KissMeData/104540/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,200800,235313580,11240,11240,11240,11240,476
20240214,200700,235313580,11240,11240,11240,11240,0
20240214,200600,235313580,11240,11240,11240,11240,0
20240214,200500,235313580,11240,11240,11240,11240,0
20240214,200400,235313580,11240,11240,11240,11240,0
20240214,200300,235313580,11240,11240,11240,11240,0
20240214,200200,235313580,11240,11240,11240,11240,0
20240214,200100,235313580,11240,11240,11240,11240,0
20240214,200000,235313580,11240,11240,11240,11240,0
20240214,195900,235313580,11240,11240,11240,11240,0
20240214,195800,235313580,11240,11240,11240,11240,0
20240214,195700,235313580,11240,11240,11240,11240,0
20240214,195600,235313580,11240,11240,11240,11240,0
20240214,195500,235313580,11240,11240,11240,11240,0
20240214,195400,235313580,11240,11240,11240,11240,0
20240214,195300,235313580,11240,11240,11240,11240,0
20240214,195200,235313580,11240,11240,11240,11240,0
20240214,195100,235313580,11240,11240,11240,11240,0
20240214,195000,235313580,11240,11240,11240,11240,0
20240214,194900,235313580,11240,11240,11240,11240,0
20240214,194800,235313580,11240,11240,11240,11240,0
20240214,194700,235313580,11240,11240,11240,11240,0
20240214,194600,235313580,11240,11240,11240,11240,0
20240214,194500,235313580,11240,11240,11240,11240,0
20240214,194400,235313580,11240,11240,11240,11240,0
20240214,194300,235313580,11240,11240,11240,11240,0
20240214,194200,235313580,11240,11240,11240,11240,0
20240214,194100,235313580,11240,11240,11240,11240,0
20240214,194000,235313580,11240,11240,11240,11240,0
20240214,193900,235313580,11240,11240,11240,11240,0
20240214,193800,235313580,11240,11240,11240,11240,476
20240214,193700,235313580,11240,11240,11240,11240,0
20240214,193600,235313580,11240,11240,11240,11240,0
20240214,193500,235313580,11240,11240,11240,11240,0
20240214,193400,235313580,11240,11240,11240,11240,0
20240214,193300,235313580,11240,11240,11240,11240,0
20240214,193200,235313580,11240,11240,11240,11240,0
20240214,193100,235313580,11240,11240,11240,11240,0
20240214,193000,235313580,11240,11240,11240,11240,0
20240214,192900,235313580,11240,11240,11240,11240,0
20240214,192800,235313580,11240,11240,11240,11240,0
20240214,192700,235313580,11240,11240,11240,11240,0
20240214,192600,235313580,11240,11240,11240,11240,0
20240214,192500,235313580,11240,11240,11240,11240,0
20240214,192400,235313580,11240,11240,11240,11240,0
20240214,192300,235313580,11240,11240,11240,11240,0
20240214,192200,235313580,11240,11240,11240,11240,0
20240214,192100,235313580,11240,11240,11240,11240,0
20240214,192000,235313580,11240,11240,11240,11240,0
20240214,191900,235313580,11240,11240,11240,11240,0
20240214,191800,235313580,11240,11240,11240,11240,0
20240214,191700,235313580,11240,11240,11240,11240,0
20240214,191600,235313580,11240,11240,11240,11240,0
20240214,191500,235313580,11240,11240,11240,11240,0
20240214,191400,235313580,11240,11240,11240,11240,0
20240214,191300,235313580,11240,11240,11240,11240,0
20240214,191200,235313580,11240,11240,11240,11240,0
20240214,191100,235313580,11240,11240,11240,11240,0
20240214,191000,235313580,11240,11240,11240,11240,0
20240214,190900,235313580,11240,11240,11240,11240,0
20240214,190800,235313580,11240,11240,11240,11240,476
20240214,190700,235313580,11240,11240,11240,11240,0
20240214,190600,235313580,11240,11240,11240,11240,0
20240214,190500,235313580,11240,11240,11240,11240,0
20240214,190400,235313580,11240,11240,11240,11240,0
20240214,190300,235313580,11240,11240,11240,11240,0
20240214,190200,235313580,11240,11240,11240,11240,0
20240214,190100,235313580,11240,11240,11240,11240,0
20240214,190000,235313580,11240,11240,11240,11240,0
20240214,185900,235313580,11240,11240,11240,11240,0
20240214,185800,235313580,11240,11240,11240,11240,0
20240214,185700,235313580,11240,11240,11240,11240,0
20240214,185600,235313580,11240,11240,11240,11240,0
20240214,185500,235313580,11240,11240,11240,11240,0
20240214,185400,235313580,11240,11240,11240,11240,0
20240214,185300,235313580,11240,11240,11240,11240,0
20240214,185200,235313580,11240,11240,11240,11240,0
20240214,185100,235313580,11240,11240,11240,11240,0
20240214,185000,235313580,11240,11240,11240,11240,0
20240214,184900,235313580,11240,11240,11240,11240,0
20240214,184800,235313580,11240,11240,11240,11240,0
20240214,184700,235313580,11240,11240,11240,11240,0
20240214,184600,235313580,11240,11240,11240,11240,0
20240214,184500,235313580,11240,11240,11240,11240,0
20240214,184400,235313580,11240,11240,11240,11240,0
20240214,184300,235313580,11240,11240,11240,11240,0
20240214,184200,235313580,11240,11240,11240,11240,0
20240214,184100,235313580,11240,11240,11240,11240,0
20240214,184000,235313580,11240,11240,11240,11240,0
20240214,183900,235313580,11240,11240,11240,11240,0
20240214,183800,235313580,11240,11240,11240,11240,476
20240214,183700,235313580,11240,11240,11240,11240,0
20240214,183600,235313580,11240,11240,11240,11240,0
20240214,183500,235313580,11240,11240,11240,11240,0
20240214,183400,235313580,11240,11240,11240,11240,0
20240214,183300,235313580,11240,11240,11240,11240,0
20240214,183200,235313580,11240,11240,11240,11240,0
20240214,183100,235313580,11240,11240,11240,11240,0
20240214,183000,235313580,11240,11240,11240,11240,0
20240214,182900,235313580,11240,11240,11240,11240,0
20240214,182800,235313580,11240,11240,11240,11240,0
20240214,182700,235313580,11240,11240,11240,11240,0
20240214,182600,235313580,11240,11240,11240,11240,0
20240214,182500,235313580,11240,11240,11240,11240,0
20240214,182400,235313580,11240,11240,11240,11240,0
20240214,182300,235313580,11240,11240,11240,11240,0
20240214,182200,235313580,11240,11240,11240,11240,0
20240214,182100,235313580,11240,11240,11240,11240,0
20240214,182000,235313580,11240,11240,11240,11240,0
20240214,181900,235313580,11240,11240,11240,11240,0
20240214,181800,235313580,11240,11240,11240,11240,0
20240214,181700,235313580,11240,11240,11240,11240,0
20240214,181600,235313580,11240,11240,11240,11240,0
20240214,181500,235313580,11240,11240,11240,11240,0
20240214,181400,235313580,11240,11240,11240,11240,0
20240214,181300,235313580,11240,11240,11240,11240,0
20240214,181200,235313580,11240,11240,11240,11240,0
20240214,181100,235313580,11240,11240,11240,11240,0
20240214,181000,235313580,11240,11240,11240,11240,0
20240214,180900,235313580,11240,11240,11240,11240,0
20240214,180800,235313580,11240,11240,11240,11240,476
20240214,180700,235313580,11240,11240,11240,11240,0
20240214,180600,235313580,11240,11240,11240,11240,0
20240214,180500,235313580,11240,11240,11240,11240,0
20240214,180400,235313580,11240,11240,11240,11240,0
20240214,180300,235313580,11240,11240,11240,11240,0
20240214,180200,235313580,11240,11240,11240,11240,0
20240214,180100,235313580,11240,11240,11240,11240,0
20240214,180000,235313580,11240,11240,11240,11240,0
20240214,175900,235313580,11240,11240,11240,11240,0
20240214,175800,235313580,11240,11240,11240,11240,0
20240214,175700,235313580,11240,11240,11240,11240,0
20240214,175600,235313580,11240,11240,11240,11240,0
20240214,175500,235313580,11240,11240,11240,11240,0
20240214,175400,235313580,11240,11240,11240,11240,0
20240214,175300,235313580,11240,11240,11240,11240,0
20240214,175200,235313580,11240,11240,11240,11240,0
20240214,175100,235313580,11240,11240,11240,11240,0
20240214,175000,235313580,11240,11240,11240,11240,0
20240214,174900,235313580,11240,11240,11240,11240,0
20240214,174800,235313580,11240,11240,11240,11240,0
20240214,174700,235313580,11240,11240,11240,11240,0
20240214,174600,235313580,11240,11240,11240,11240,0
20240214,174500,235313580,11240,11240,11240,11240,0
20240214,174400,235313580,11240,11240,11240,11240,0
20240214,174300,235313580,11240,11240,11240,11240,0
20240214,174200,235313580,11240,11240,11240,11240,0
20240214,174100,235313580,11240,11240,11240,11240,0
20240214,174000,235313580,11240,11240,11240,11240,0
20240214,173900,235313580,11240,11240,11240,11240,0
20240214,173800,235313580,11240,11240,11240,11240,476
20240214,173700,235313580,11240,11240,11240,11240,0
20240214,173600,235313580,11240,11240,11240,11240,0
20240214,173500,235313580,11240,11240,11240,11240,0
20240214,173400,235313580,11240,11240,11240,11240,0
20240214,173300,235313580,11240,11240,11240,11240,0
20240214,173200,235313580,11240,11240,11240,11240,0
20240214,173100,235313580,11240,11240,11240,11240,0
20240214,173000,235313580,11240,11240,11240,11240,0
20240214,172900,235313580,11240,11240,11240,11240,0
20240214,172800,235313580,11240,11240,11240,11240,0
20240214,172700,235313580,11240,11240,11240,11240,0
20240214,172600,235313580,11240,11240,11240,11240,0
20240214,172500,235313580,11240,11240,11240,11240,0
20240214,172400,235313580,11240,11240,11240,11240,0
20240214,172300,235313580,11240,11240,11240,11240,0
20240214,172200,235313580,11240,11240,11240,11240,0
20240214,172100,235313580,11240,11240,11240,11240,0
20240214,172000,235313580,11240,11240,11240,11240,0
20240214,171900,235313580,11240,11240,11240,11240,0
20240214,171800,235313580,11240,11240,11240,11240,0
20240214,171700,235313580,11240,11240,11240,11240,0
20240214,171600,235313580,11240,11240,11240,11240,0
20240214,171500,235313580,11240,11240,11240,11240,0
20240214,171400,235313580,11240,11240,11240,11240,0
20240214,171300,235313580,11240,11240,11240,11240,0
20240214,171200,235313580,11240,11240,11240,11240,0
20240214,171100,235313580,11240,11240,11240,11240,0
20240214,171000,235313580,11240,11240,11240,11240,0
20240214,170900,235313580,11240,11240,11240,11240,0
20240214,170800,235313580,11240,11240,11240,11240,476
20240214,170700,235313580,11240,11240,11240,11240,0
20240214,170600,235313580,11240,11240,11240,11240,0
20240214,170500,235313580,11240,11240,11240,11240,0
20240214,170400,235313580,11240,11240,11240,11240,0
20240214,170300,235313580,11240,11240,11240,11240,0
20240214,170200,235313580,11240,11240,11240,11240,0
20240214,170100,235313580,11240,11240,11240,11240,0
20240214,170000,235313580,11240,11240,11240,11240,0
20240214,165900,235313580,11240,11240,11240,11240,0
20240214,165800,235313580,11240,11240,11240,11240,0
20240214,165700,235313580,11240,11240,11240,11240,0
20240214,165600,235313580,11240,11240,11240,11240,0
20240214,165500,235313580,11240,11240,11240,11240,0
20240214,165400,235313580,11240,11240,11240,11240,0
20240214,165300,235313580,11240,11240,11240,11240,0
20240214,165200,235313580,11240,11240,11240,11240,0
20240214,165100,235313580,11240,11240,11240,11240,0
20240214,165000,235313580,11240,11240,11240,11240,0
20240214,164900,235313580,11240,11240,11240,11240,0
20240214,164800,235313580,11240,11240,11240,11240,0
20240214,164700,235313580,11240,11240,11240,11240,0
20240214,164600,235313580,11240,11240,11240,11240,0
20240214,164500,235313580,11240,11240,11240,11240,0
20240214,164400,235313580,11240,11240,11240,11240,0
20240214,164300,235313580,11240,11240,11240,11240,0
20240214,164200,235313580,11240,11240,11240,11240,0
20240214,164100,235313580,11240,11240,11240,11240,0
20240214,164000,235313580,11240,11240,11240,11240,0
20240214,163900,235313580,11240,11240,11240,11240,0
20240214,163800,235313580,11240,11240,11240,11240,476
20240214,163700,235313580,11240,11240,11240,11240,0
20240214,163600,235313580,11240,11240,11240,11240,0
20240214,163500,235313580,11240,11240,11240,11240,0
20240214,163400,235313580,11240,11240,11240,11240,0
20240214,163300,235313580,11240,11240,11240,11240,0
20240214,163200,235313580,11240,11240,11240,11240,0
20240214,163100,235313580,11240,11240,11240,11240,0
20240214,163000,235313580,11240,11240,11240,11240,0
20240214,162900,235313580,11240,11240,11240,11240,0
20240214,162800,235313580,11240,11240,11240,11240,0
20240214,162700,235313580,11240,11240,11240,11240,0
20240214,162600,235313580,11240,11240,11240,11240,0
20240214,162500,235313580,11240,11240,11240,11240,0
20240214,162400,235313580,11240,11240,11240,11240,0
20240214,162300,235313580,11240,11240,11240,11240,0
20240214,162200,235313580,11240,11240,11240,11240,0
20240214,162100,235313580,11240,11240,11240,11240,0
20240214,162000,235313580,11240,11240,11240,11240,0
20240214,161900,235313580,11240,11240,11240,11240,0
20240214,161800,235313580,11240,11240,11240,11240,0
20240214,161700,235313580,11240,11240,11240,11240,0
20240214,161600,235313580,11240,11240,11240,11240,0
20240214,161500,235313580,11240,11240,11240,11240,0
20240214,161400,235313580,11240,11240,11240,11240,0
20240214,161300,235313580,11240,11240,11240,11240,0
20240214,161200,235313580,11240,11240,11240,11240,0
20240214,161100,235313580,11240,11240,11240,11240,0
20240214,161000,235313580,11240,11240,11240,11240,0
20240214,160900,235313580,11240,11240,11240,11240,0
20240214,160800,235313580,11240,11240,11240,11240,476
20240214,160700,235313580,11240,11240,11240,11240,0
20240214,160600,235313580,11240,11240,11240,11240,0
20240214,160500,235313580,11240,11240,11240,11240,0
20240214,160400,235313580,11240,11240,11240,11240,0
20240214,160300,235313580,11240,11240,11240,11240,0
20240214,160200,235313580,11240,11240,11240,11240,0
20240214,160100,235313580,11240,11240,11240,11240,0
20240214,160000,235313580,11240,11240,11240,11240,0
20240214,155900,235313580,11240,11240,11240,11240,0
20240214,155800,235313580,11240,11240,11240,11240,0
20240214,155700,235313580,11240,11240,11240,11240,0
20240214,155600,235313580,11240,11240,11240,11240,0
20240214,155500,235313580,11240,11240,11240,11240,0
20240214,155400,235313580,11240,11240,11240,11240,0
20240214,155300,235313580,11240,11240,11240,11240,0
20240214,155200,235313580,11240,11240,11240,11240,0
20240214,155100,235313580,11240,11240,11240,11240,0
20240214,155000,235313580,11240,11240,11240,11240,0
20240214,154900,235313580,11240,11240,11240,11240,0
20240214,154800,235313580,11240,11240,11240,11240,0
20240214,154700,235313580,11240,11240,11240,11240,0
20240214,154600,235313580,11240,11240,11240,11240,0
20240214,154500,235313580,11240,11240,11240,11240,0
20240214,154400,235313580,11240,11240,11240,11240,0
20240214,154300,235313580,11240,11240,11240,11240,0
20240214,154200,235313580,11240,11240,11240,11240,0
20240214,154100,235313580,11240,11240,11240,11240,0
20240214,154000,235313580,11240,11240,11240,11240,0
20240214,153900,235313580,11240,11240,11240,11240,0
20240214,153800,235313580,11240,11240,11240,11240,476
20240214,153700,235313580,11240,11240,11240,11240,0
20240214,153600,235313580,11240,11240,11240,11240,0
20240214,153500,235313580,11240,11240,11240,11240,0
20240214,153400,235313580,11240,11240,11240,11240,0
20240214,153300,235313580,11240,11240,11240,11240,0
20240214,153200,235313580,11240,11240,11240,11240,0
20240214,153100,235313580,11240,11240,11240,11240,0
20240214,153000,235313580,11240,11240,11240,11240,476
20240214,152900,229963340,11280,11280,11280,11280,0
20240214,152800,229963340,11280,11280,11280,11280,0
20240214,152700,229963340,11280,11280,11280,11280,0
20240214,152600,229963340,11280,11280,11280,11280,0
20240214,152500,229963340,11280,11280,11280,11280,0
20240214,152400,229963340,11280,11280,11280,11280,0
20240214,152300,229963340,11280,11280,11280,11280,0
20240214,152200,229963340,11280,11280,11280,11280,0
20240214,152100,229963340,11280,11280,11280,11280,0
20240214,152000,229963340,11280,11280,11280,11280,0
20240214,151900,229963340,11280,11230,11280,11220,18
20240214,151800,229761170,11270,11240,11270,11220,28
20240214,151700,229446620,11230,11240,11280,11230,47
20240214,151600,228917230,11230,11240,11240,11220,25
20240214,151500,228636680,11240,11240,11240,11240,1
20240214,151400,228625440,11240,11240,11240,11240,3
20240214,151300,228591720,11230,11230,11230,11230,0
20240214,151200,228591720,11230,11230,11230,11230,0
20240214,151100,228591720,11230,11230,11230,11230,0
20240214,151000,228591720,11230,11230,11230,11230,2
20240214,150900,228569260,11220,11240,11240,11220,47
20240214,150800,228041480,11240,11240,11240,11240,0
20240214,150700,228041480,11240,11240,11240,11240,2
20240214,150600,228019000,11240,11240,11240,11240,0
20240214,150500,228019000,11240,11240,11240,11240,0
20240214,150400,228019000,11240,11240,11240,11240,1
20240214,150300,228007760,11240,11240,11240,11240,0
20240214,150200,228007760,11240,11240,11240,11240,0
20240214,150100,228007760,11240,11240,11240,11240,13
20240214,150000,227861640,11250,11250,11250,11250,75
20240214,145900,227017890,11240,11240,11240,11240,0
20240214,145800,227017890,11240,11240,11240,11240,3
20240214,145700,226984170,11240,11240,11240,11240,0
20240214,145600,226984170,11240,11240,11240,11240,0
20240214,145500,226984170,11240,11240,11240,11240,0
20240214,145400,226984170,11240,11240,11240,11240,1
20240214,145300,226972930,11240,11240,11240,11240,0
20240214,145200,226972930,11240,11240,11240,11240,0
20240214,145100,226972930,11240,11240,11240,11240,1
20240214,145000,226961690,11230,11230,11230,11230,0
20240214,144900,226961690,11230,11240,11240,11230,2
20240214,144800,226939220,11240,11240,11240,11240,0
20240214,144700,226939220,11240,11240,11240,11240,0
20240214,144600,226939220,11240,11240,11240,11240,2
20240214,144500,226916740,11230,11230,11230,11230,0
20240214,144400,226916740,11230,11230,11230,11230,0
20240214,144300,226916740,11230,11230,11230,11230,0
20240214,144200,226916740,11230,11230,11230,11230,0
20240214,144100,226916740,11230,11230,11230,11230,0
20240214,144000,226916740,11230,11230,11230,11230,0
20240214,143900,226916740,11230,11230,11230,11230,3
20240214,143800,226883050,11230,11230,11230,11230,1
20240214,143700,226871820,11230,11250,11250,11230,101
20240214,143600,225737570,11250,11250,11250,11250,27
20240214,143500,225433820,11250,11250,11250,11250,0
20240214,143400,225433820,11250,11250,11250,11250,0
20240214,143300,225433820,11250,11250,11250,11250,3
20240214,143200,225400070,11230,11230,11230,11230,0
20240214,143100,225400070,11230,11230,11230,11230,0
20240214,143000,225400070,11230,11230,11230,11230,0
20240214,142900,225400070,11230,11230,11230,11230,0
20240214,142800,225400070,11230,11230,11230,11220,836
20240214,142700,216019940,11250,11250,11250,11250,1
20240214,142600,216008690,11260,11260,11260,11260,1
20240214,142500,215997430,11260,11260,11260,11260,1
20240214,142400,215986170,11220,11220,11220,11220,0
20240214,142300,215986170,11220,11220,11220,11220,0
20240214,142200,215986170,11220,11220,11220,11220,0
20240214,142100,215986170,11220,11220,11220,11220,0
20240214,142000,215986170,11220,11220,11220,11220,100
20240214,141900,214864170,11220,11220,11220,11220,0
20240214,141800,214864170,11220,11260,11260,11220,4
20240214,141700,214819170,11230,11230,11230,11230,0
20240214,141600,214819170,11230,11230,11230,11230,0
20240214,141500,214819170,11230,11250,11250,11220,2009
20240214,141400,192264920,11240,11240,11240,11240,0
20240214,141300,192264920,11240,11240,11240,11240,0
20240214,141200,192264920,11240,11240,11240,11240,102
20240214,141100,191118440,11240,11240,11240,11240,0
20240214,141000,191118440,11240,11240,11240,11240,0
20240214,140900,191118440,11240,11240,11240,11240,0
20240214,140800,191118440,11240,11240,11240,11240,0
20240214,140700,191118440,11240,11240,11240,11240,0
20240214,140600,191118440,11240,11240,11240,11240,0
20240214,140500,191118440,11240,11240,11240,11240,6
20240214,140400,191051000,11240,11240,11240,11240,14
20240214,140300,190893640,11240,11240,11240,11240,0
20240214,140200,190893640,11240,11240,11240,11240,0
20240214,140100,190893640,11240,11240,11240,11240,0
20240214,140000,190893640,11240,11240,11240,11240,0
20240214,135900,190893640,11240,11240,11240,11240,0
20240214,135800,190893640,11240,11240,11240,11240,0
20240214,135700,190893640,11240,11240,11240,11240,0
20240214,135600,190893640,11240,11240,11240,11240,0
20240214,135500,190893640,11240,11240,11240,11240,0
20240214,135400,190893640,11240,11240,11240,11240,0
20240214,135300,190893640,11240,11240,11240,11240,0
20240214,135200,190893640,11240,11240,11240,11240,0
20240214,135100,190893640,11240,11250,11250,11240,360
20240214,135000,186846640,11270,11270,11270,11270,0
20240214,134900,186846640,11270,11270,11270,11270,0
20240214,134800,186846640,11270,11270,11270,11270,0
20240214,134700,186846640,11270,11250,11270,11240,207
20240214,134600,184519480,11250,11250,11250,11250,0
20240214,134500,184519480,11250,11250,11250,11250,0
20240214,134400,184519480,11250,11250,11250,11250,0
20240214,134300,184519480,11250,11250,11250,11250,0
20240214,134200,184519480,11250,11250,11250,11250,300
20240214,134100,181144480,11260,11260,11260,11260,0
20240214,134000,181144480,11260,11260,11260,11260,0
20240214,133900,181144480,11260,11260,11260,11260,3
20240214,133800,181110700,11250,11260,11260,11250,170
20240214,133700,179197400,11260,11260,11260,11260,30
20240214,133600,178859600,11280,11280,11280,11280,0
20240214,133500,178859600,11280,11280,11280,11280,0
20240214,133400,178859600,11280,11280,11280,11280,4
20240214,133300,178814480,11270,11270,11270,11270,10
20240214,133200,178701780,11270,11270,11270,11270,1
20240214,133100,178690510,11270,11270,11270,11270,0
20240214,133000,178690510,11270,11270,11270,11270,0
20240214,132900,178690510,11270,11270,11270,11270,0
20240214,132800,178690510,11270,11270,11270,11270,0
20240214,132700,178690510,11270,11270,11270,11270,0
20240214,132600,178690510,11270,11270,11270,11270,6
20240214,132500,178622890,11290,11290,11290,11290,0
20240214,132400,178622890,11290,11290,11290,11290,0
20240214,132300,178622890,11290,11290,11290,11290,0
20240214,132200,178622890,11290,11290,11290,11290,0
20240214,132100,178622890,11290,11290,11290,11290,0
20240214,132000,178622890,11290,11290,11290,11290,0
20240214,131900,178622890,11290,11290,11290,11290,0
20240214,131800,178622890,11290,11290,11290,11290,0
20240214,131700,178622890,11290,11290,11290,11290,0
20240214,131600,178622890,11290,11290,11290,11290,1
20240214,131500,178611600,11230,11230,11230,11230,0
20240214,131400,178611600,11230,11230,11230,11230,200
20240214,131300,176365600,11230,11230,11230,11230,4
20240214,131200,176320680,11290,11290,11290,11290,0
20240214,131100,176320680,11290,11290,11290,11290,1
20240214,131000,176309390,11290,11240,11290,11240,210
20240214,130900,173944370,11240,11240,11240,11240,0
20240214,130800,173944370,11240,11240,11240,11240,0
20240214,130700,173944370,11240,11240,11240,11240,0
20240214,130600,173944370,11240,11240,11240,11240,0
20240214,130500,173944370,11240,11240,11240,11240,111
20240214,130400,172696730,11260,11260,11260,11260,67
20240214,130300,171942310,11270,11270,11270,11270,0
20240214,130200,171942310,11270,11270,11270,11270,0
20240214,130100,171942310,11270,11270,11270,11270,0
20240214,130000,171942310,11270,11270,11270,11270,0
20240214,125900,171942310,11270,11270,11270,11270,0
20240214,125800,171942310,11270,11270,11270,11270,0
20240214,125700,171942310,11270,11270,11270,11270,0
20240214,125600,171942310,11270,11270,11270,11270,10
20240214,125500,171829610,11270,11270,11270,11270,0
20240214,125400,171829610,11270,11270,11270,11270,0
20240214,125300,171829610,11270,11270,11270,11270,0
20240214,125200,171829610,11270,11270,11270,11270,0
20240214,125100,171829610,11270,11270,11270,11270,0
20240214,125000,171829610,11270,11270,11270,11270,0
20240214,124900,171829610,11270,11270,11270,11270,0
20240214,124800,171829610,11270,11270,11270,11270,0
20240214,124700,171829610,11270,11270,11270,11270,1
20240214,124600,171818340,11270,11270,11270,11270,0
20240214,124500,171818340,11270,11270,11270,11270,6
20240214,124400,171750720,11280,11280,11280,11280,0
20240214,124300,171750720,11280,11280,11280,11280,0
20240214,124200,171750720,11280,11270,11280,11270,200
20240214,124100,169495680,11260,11260,11260,11260,8
20240214,124000,169405600,11250,11250,11250,11250,1
20240214,123900,169394350,11250,11250,11250,11250,0
20240214,123800,169394350,11250,11250,11250,11250,0
20240214,123700,169394350,11250,11250,11250,11250,0
20240214,123600,169394350,11250,11250,11250,11250,0
20240214,123500,169394350,11250,11250,11250,11250,0
20240214,123400,169394350,11250,11250,11250,11250,0
20240214,123300,169394350,11250,11250,11250,11250,0
20240214,123200,169394350,11250,11250,11250,11250,0
20240214,123100,169394350,11250,11250,11250,11250,54
20240214,123000,168786850,11240,11240,11240,11240,0
20240214,122900,168786850,11240,11240,11240,11240,0
20240214,122800,168786850,11240,11240,11240,11240,3
20240214,122700,168753130,11240,11240,11240,11240,0
20240214,122600,168753130,11240,11240,11240,11240,0
20240214,122500,168753130,11240,11240,11240,11240,0
20240214,122400,168753130,11240,11240,11240,11240,0
20240214,122300,168753130,11240,11240,11240,11240,0
20240214,122200,168753130,11240,11240,11240,11240,5
20240214,122100,168696930,11200,11200,11200,11200,0
20240214,122000,168696930,11200,11200,11200,11200,0
20240214,121900,168696930,11200,11200,11200,11200,0
20240214,121800,168696930,11200,11210,11210,11200,400
20240214,121700,164214600,11200,11200,11200,11200,0
20240214,121600,164214600,11200,11200,11200,11200,0
20240214,121500,164214600,11200,11230,11230,11200,200
20240214,121400,161974550,11250,11250,11250,11250,10
20240214,121300,161862050,11240,11240,11240,11240,0
20240214,121200,161862050,11240,11240,11240,11240,0
20240214,121100,161862050,11240,11240,11240,11240,0
20240214,121000,161862050,11240,11240,11240,11240,2
20240214,120900,161839570,11230,11230,11230,11230,0
20240214,120800,161839570,11230,11230,11230,11230,0
20240214,120700,161839570,11230,11230,11230,11230,0
20240214,120600,161839570,11230,11230,11230,11230,0
20240214,120500,161839570,11230,11230,11230,11230,0
20240214,120400,161839570,11230,11220,11230,11220,38
20240214,120300,161412870,11200,11200,11200,11200,1
20240214,120200,161401670,11200,11200,11200,11200,81
20240214,120100,160494470,11200,11200,11200,11200,0
20240214,120000,160494470,11200,11200,11200,11200,1
20240214,115900,160483270,11200,11200,11200,11200,0
20240214,115800,160483270,11200,11200,11200,11200,0
20240214,115700,160483270,11200,11200,11200,11200,1
20240214,115600,160472070,11200,11200,11200,11200,0
20240214,115500,160472070,11200,11200,11200,11200,0
20240214,115400,160472070,11200,11200,11200,11200,1
20240214,115300,160460870,11200,11200,11200,11200,0
20240214,115200,160460870,11200,11200,11200,11200,0
20240214,115100,160460870,11200,11200,11200,11200,1
20240214,115000,160449670,11200,11200,11200,11200,0
20240214,114900,160449670,11200,11200,11200,11200,1
20240214,114800,160438470,11200,11200,11200,11200,0
20240214,114700,160438470,11200,11200,11200,11200,0
20240214,114600,160438470,11200,11200,11200,11200,1
20240214,114500,160427270,11200,11200,11200,11200,0
20240214,114400,160427270,11200,11200,11200,11200,0
20240214,114300,160427270,11200,11200,11200,11200,0
20240214,114200,160427270,11200,11200,11200,11200,0
20240214,114100,160427270,11200,11200,11200,11200,0
20240214,114000,160427270,11200,11220,11220,11200,694
20240214,113900,152649140,11220,11220,11220,11220,0
20240214,113800,152649140,11220,11220,11220,11220,0
20240214,113700,152649140,11220,11220,11220,11220,20
20240214,113600,152424740,11220,11210,11220,11210,12
20240214,113500,152290110,11210,11210,11210,11210,0
20240214,113400,152290110,11210,11210,11210,11210,0
20240214,113300,152290110,11210,11210,11210,11210,0
20240214,113200,152290110,11210,11220,11220,11210,4
20240214,113100,152245240,11220,11220,11220,11220,0
20240214,113000,152245240,11220,11220,11220,11220,0
20240214,112900,152245240,11220,11220,11220,11220,0
20240214,112800,152245240,11220,11220,11220,11220,0
20240214,112700,152245240,11220,11220,11220,11220,1
20240214,112600,152234020,11220,11200,11220,11200,27
20240214,112500,151931150,11200,11200,11200,11200,0
20240214,112400,151931150,11200,11200,11200,11200,0
20240214,112300,151931150,11200,11200,11200,11200,0
20240214,112200,151931150,11200,11200,11200,11200,0
20240214,112100,151931150,11200,11200,11200,11200,0
20240214,112000,151931150,11200,11200,11200,11200,0
20240214,111900,151931150,11200,11200,11200,11200,0
20240214,111800,151931150,11200,11200,11200,11200,1
20240214,111700,151919950,11190,11190,11190,11190,2
20240214,111600,151897570,11170,11170,11170,11170,0
20240214,111500,151897570,11170,11170,11170,11170,2
20240214,111400,151875230,11160,11170,11170,11160,78
20240214,111300,151004710,11170,11170,11170,11170,345
20240214,111200,147151060,11170,11170,11170,11170,361
20240214,111100,143118690,11170,11170,11170,11170,0
20240214,111000,143118690,11170,11170,11170,11170,0
20240214,110900,143118690,11170,11170,11170,11170,0
20240214,110800,143118690,11170,11190,11190,11170,383
20240214,110700,138840370,11200,11210,11210,11200,632
20240214,110600,131760650,11210,11240,11240,11210,416
20240214,110500,127096780,11240,11240,11240,11240,0
20240214,110400,127096780,11240,11240,11240,11240,0
20240214,110300,127096780,11240,11240,11240,11240,0
20240214,110200,127096780,11240,11240,11240,11240,0
20240214,110100,127096780,11240,11240,11240,11240,0
20240214,110000,127096780,11240,11240,11240,11240,1
20240214,105900,127085540,11250,11250,11250,11250,6
20240214,105800,127018040,11280,11280,11280,11280,1
20240214,105700,127006760,11190,11220,11300,11190,301
20240214,105600,123617150,11180,11180,11180,11180,501
20240214,105500,118015970,11180,11180,11180,11180,0
20240214,105400,118015970,11180,11180,11180,11180,0
20240214,105300,118015970,11180,11180,11180,11180,0
20240214,105200,118015970,11180,11190,11190,11180,383
20240214,105100,113732030,11190,11200,11200,11190,817
20240214,105000,104589790,11210,11200,11210,11200,2
20240214,104900,104567380,11190,11190,11190,11190,0
20240214,104800,104567380,11190,11190,11190,11190,1
20240214,104700,104556190,11180,11180,11180,11180,0
20240214,104600,104556190,11180,11180,11180,11180,0
20240214,104500,104556190,11180,11180,11180,11180,1
20240214,104400,104545010,11170,11170,11170,11170,1
20240214,104300,104533840,11170,11170,11170,11170,0
20240214,104200,104533840,11170,11170,11170,11170,1
20240214,104100,104522670,11170,11170,11170,11170,0
20240214,104000,104522670,11170,11180,11180,11170,301
20240214,103900,101159650,11180,11200,11200,11180,446
20240214,103800,96171930,11200,11200,11200,11200,0
20240214,103700,96171930,11200,11200,11200,11200,1
20240214,103600,96160730,11210,11210,11210,11210,0
20240214,103500,96160730,11210,11210,11210,11210,1
20240214,103400,96149520,11200,11200,11200,11200,0
20240214,103300,96149520,11200,11200,11200,11200,0
20240214,103200,96149520,11200,11200,11200,11200,0
20240214,103100,96149520,11200,11200,11200,11200,95
20240214,103000,95085520,11190,11190,11190,11190,0
20240214,102900,95085520,11190,11180,11190,11180,71
20240214,102800,94291730,11180,11180,11180,11180,34
20240214,102700,93911610,11180,11180,11180,11180,138
20240214,102600,92368770,11180,11180,11180,11180,1
20240214,102500,92357590,11180,11200,11200,11180,3006
20240214,102400,58747620,11200,11200,11200,11200,0
20240214,102300,58747620,11200,11200,11200,11200,1
20240214,102200,58736420,11200,11200,11200,11200,0
20240214,102100,58736420,11200,11200,11200,11200,0
20240214,102000,58736420,11200,11190,11200,11190,4
20240214,101900,58691630,11190,11190,11190,11190,0
20240214,101800,58691630,11190,11200,11200,11190,4
20240214,101700,58646840,11200,11200,11200,11200,13
20240214,101600,58501240,11190,11190,11190,11190,201
20240214,101500,56252050,11200,11200,11200,11200,18
20240214,101400,56050450,11200,11200,11200,11200,15
20240214,101300,55882450,11200,11200,11200,11200,0
20240214,101200,55882450,11200,11200,11200,11200,382
20240214,101100,51604050,11190,11190,11190,11190,1
20240214,101000,51592860,11190,11190,11190,11190,48
20240214,100900,51055740,11190,11200,11200,11190,51
20240214,100800,50484810,11200,11200,11200,11200,25
20240214,100700,50204810,11200,11200,11200,11200,655
20240214,100600,42868810,11200,11200,11200,11200,50
20240214,100500,42308810,11200,11200,11200,11200,0
20240214,100400,42308810,11200,11210,11210,11200,400
20240214,100300,37828700,11250,11210,11250,11210,57
20240214,100200,37187540,11220,11220,11220,11220,0
20240214,100100,37187540,11220,11230,11230,11220,3
20240214,100000,37153870,11250,11200,11250,11200,2
20240214,095900,37131420,11200,11230,11230,11200,203
20240214,095800,34857450,11250,11250,11250,11250,0
20240214,095700,34857450,11250,11250,11250,11250,0
20240214,095600,34857450,11250,11250,11250,11250,0
20240214,095500,34857450,11250,11250,11250,11250,0
20240214,095400,34857450,11250,11250,11250,11250,0
20240214,095300,34857450,11250,11250,11250,11250,0
20240214,095200,34857450,11250,11250,11250,11250,0
20240214,095100,34857450,11250,11250,11250,11250,0
20240214,095000,34857450,11250,11250,11250,11250,0
20240214,094900,34857450,11250,11250,11250,11250,0
20240214,094800,34857450,11250,11250,11250,11250,1
20240214,094700,34846200,11200,11200,11200,11200,0
20240214,094600,34846200,11200,11200,11200,11200,0
20240214,094500,34846200,11200,11200,11200,11200,0
20240214,094400,34846200,11200,11200,11200,11200,0
20240214,094300,34846200,11200,11200,11200,11200,0
20240214,094200,34846200,11200,11200,11200,11200,0
20240214,094100,34846200,11200,11200,11200,11200,0
20240214,094000,34846200,11200,11200,11200,11200,0
20240214,093900,34846200,11200,11200,11200,11200,500
20240214,093800,29246200,11260,11240,11260,11240,11
20240214,093700,29122430,11200,11200,11200,11200,0
20240214,093600,29122430,11200,11200,11200,11200,0
20240214,093500,29122430,11200,11200,11200,11200,0
20240214,093400,29122430,11200,11220,11220,11200,1100
20240214,093300,16792300,11210,11210,11210,11210,0
20240214,093200,16792300,11210,11210,11210,11210,0
20240214,093100,16792300,11210,11210,11210,11210,0
20240214,093000,16792300,11210,11210,11210,11210,0
20240214,092900,16792300,11210,11210,11210,11210,0
20240214,092800,16792300,11210,11220,11220,11210,120
20240214,092700,15445930,11240,11230,11240,11230,6
20240214,092600,15378520,11230,11230,11230,11230,62
20240214,092500,14682260,11240,11240,11240,11240,20
20240214,092400,14457460,11250,11250,11250,11250,1
20240214,092300,14446210,11250,11250,11250,11250,2
20240214,092200,14423710,11250,11250,11250,11250,16
20240214,092100,14243710,11250,11250,11250,11250,0
20240214,092000,14243710,11250,11250,11250,11250,0
20240214,091900,14243710,11250,11250,11250,11250,0
20240214,091800,14243710,11250,11250,11250,11250,0
20240214,091700,14243710,11250,11250,11250,11250,342
20240214,091600,10396210,11250,11250,11250,11250,0
20240214,091500,10396210,11250,11250,11250,11250,54
20240214,091400,9788710,11250,11250,11250,11250,0
20240214,091300,9788710,11250,11260,11260,11250,300
20240214,091200,6413700,11250,11250,11250,11250,0
20240214,091100,6413700,11250,11250,11250,11250,0
20240214,091000,6413700,11250,11250,11250,11250,10
20240214,090900,6301200,11250,11250,11250,11250,0
20240214,090800,6301200,11250,11250,11250,11250,0
20240214,090700,6301200,11250,11250,11250,11250,0
20240214,090600,6301200,11250,11250,11250,11250,0
20240214,090500,6301200,11250,11250,11250,11250,0
20240214,090400,6301200,11250,11250,11250,11250,0
20240214,090300,6301200,11250,11250,11250,11250,536
20240214,090200,271200,11300,11300,11300,11300,6
20240214,090100,203400,11300,11300,11300,11300,1
20240214,090000,192100,11300,11300,11300,11300,17