KissMeData/044340/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,192600,424958690,9690,9690,9690,9690,1368
20240214,192500,424958690,9690,9690,9690,9690,0
20240214,192400,424958690,9690,9690,9690,9690,0
20240214,192300,424958690,9690,9690,9690,9690,0
20240214,192200,424958690,9690,9690,9690,9690,0
20240214,192100,424958690,9690,9690,9690,9690,0
20240214,192000,424958690,9690,9690,9690,9690,0
20240214,191900,424958690,9690,9690,9690,9690,0
20240214,191800,424958690,9690,9690,9690,9690,0
20240214,191700,424958690,9690,9690,9690,9690,0
20240214,191600,424958690,9690,9690,9690,9690,0
20240214,191500,424958690,9690,9690,9690,9690,0
20240214,191400,424958690,9690,9690,9690,9690,0
20240214,191300,424958690,9690,9690,9690,9690,0
20240214,191200,424958690,9690,9690,9690,9690,0
20240214,191100,424958690,9690,9690,9690,9690,0
20240214,191000,424958690,9690,9690,9690,9690,0
20240214,190900,424958690,9690,9690,9690,9690,0
20240214,190800,424958690,9690,9690,9690,9690,0
20240214,190700,424958690,9690,9690,9690,9690,0
20240214,190600,424958690,9690,9690,9690,9690,0
20240214,190500,424958690,9690,9690,9690,9690,0
20240214,190400,424958690,9690,9690,9690,9690,0
20240214,190300,424958690,9690,9690,9690,9690,0
20240214,190200,424958690,9690,9690,9690,9690,0
20240214,190100,424958690,9690,9690,9690,9690,0
20240214,190000,424958690,9690,9690,9690,9690,0
20240214,185900,424958690,9690,9690,9690,9690,0
20240214,185800,424958690,9690,9690,9690,9690,0
20240214,185700,424958690,9690,9690,9690,9690,0
20240214,185600,424958690,9690,9690,9690,9690,1368
20240214,185500,424958690,9690,9690,9690,9690,0
20240214,185400,424958690,9690,9690,9690,9690,0
20240214,185300,424958690,9690,9690,9690,9690,0
20240214,185200,424958690,9690,9690,9690,9690,0
20240214,185100,424958690,9690,9690,9690,9690,0
20240214,185000,424958690,9690,9690,9690,9690,0
20240214,184900,424958690,9690,9690,9690,9690,0
20240214,184800,424958690,9690,9690,9690,9690,0
20240214,184700,424958690,9690,9690,9690,9690,0
20240214,184600,424958690,9690,9690,9690,9690,0
20240214,184500,424958690,9690,9690,9690,9690,0
20240214,184400,424958690,9690,9690,9690,9690,0
20240214,184300,424958690,9690,9690,9690,9690,0
20240214,184200,424958690,9690,9690,9690,9690,0
20240214,184100,424958690,9690,9690,9690,9690,0
20240214,184000,424958690,9690,9690,9690,9690,0
20240214,183900,424958690,9690,9690,9690,9690,0
20240214,183800,424958690,9690,9690,9690,9690,0
20240214,183700,424958690,9690,9690,9690,9690,0
20240214,183600,424958690,9690,9690,9690,9690,0
20240214,183500,424958690,9690,9690,9690,9690,0
20240214,183400,424958690,9690,9690,9690,9690,0
20240214,183300,424958690,9690,9690,9690,9690,0
20240214,183200,424958690,9690,9690,9690,9690,0
20240214,183100,424958690,9690,9690,9690,9690,0
20240214,183000,424958690,9690,9690,9690,9690,0
20240214,182900,424958690,9690,9690,9690,9690,0
20240214,182800,424958690,9690,9690,9690,9690,0
20240214,182700,424958690,9690,9690,9690,9690,0
20240214,182600,424958690,9690,9690,9690,9690,1368
20240214,182500,424958690,9690,9690,9690,9690,0
20240214,182400,424958690,9690,9690,9690,9690,0
20240214,182300,424958690,9690,9690,9690,9690,0
20240214,182200,424958690,9690,9690,9690,9690,0
20240214,182100,424958690,9690,9690,9690,9690,0
20240214,182000,424958690,9690,9690,9690,9690,0
20240214,181900,424958690,9690,9690,9690,9690,0
20240214,181800,424958690,9690,9690,9690,9690,0
20240214,181700,424958690,9690,9690,9690,9690,0
20240214,181600,424958690,9690,9690,9690,9690,0
20240214,181500,424958690,9690,9690,9690,9690,0
20240214,181400,424958690,9690,9690,9690,9690,0
20240214,181300,424958690,9690,9690,9690,9690,0
20240214,181200,424958690,9690,9690,9690,9690,0
20240214,181100,424958690,9690,9690,9690,9690,0
20240214,181000,424958690,9690,9690,9690,9690,0
20240214,180900,424958690,9690,9690,9690,9690,0
20240214,180800,424958690,9690,9690,9690,9690,0
20240214,180700,424958690,9690,9690,9690,9690,0
20240214,180600,424958690,9690,9690,9690,9690,0
20240214,180500,424958690,9690,9690,9690,9690,0
20240214,180400,424958690,9690,9690,9690,9690,0
20240214,180300,424958690,9690,9690,9690,9690,0
20240214,180200,424958690,9690,9690,9690,9690,0
20240214,180100,424958690,9690,9690,9690,9690,0
20240214,180000,424958690,9690,9690,9690,9690,0
20240214,175900,424958690,9690,9690,9690,9690,0
20240214,175800,424958690,9690,9690,9690,9690,0
20240214,175700,424958690,9690,9690,9690,9690,0
20240214,175600,424958690,9690,9690,9690,9690,1368
20240214,175500,424958690,9690,9690,9690,9690,0
20240214,175400,424958690,9690,9690,9690,9690,0
20240214,175300,424958690,9690,9690,9690,9690,0
20240214,175200,424958690,9690,9690,9690,9690,0
20240214,175100,424958690,9690,9690,9690,9690,0
20240214,175000,424958690,9690,9690,9690,9690,0
20240214,174900,424958690,9690,9690,9690,9690,0
20240214,174800,424958690,9690,9690,9690,9690,0
20240214,174700,424958690,9690,9690,9690,9690,0
20240214,174600,424958690,9690,9690,9690,9690,0
20240214,174500,424958690,9690,9690,9690,9690,0
20240214,174400,424958690,9690,9690,9690,9690,0
20240214,174300,424958690,9690,9690,9690,9690,0
20240214,174200,424958690,9690,9690,9690,9690,0
20240214,174100,424958690,9690,9690,9690,9690,0
20240214,174000,424958690,9690,9690,9690,9690,0
20240214,173900,424958690,9690,9690,9690,9690,0
20240214,173800,424958690,9690,9690,9690,9690,0
20240214,173700,424958690,9690,9690,9690,9690,0
20240214,173600,424958690,9690,9690,9690,9690,0
20240214,173500,424958690,9690,9690,9690,9690,0
20240214,173400,424958690,9690,9690,9690,9690,0
20240214,173300,424958690,9690,9690,9690,9690,0
20240214,173200,424958690,9690,9690,9690,9690,0
20240214,173100,424958690,9690,9690,9690,9690,0
20240214,173000,424958690,9690,9690,9690,9690,0
20240214,172900,424958690,9690,9690,9690,9690,0
20240214,172800,424958690,9690,9690,9690,9690,0
20240214,172700,424958690,9690,9690,9690,9690,0
20240214,172600,424958690,9690,9690,9690,9690,1368
20240214,172500,424958690,9690,9690,9690,9690,0
20240214,172400,424958690,9690,9690,9690,9690,0
20240214,172300,424958690,9690,9690,9690,9690,0
20240214,172200,424958690,9690,9690,9690,9690,0
20240214,172100,424958690,9690,9690,9690,9690,0
20240214,172000,424958690,9690,9690,9690,9690,0
20240214,171900,424958690,9690,9690,9690,9690,0
20240214,171800,424958690,9690,9690,9690,9690,0
20240214,171700,424958690,9690,9690,9690,9690,0
20240214,171600,424958690,9690,9690,9690,9690,0
20240214,171500,424958690,9690,9690,9690,9690,0
20240214,171400,424958690,9690,9690,9690,9690,0
20240214,171300,424958690,9690,9690,9690,9690,0
20240214,171200,424958690,9690,9690,9690,9690,0
20240214,171100,424958690,9690,9690,9690,9690,0
20240214,171000,424958690,9690,9690,9690,9690,0
20240214,170900,424958690,9690,9690,9690,9690,0
20240214,170800,424958690,9690,9690,9690,9690,0
20240214,170700,424958690,9690,9690,9690,9690,0
20240214,170600,424958690,9690,9690,9690,9690,0
20240214,170500,424958690,9690,9690,9690,9690,0
20240214,170400,424958690,9690,9690,9690,9690,0
20240214,170300,424958690,9690,9690,9690,9690,0
20240214,170200,424958690,9690,9690,9690,9690,0
20240214,170100,424958690,9690,9690,9690,9690,0
20240214,170000,424958690,9690,9690,9690,9690,0
20240214,165900,424958690,9690,9690,9690,9690,0
20240214,165800,424958690,9690,9690,9690,9690,0
20240214,165700,424958690,9690,9690,9690,9690,0
20240214,165600,424958690,9690,9690,9690,9690,1368
20240214,165500,424958690,9690,9690,9690,9690,0
20240214,165400,424958690,9690,9690,9690,9690,0
20240214,165300,424958690,9690,9690,9690,9690,0
20240214,165200,424958690,9690,9690,9690,9690,0
20240214,165100,424958690,9690,9690,9690,9690,0
20240214,165000,424958690,9690,9690,9690,9690,0
20240214,164900,424958690,9690,9690,9690,9690,0
20240214,164800,424958690,9690,9690,9690,9690,0
20240214,164700,424958690,9690,9690,9690,9690,0
20240214,164600,424958690,9690,9690,9690,9690,0
20240214,164500,424958690,9690,9690,9690,9690,0
20240214,164400,424958690,9690,9690,9690,9690,0
20240214,164300,424958690,9690,9690,9690,9690,0
20240214,164200,424958690,9690,9690,9690,9690,0
20240214,164100,424958690,9690,9690,9690,9690,0
20240214,164000,424958690,9690,9690,9690,9690,0
20240214,163900,424958690,9690,9690,9690,9690,0
20240214,163800,424958690,9690,9690,9690,9690,0
20240214,163700,424958690,9690,9690,9690,9690,0
20240214,163600,424958690,9690,9690,9690,9690,0
20240214,163500,424958690,9690,9690,9690,9690,0
20240214,163400,424958690,9690,9690,9690,9690,0
20240214,163300,424958690,9690,9690,9690,9690,0
20240214,163200,424958690,9690,9690,9690,9690,0
20240214,163100,424958690,9690,9690,9690,9690,0
20240214,163000,424958690,9690,9690,9690,9690,0
20240214,162900,424958690,9690,9690,9690,9690,0
20240214,162800,424958690,9690,9690,9690,9690,0
20240214,162700,424958690,9690,9690,9690,9690,0
20240214,162600,424958690,9690,9690,9690,9690,1368
20240214,162500,424958690,9690,9690,9690,9690,0
20240214,162400,424958690,9690,9690,9690,9690,0
20240214,162300,424958690,9690,9690,9690,9690,0
20240214,162200,424958690,9690,9690,9690,9690,0
20240214,162100,424958690,9690,9690,9690,9690,0
20240214,162000,424958690,9690,9690,9690,9690,0
20240214,161900,424958690,9690,9690,9690,9690,0
20240214,161800,424958690,9690,9690,9690,9690,0
20240214,161700,424958690,9690,9690,9690,9690,0
20240214,161600,424958690,9690,9690,9690,9690,0
20240214,161500,424958690,9690,9690,9690,9690,0
20240214,161400,424958690,9690,9690,9690,9690,0
20240214,161300,424958690,9690,9690,9690,9690,0
20240214,161200,424958690,9690,9690,9690,9690,0
20240214,161100,424958690,9690,9690,9690,9690,0
20240214,161000,424958690,9690,9690,9690,9690,0
20240214,160900,424958690,9690,9690,9690,9690,0
20240214,160800,424958690,9690,9690,9690,9690,0
20240214,160700,424958690,9690,9690,9690,9690,0
20240214,160600,424958690,9690,9690,9690,9690,0
20240214,160500,424958690,9690,9690,9690,9690,0
20240214,160400,424958690,9690,9690,9690,9690,0
20240214,160300,424958690,9690,9690,9690,9690,0
20240214,160200,424958690,9690,9690,9690,9690,0
20240214,160100,424958690,9690,9690,9690,9690,0
20240214,160000,424958690,9690,9690,9690,9690,0
20240214,155900,424958690,9690,9690,9690,9690,0
20240214,155800,424958690,9690,9690,9690,9690,0
20240214,155700,424958690,9690,9690,9690,9690,0
20240214,155600,424958690,9690,9690,9690,9690,1368
20240214,155500,424958690,9690,9690,9690,9690,0
20240214,155400,424958690,9690,9690,9690,9690,0
20240214,155300,424958690,9690,9690,9690,9690,0
20240214,155200,424958690,9690,9690,9690,9690,0
20240214,155100,424958690,9690,9690,9690,9690,0
20240214,155000,424958690,9690,9690,9690,9690,0
20240214,154900,424958690,9690,9690,9690,9690,0
20240214,154800,424958690,9690,9690,9690,9690,0
20240214,154700,424958690,9690,9690,9690,9690,0
20240214,154600,424958690,9690,9690,9690,9690,0
20240214,154500,424958690,9690,9690,9690,9690,0
20240214,154400,424958690,9690,9690,9690,9690,0
20240214,154300,424958690,9690,9690,9690,9690,0
20240214,154200,424958690,9690,9690,9690,9690,0
20240214,154100,424958690,9690,9690,9690,9690,0
20240214,154000,424958690,9690,9690,9690,9690,0
20240214,153900,424958690,9690,9690,9690,9690,0
20240214,153800,424958690,9690,9690,9690,9690,0
20240214,153700,424958690,9690,9690,9690,9690,0
20240214,153600,424958690,9690,9690,9690,9690,0
20240214,153500,424958690,9690,9690,9690,9690,0
20240214,153400,424958690,9690,9690,9690,9690,0
20240214,153300,424958690,9690,9690,9690,9690,0
20240214,153200,424958690,9690,9690,9690,9690,0
20240214,153100,424958690,9690,9690,9690,9690,0
20240214,153000,424958690,9690,9690,9690,9690,1368
20240214,152900,411702770,9680,9680,9680,9680,0
20240214,152800,411702770,9680,9680,9680,9680,0
20240214,152700,411702770,9680,9680,9680,9680,0
20240214,152600,411702770,9680,9680,9680,9680,0
20240214,152500,411702770,9680,9680,9680,9680,0
20240214,152400,411702770,9680,9680,9680,9680,0
20240214,152300,411702770,9680,9680,9680,9680,0
20240214,152200,411702770,9680,9680,9680,9680,0
20240214,152100,411702770,9680,9680,9680,9680,0
20240214,152000,411702770,9680,9680,9680,9680,0
20240214,151900,411702770,9680,9700,9720,9680,1760
20240214,151800,394646750,9700,9730,9740,9700,291
20240214,151700,391821180,9730,9690,9730,9690,3
20240214,151600,391792030,9690,9740,9740,9690,1188
20240214,151500,380271200,9700,9730,9730,9700,3516
20240214,151400,346141940,9740,9740,9740,9740,5
20240214,151300,346093240,9750,9750,9750,9750,1
20240214,151200,346083490,9730,9730,9730,9730,34
20240214,151100,345752670,9750,9740,9750,9740,7
20240214,151000,345684480,9730,9740,9750,9730,16
20240214,150900,345528770,9750,9750,9750,9750,0
20240214,150800,345528770,9750,9730,9750,9730,103
20240214,150700,344526520,9750,9750,9750,9740,234
20240214,150600,342245040,9750,9750,9750,9740,13
20240214,150500,342118390,9740,9740,9750,9740,44
20240214,150400,341689800,9740,9740,9750,9740,289
20240214,150300,338874930,9750,9750,9750,9750,1
20240214,150200,338865180,9750,9750,9750,9750,300
20240214,150100,335940180,9750,9750,9750,9750,119
20240214,150000,334779930,9750,9740,9750,9740,902
20240214,145900,325994340,9750,9750,9750,9750,98
20240214,145800,325038840,9750,9750,9750,9750,59
20240214,145700,324463590,9750,9770,9770,9750,480
20240214,145600,319780650,9780,9770,9780,9770,10
20240214,145500,319682940,9770,9770,9770,9770,9
20240214,145400,319595010,9780,9770,9780,9770,91
20240214,145300,318705920,9770,9780,9780,9770,12
20240214,145200,318588670,9780,9780,9780,9780,0
20240214,145100,318588670,9780,9780,9780,9780,0
20240214,145000,318588670,9780,9780,9780,9780,0
20240214,144900,318588670,9780,9780,9780,9780,0
20240214,144800,318588670,9780,9770,9780,9770,103
20240214,144700,317582330,9770,9780,9780,9770,2
20240214,144600,317562780,9770,9770,9770,9770,1
20240214,144500,317553010,9780,9760,9780,9760,104
20240214,144400,316537950,9760,9760,9760,9750,224
20240214,144300,314351800,9760,9770,9770,9760,104
20240214,144200,313335750,9770,9770,9770,9770,2
20240214,144100,313316210,9790,9790,9790,9790,0
20240214,144000,313316210,9790,9770,9790,9770,3
20240214,143900,313286860,9800,9770,9800,9770,138
20240214,143800,311936800,9780,9790,9790,9710,4325
20240214,143700,269824510,9800,9800,9800,9800,10
20240214,143600,269726510,9800,9790,9800,9790,64
20240214,143500,269099910,9800,9800,9800,9800,0
20240214,143400,269099910,9800,9800,9800,9800,6
20240214,143300,269041110,9790,9790,9790,9790,2
20240214,143200,269021530,9800,9800,9800,9800,0
20240214,143100,269021530,9800,9790,9800,9790,10
20240214,143000,268923580,9800,9800,9800,9800,1
20240214,142900,268913780,9800,9800,9800,9800,7
20240214,142800,268845180,9800,9790,9800,9790,21
20240214,142700,268639390,9800,9800,9800,9800,6
20240214,142600,268580590,9800,9800,9800,9800,1
20240214,142500,268570790,9800,9800,9800,9780,506
20240214,142400,263619230,9800,9800,9800,9800,125
20240214,142300,262394230,9790,9790,9790,9790,0
20240214,142200,262394230,9790,9790,9790,9790,0
20240214,142100,262394230,9790,9790,9790,9790,0
20240214,142000,262394230,9790,9790,9790,9790,1
20240214,141900,262384440,9800,9800,9800,9800,0
20240214,141800,262384440,9800,9800,9800,9800,1
20240214,141700,262374640,9820,9800,9820,9800,303
20240214,141600,259405180,9800,9800,9800,9800,5
20240214,141500,259356180,9790,9800,9800,9790,26
20240214,141400,259101460,9820,9800,9820,9800,179
20240214,141300,257347240,9800,9810,9810,9800,526
20240214,141200,252189030,9810,9810,9810,9810,1
20240214,141100,252179220,9820,9820,9820,9820,1
20240214,141000,252169400,9810,9810,9810,9810,5
20240214,140900,252120350,9830,9830,9830,9830,0
20240214,140800,252120350,9830,9830,9830,9830,0
20240214,140700,252120350,9830,9820,9830,9820,3
20240214,140600,252090870,9810,9810,9810,9810,1
20240214,140500,252081060,9810,9830,9830,9810,38
20240214,140400,251707540,9810,9810,9810,9810,2
20240214,140300,251687920,9830,9830,9830,9810,4
20240214,140200,251648640,9810,9830,9830,9810,53
20240214,140100,251127690,9820,9820,9820,9820,11
20240214,140000,251019670,9820,9820,9820,9820,0
20240214,135900,251019670,9820,9820,9820,9820,0
20240214,135800,251019670,9820,9820,9820,9820,100
20240214,135700,250037670,9830,9830,9830,9830,0
20240214,135600,250037670,9830,9810,9830,9810,126
20240214,135500,248799590,9830,9820,9830,9820,6
20240214,135400,248740640,9820,9820,9820,9820,500
20240214,135300,243830640,9820,9820,9820,9820,0
20240214,135200,243830640,9820,9810,9820,9810,2
20240214,135100,243811010,9820,9800,9820,9800,3
20240214,135000,243781570,9810,9810,9810,9810,7
20240214,134900,243712900,9820,9810,9820,9810,22
20240214,134800,243497060,9810,9810,9810,9810,0
20240214,134700,243497060,9810,9810,9810,9810,2
20240214,134600,243477440,9810,9810,9810,9810,1
20240214,134500,243467630,9810,9810,9810,9810,2
20240214,134400,243448010,9810,9810,9810,9810,49
20240214,134300,242967320,9810,9810,9810,9810,1
20240214,134200,242957510,9810,9810,9810,9810,3
20240214,134100,242928080,9810,9810,9810,9810,2
20240214,134000,242908460,9810,9790,9810,9790,168
20240214,133900,241262940,9790,9800,9800,9790,53
20240214,133800,240744060,9800,9800,9800,9800,1
20240214,133700,240734260,9800,9800,9800,9800,1
20240214,133600,240724460,9800,9800,9800,9800,2
20240214,133500,240704860,9800,9800,9800,9800,0
20240214,133400,240704860,9800,9800,9800,9800,55
20240214,133300,240165860,9800,9800,9800,9800,30
20240214,133200,239871860,9800,9800,9800,9800,1
20240214,133100,239862060,9800,9800,9800,9790,62
20240214,133000,239255060,9800,9800,9800,9800,0
20240214,132900,239255060,9800,9800,9800,9800,4
20240214,132800,239215860,9800,9800,9800,9800,210
20240214,132700,237157860,9800,9800,9800,9800,2
20240214,132600,237138260,9800,9800,9800,9800,10
20240214,132500,237040260,9800,9800,9800,9800,163
20240214,132400,235442860,9800,9800,9800,9800,30
20240214,132300,235148860,9800,9800,9800,9800,40
20240214,132200,234756860,9800,9800,9800,9800,0
20240214,132100,234756860,9800,9800,9800,9800,2
20240214,132000,234737260,9800,9800,9800,9800,0
20240214,131900,234737260,9800,9800,9800,9800,36
20240214,131800,234384460,9810,9810,9810,9810,0
20240214,131700,234384460,9810,9810,9810,9810,2
20240214,131600,234364840,9810,9810,9810,9810,130
20240214,131500,233089540,9810,9810,9810,9800,97
20240214,131400,232138670,9800,9810,9810,9800,198
20240214,131300,230197260,9800,9800,9800,9800,0
20240214,131200,230197260,9800,9810,9810,9800,102
20240214,131100,229197640,9800,9800,9800,9800,1157
20240214,131000,217859040,9810,9810,9810,9810,50
20240214,130900,217368540,9810,9810,9810,9810,0
20240214,130800,217368540,9810,9800,9810,9800,3
20240214,130700,217339120,9810,9800,9810,9800,3
20240214,130600,217309700,9800,9800,9800,9800,99
20240214,130500,216339500,9800,9800,9800,9800,0
20240214,130400,216339500,9800,9800,9800,9800,0
20240214,130300,216339500,9800,9800,9800,9800,1
20240214,130200,216329700,9810,9810,9810,9810,2
20240214,130100,216310080,9800,9800,9800,9800,16
20240214,130000,216153280,9800,9800,9800,9800,0
20240214,125900,216153280,9800,9800,9800,9800,7
20240214,125800,216084680,9800,9800,9800,9800,0
20240214,125700,216084680,9800,9800,9800,9800,15
20240214,125600,215937680,9800,9800,9800,9800,48
20240214,125500,215467280,9810,9810,9810,9810,0
20240214,125400,215467280,9810,9810,9810,9810,1
20240214,125300,215457470,9780,9780,9780,9780,0
20240214,125200,215457470,9780,9780,9780,9780,84
20240214,125100,214635950,9780,9780,9780,9780,6
20240214,125000,214577270,9780,9780,9780,9780,105
20240214,124900,213550370,9780,9780,9780,9780,0
20240214,124800,213550370,9780,9780,9780,9780,0
20240214,124700,213550370,9780,9770,9780,9770,2
20240214,124600,213530820,9780,9780,9780,9770,7
20240214,124500,213462370,9780,9780,9780,9780,2
20240214,124400,213442810,9770,9780,9780,9760,13
20240214,124300,213315780,9780,9780,9780,9760,14
20240214,124200,213178880,9780,9780,9780,9780,2
20240214,124100,213159320,9780,9780,9780,9780,0
20240214,124000,213159320,9780,9780,9780,9780,11
20240214,123900,213051740,9780,9800,9800,9720,2427
20240214,123800,189362010,9810,9810,9810,9810,0
20240214,123700,189362010,9810,9810,9810,9810,10
20240214,123600,189263910,9810,9800,9810,9800,52
20240214,123500,188754290,9800,9800,9800,9800,0
20240214,123400,188754290,9800,9800,9800,9800,0
20240214,123300,188754290,9800,9800,9800,9800,50
20240214,123200,188264290,9800,9800,9800,9800,50
20240214,123100,187774290,9800,9800,9800,9800,9
20240214,123000,187686090,9790,9800,9800,9790,51
20240214,122900,187186790,9800,9800,9800,9800,0
20240214,122800,187186790,9800,9800,9800,9800,48
20240214,122700,186716390,9800,9800,9800,9800,1
20240214,122600,186706590,9790,9790,9790,9790,0
20240214,122500,186706590,9790,9790,9790,9790,70
20240214,122400,186021290,9800,9800,9800,9800,14
20240214,122300,185884090,9800,9800,9800,9800,35
20240214,122200,185541090,9790,9790,9790,9790,150
20240214,122100,184072590,9800,9800,9800,9800,100
20240214,122000,183092590,9800,9800,9800,9800,62
20240214,121900,182484990,9800,9800,9800,9800,0
20240214,121800,182484990,9800,9800,9800,9800,5
20240214,121700,182435990,9800,9800,9800,9800,114
20240214,121600,181318790,9800,9800,9800,9800,0
20240214,121500,181318790,9800,9800,9800,9800,11
20240214,121400,181210990,9800,9800,9800,9800,0
20240214,121300,181210990,9800,9800,9800,9800,1
20240214,121200,181201190,9800,9800,9800,9800,0
20240214,121100,181201190,9800,9800,9800,9800,7
20240214,121000,181132590,9800,9800,9800,9800,4
20240214,120900,181093390,9800,9800,9800,9800,11
20240214,120800,180985590,9800,9800,9800,9800,100
20240214,120700,180005590,9800,9800,9800,9800,0
20240214,120600,180005590,9800,9800,9800,9800,6
20240214,120500,179946790,9800,9800,9800,9800,0
20240214,120400,179946790,9800,9800,9800,9800,0
20240214,120300,179946790,9800,9800,9800,9790,1026
20240214,120200,169901990,9800,9800,9800,9800,3
20240214,120100,169872590,9800,9800,9800,9800,8
20240214,120000,169794190,9800,9820,9820,9800,427
20240214,115900,165607880,9820,9820,9820,9820,2
20240214,115800,165588240,9810,9810,9810,9810,0
20240214,115700,165588240,9810,9810,9810,9810,2
20240214,115600,165568620,9810,9810,9810,9810,10
20240214,115500,165470520,9810,9800,9810,9800,11
20240214,115400,165362620,9810,9810,9810,9810,0
20240214,115300,165362620,9810,9810,9810,9810,0
20240214,115200,165362620,9810,9810,9810,9810,2
20240214,115100,165343000,9780,9800,9800,9780,230
20240214,115000,163093160,9810,9810,9810,9810,51
20240214,114900,162592850,9810,9810,9810,9810,2
20240214,114800,162573230,9780,9780,9780,9780,0
20240214,114700,162573230,9780,9780,9780,9780,0
20240214,114600,162573230,9780,9780,9780,9780,0
20240214,114500,162573230,9780,9820,9820,9780,1000
20240214,114400,152787370,9840,9840,9840,9840,2
20240214,114300,152767690,9820,9820,9820,9820,1
20240214,114200,152757870,9850,9850,9850,9850,0
20240214,114100,152757870,9850,9850,9850,9850,0
20240214,114000,152757870,9850,9850,9850,9850,0
20240214,113900,152757870,9850,9850,9850,9850,0
20240214,113800,152757870,9850,9850,9850,9850,0
20240214,113700,152757870,9850,9850,9850,9850,1
20240214,113600,152748020,9790,9870,9870,9790,1165
20240214,113500,141322310,9850,9850,9850,9850,65
20240214,113400,140682060,9870,9870,9870,9870,0
20240214,113300,140682060,9870,9870,9870,9870,0
20240214,113200,140682060,9870,9870,9870,9870,2
20240214,113100,140662320,9860,9860,9860,9860,0
20240214,113000,140662320,9860,9860,9860,9860,0
20240214,112900,140662320,9860,9860,9860,9860,0
20240214,112800,140662320,9860,9860,9860,9860,0
20240214,112700,140662320,9860,9860,9860,9860,0
20240214,112600,140662320,9860,9860,9860,9860,0
20240214,112500,140662320,9860,9850,9860,9850,29
20240214,112400,140376390,9870,9890,9890,9860,6
20240214,112300,140317190,9890,9890,9890,9890,0
20240214,112200,140317190,9890,9890,9890,9890,1
20240214,112100,140307300,9860,9860,9860,9860,6
20240214,112000,140248140,9860,9860,9860,9860,0
20240214,111900,140248140,9860,9840,9860,9840,2
20240214,111800,140228440,9840,9840,9840,9840,56
20240214,111700,139677400,9840,9840,9840,9840,10
20240214,111600,139579000,9840,9840,9840,9840,4
20240214,111500,139539640,9840,9840,9840,9840,15
20240214,111400,139392040,9840,9840,9840,9840,0
20240214,111300,139392040,9840,9840,9840,9840,0
20240214,111200,139392040,9840,9840,9840,9840,0
20240214,111100,139392040,9840,9840,9840,9840,0
20240214,111000,139392040,9840,9840,9840,9840,0
20240214,110900,139392040,9840,9840,9840,9840,10
20240214,110800,139293640,9840,9840,9840,9840,0
20240214,110700,139293640,9840,9840,9840,9840,0
20240214,110600,139293640,9840,9840,9840,9840,7
20240214,110500,139224760,9840,9840,9840,9840,14
20240214,110400,139087000,9840,9840,9840,9840,100
20240214,110300,138103000,9840,9840,9840,9840,0
20240214,110200,138103000,9840,9840,9840,9840,13
20240214,110100,137975080,9840,9840,9840,9840,7
20240214,110000,137906200,9820,9820,9820,9820,0
20240214,105900,137906200,9820,9820,9820,9820,0
20240214,105800,137906200,9820,9830,9830,9820,150
20240214,105700,136432090,9860,9860,9860,9860,104
20240214,105600,135406650,9860,9840,9860,9840,44
20240214,105500,134973470,9850,9850,9850,9850,20
20240214,105400,134776470,9860,9860,9860,9860,1
20240214,105300,134766610,9850,9850,9850,9850,50
20240214,105200,134274110,9860,9860,9860,9860,2
20240214,105100,134254390,9860,9860,9860,9860,1
20240214,105000,134244530,9860,9860,9860,9860,1
20240214,104900,134234670,9840,9840,9840,9840,30
20240214,104800,133939470,9860,9880,9880,9820,194
20240214,104700,132031740,9890,9840,9890,9840,688
20240214,104600,125237700,9810,9830,9830,9810,4
20240214,104500,125198440,9870,9840,9870,9840,13
20240214,104400,125070490,9840,9840,9840,9840,77
20240214,104300,124312810,9810,9840,9840,9810,64
20240214,104200,123683710,9840,9840,9840,9840,0
20240214,104100,123683710,9840,9840,9840,9840,2
20240214,104000,123664030,9820,9820,9820,9820,0
20240214,103900,123664030,9820,9820,9820,9820,0
20240214,103800,123664030,9820,9820,9820,9820,0
20240214,103700,123664030,9820,9840,9840,9820,300
20240214,103600,120715770,9870,9860,9870,9860,4
20240214,103500,120676320,9840,9840,9840,9840,27
20240214,103400,120410640,9840,9840,9840,9840,52
20240214,103300,119898960,9840,9840,9840,9840,5
20240214,103200,119849760,9840,9840,9840,9840,100
20240214,103100,118865760,9840,9840,9840,9840,0
20240214,103000,118865760,9840,9840,9840,9840,116
20240214,102900,117724320,9840,9840,9840,9840,1
20240214,102800,117714480,9870,9870,9870,9870,0
20240214,102700,117714480,9870,9870,9870,9870,0
20240214,102600,117714480,9870,9870,9870,9870,0
20240214,102500,117714480,9870,9870,9870,9840,96
20240214,102400,116769120,9870,9860,9870,9860,100
20240214,102300,115783100,9860,9850,9860,9850,52
20240214,102200,115270890,9850,9850,9850,9850,3
20240214,102100,115241340,9860,9860,9860,9860,0
20240214,102000,115241340,9860,9860,9860,9860,0
20240214,101900,115241340,9860,9860,9860,9860,20
20240214,101800,115044140,9860,9860,9860,9860,1
20240214,101700,115034280,9830,9840,9840,9830,3
20240214,101600,115004780,9880,9870,9880,9840,3
20240214,101500,114975190,9880,9880,9880,9870,31
20240214,101400,114668940,9870,9880,9880,9860,83
20240214,101300,113849150,9880,9880,9880,9880,0
20240214,101200,113849150,9880,9820,9880,9820,2
20240214,101100,113829450,9890,9830,9890,9830,3
20240214,101000,113799900,9830,9830,9830,9830,2
20240214,100900,113780240,9810,9810,9810,9810,17
20240214,100800,113613470,9810,9810,9810,9810,1
20240214,100700,113603660,9810,9820,9820,9790,890
20240214,100600,104878830,9830,9820,9830,9820,8
20240214,100500,104800240,9820,9820,9820,9820,1
20240214,100400,104790420,9820,9820,9820,9820,5
20240214,100300,104741320,9830,9830,9830,9830,2
20240214,100200,104721660,9810,9810,9830,9810,10
20240214,100100,104623540,9810,9840,9840,9810,5
20240214,100000,104574370,9800,9840,9840,9800,154
20240214,095900,103063270,9840,9850,9850,9840,6
20240214,095800,103004210,9830,9830,9830,9830,9
20240214,095700,102915740,9830,9830,9830,9830,19
20240214,095600,102728970,9860,9840,9880,9840,7
20240214,095500,102659970,9840,9840,9840,9840,123
20240214,095400,101449650,9840,9840,9840,9820,20
20240214,095300,101253140,9840,9840,9840,9840,2
20240214,095200,101233460,9830,9800,9830,9800,2
20240214,095100,101213830,9800,9820,9890,9800,1269
20240214,095000,88775610,9820,9820,9820,9820,11
20240214,094900,88667590,9820,9810,9820,9810,112
20240214,094800,87568660,9810,9800,9810,9800,58
20240214,094700,86999950,9800,9800,9800,9800,50
20240214,094600,86509950,9800,9800,9800,9800,52
20240214,094500,86000350,9800,9800,9800,9800,2
20240214,094400,85980750,9790,9790,9790,9790,36
20240214,094300,85628310,9790,9790,9790,9790,29
20240214,094200,85344400,9790,9790,9790,9790,1
20240214,094100,85334610,9790,9790,9790,9790,26
20240214,094000,85080070,9790,9790,9790,9790,155
20240214,093900,83562620,9800,9800,9800,9800,7
20240214,093800,83494020,9800,9800,9800,9800,15
20240214,093700,83347020,9800,9800,9800,9800,2
20240214,093600,83327420,9800,9800,9800,9770,218
20240214,093500,81194830,9790,9820,9820,9790,122
20240214,093400,80000210,9800,9810,9810,9800,400
20240214,093300,76080080,9820,9820,9820,9820,3
20240214,093200,76050620,9820,9840,9840,9800,805
20240214,093100,68158600,9840,9840,9840,9840,9
20240214,093000,68070040,9840,9840,9840,9840,2
20240214,092900,68050360,9800,9820,9840,9800,737
20240214,092800,60820680,9830,9880,9880,9830,1163
20240214,092700,49360490,9870,9870,9870,9870,0
20240214,092600,49360490,9870,9880,9880,9870,2
20240214,092500,49340740,9880,9880,9880,9880,2
20240214,092400,49320980,9870,9870,9870,9870,3
20240214,092300,49291370,9870,9870,9870,9870,0
20240214,092200,49291370,9870,9880,9880,9870,801
20240214,092100,41382420,9870,9870,9870,9870,0
20240214,092000,41382420,9870,9880,9880,9870,100
20240214,091900,40395400,9870,9920,9920,9870,1701
20240214,091800,23580820,9930,9930,9930,9920,54
20240214,091700,23044610,9930,9950,9950,9930,1308
20240214,091600,10053460,9950,9950,9950,9950,0
20240214,091500,10053460,9950,9950,9950,9950,0
20240214,091400,10053460,9950,9980,9980,9950,16
20240214,091300,9893810,9950,9980,9980,9950,8
20240214,091200,9814000,9950,9950,9950,9950,3
20240214,091100,9784150,9940,9940,9940,9940,1
20240214,091000,9774210,9990,9990,9990,9990,5
20240214,090900,9724260,9950,9950,9950,9950,50
20240214,090800,9226760,9920,9920,9920,9920,0
20240214,090700,9226760,9920,9920,9920,9920,0
20240214,090600,9226760,9920,9920,9920,9920,59
20240214,090500,8641480,9900,9900,9900,9900,0
20240214,090400,8641480,9900,9900,9900,9900,0
20240214,090300,8641480,9900,9900,9900,9900,3
20240214,090200,8611780,9900,9890,9900,9880,63
20240214,090100,7988630,9890,9900,9900,9890,32
20240214,090000,7672050,9900,9920,9920,9900,773