KissMeData/138080/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,201900,476562010,14460,14460,14460,14460,1033
20240214,201800,476562010,14460,14460,14460,14460,0
20240214,201700,476562010,14460,14460,14460,14460,0
20240214,201600,476562010,14460,14460,14460,14460,0
20240214,201500,476562010,14460,14460,14460,14460,0
20240214,201400,476562010,14460,14460,14460,14460,0
20240214,201300,476562010,14460,14460,14460,14460,0
20240214,201200,476562010,14460,14460,14460,14460,0
20240214,201100,476562010,14460,14460,14460,14460,0
20240214,201000,476562010,14460,14460,14460,14460,0
20240214,200900,476562010,14460,14460,14460,14460,0
20240214,200800,476562010,14460,14460,14460,14460,0
20240214,200700,476562010,14460,14460,14460,14460,0
20240214,200600,476562010,14460,14460,14460,14460,0
20240214,200500,476562010,14460,14460,14460,14460,0
20240214,200400,476562010,14460,14460,14460,14460,0
20240214,200300,476562010,14460,14460,14460,14460,0
20240214,200200,476562010,14460,14460,14460,14460,0
20240214,200100,476562010,14460,14460,14460,14460,0
20240214,200000,476562010,14460,14460,14460,14460,0
20240214,195900,476562010,14460,14460,14460,14460,0
20240214,195800,476562010,14460,14460,14460,14460,0
20240214,195700,476562010,14460,14460,14460,14460,0
20240214,195600,476562010,14460,14460,14460,14460,0
20240214,195500,476562010,14460,14460,14460,14460,0
20240214,195400,476562010,14460,14460,14460,14460,0
20240214,195300,476562010,14460,14460,14460,14460,0
20240214,195200,476562010,14460,14460,14460,14460,0
20240214,195100,476562010,14460,14460,14460,14460,0
20240214,195000,476562010,14460,14460,14460,14460,0
20240214,194900,476562010,14460,14460,14460,14460,1033
20240214,194800,476562010,14460,14460,14460,14460,0
20240214,194700,476562010,14460,14460,14460,14460,0
20240214,194600,476562010,14460,14460,14460,14460,0
20240214,194500,476562010,14460,14460,14460,14460,0
20240214,194400,476562010,14460,14460,14460,14460,0
20240214,194300,476562010,14460,14460,14460,14460,0
20240214,194200,476562010,14460,14460,14460,14460,0
20240214,194100,476562010,14460,14460,14460,14460,0
20240214,194000,476562010,14460,14460,14460,14460,0
20240214,193900,476562010,14460,14460,14460,14460,0
20240214,193800,476562010,14460,14460,14460,14460,0
20240214,193700,476562010,14460,14460,14460,14460,0
20240214,193600,476562010,14460,14460,14460,14460,0
20240214,193500,476562010,14460,14460,14460,14460,0
20240214,193400,476562010,14460,14460,14460,14460,0
20240214,193300,476562010,14460,14460,14460,14460,0
20240214,193200,476562010,14460,14460,14460,14460,0
20240214,193100,476562010,14460,14460,14460,14460,0
20240214,193000,476562010,14460,14460,14460,14460,0
20240214,192900,476562010,14460,14460,14460,14460,0
20240214,192800,476562010,14460,14460,14460,14460,0
20240214,192700,476562010,14460,14460,14460,14460,0
20240214,192600,476562010,14460,14460,14460,14460,0
20240214,192500,476562010,14460,14460,14460,14460,0
20240214,192400,476562010,14460,14460,14460,14460,0
20240214,192300,476562010,14460,14460,14460,14460,0
20240214,192200,476562010,14460,14460,14460,14460,0
20240214,192100,476562010,14460,14460,14460,14460,0
20240214,192000,476562010,14460,14460,14460,14460,0
20240214,191900,476562010,14460,14460,14460,14460,1033
20240214,191800,476562010,14460,14460,14460,14460,0
20240214,191700,476562010,14460,14460,14460,14460,0
20240214,191600,476562010,14460,14460,14460,14460,0
20240214,191500,476562010,14460,14460,14460,14460,0
20240214,191400,476562010,14460,14460,14460,14460,0
20240214,191300,476562010,14460,14460,14460,14460,0
20240214,191200,476562010,14460,14460,14460,14460,0
20240214,191100,476562010,14460,14460,14460,14460,0
20240214,191000,476562010,14460,14460,14460,14460,0
20240214,190900,476562010,14460,14460,14460,14460,0
20240214,190800,476562010,14460,14460,14460,14460,0
20240214,190700,476562010,14460,14460,14460,14460,0
20240214,190600,476562010,14460,14460,14460,14460,0
20240214,190500,476562010,14460,14460,14460,14460,0
20240214,190400,476562010,14460,14460,14460,14460,0
20240214,190300,476562010,14460,14460,14460,14460,0
20240214,190200,476562010,14460,14460,14460,14460,0
20240214,190100,476562010,14460,14460,14460,14460,0
20240214,190000,476562010,14460,14460,14460,14460,0
20240214,185900,476562010,14460,14460,14460,14460,0
20240214,185800,476562010,14460,14460,14460,14460,0
20240214,185700,476562010,14460,14460,14460,14460,0
20240214,185600,476562010,14460,14460,14460,14460,0
20240214,185500,476562010,14460,14460,14460,14460,0
20240214,185400,476562010,14460,14460,14460,14460,0
20240214,185300,476562010,14460,14460,14460,14460,0
20240214,185200,476562010,14460,14460,14460,14460,0
20240214,185100,476562010,14460,14460,14460,14460,0
20240214,185000,476562010,14460,14460,14460,14460,0
20240214,184900,476562010,14460,14460,14460,14460,1033
20240214,184800,476562010,14460,14460,14460,14460,0
20240214,184700,476562010,14460,14460,14460,14460,0
20240214,184600,476562010,14460,14460,14460,14460,0
20240214,184500,476562010,14460,14460,14460,14460,0
20240214,184400,476562010,14460,14460,14460,14460,0
20240214,184300,476562010,14460,14460,14460,14460,0
20240214,184200,476562010,14460,14460,14460,14460,0
20240214,184100,476562010,14460,14460,14460,14460,0
20240214,184000,476562010,14460,14460,14460,14460,0
20240214,183900,476562010,14460,14460,14460,14460,0
20240214,183800,476562010,14460,14460,14460,14460,0
20240214,183700,476562010,14460,14460,14460,14460,0
20240214,183600,476562010,14460,14460,14460,14460,0
20240214,183500,476562010,14460,14460,14460,14460,0
20240214,183400,476562010,14460,14460,14460,14460,0
20240214,183300,476562010,14460,14460,14460,14460,0
20240214,183200,476562010,14460,14460,14460,14460,0
20240214,183100,476562010,14460,14460,14460,14460,0
20240214,183000,476562010,14460,14460,14460,14460,0
20240214,182900,476562010,14460,14460,14460,14460,0
20240214,182800,476562010,14460,14460,14460,14460,0
20240214,182700,476562010,14460,14460,14460,14460,0
20240214,182600,476562010,14460,14460,14460,14460,0
20240214,182500,476562010,14460,14460,14460,14460,0
20240214,182400,476562010,14460,14460,14460,14460,0
20240214,182300,476562010,14460,14460,14460,14460,0
20240214,182200,476562010,14460,14460,14460,14460,0
20240214,182100,476562010,14460,14460,14460,14460,0
20240214,182000,476562010,14460,14460,14460,14460,0
20240214,181900,476562010,14460,14460,14460,14460,1033
20240214,181800,476562010,14460,14460,14460,14460,0
20240214,181700,476562010,14460,14460,14460,14460,0
20240214,181600,476562010,14460,14460,14460,14460,0
20240214,181500,476562010,14460,14460,14460,14460,0
20240214,181400,476562010,14460,14460,14460,14460,0
20240214,181300,476562010,14460,14460,14460,14460,0
20240214,181200,476562010,14460,14460,14460,14460,0
20240214,181100,476562010,14460,14460,14460,14460,0
20240214,181000,476562010,14460,14460,14460,14460,0
20240214,180900,476562010,14460,14460,14460,14460,0
20240214,180800,476562010,14460,14460,14460,14460,0
20240214,180700,476562010,14460,14460,14460,14460,0
20240214,180600,476562010,14460,14460,14460,14460,0
20240214,180500,476562010,14460,14460,14460,14460,0
20240214,180400,476562010,14460,14460,14460,14460,0
20240214,180300,476562010,14460,14460,14460,14460,0
20240214,180200,476562010,14460,14460,14460,14460,0
20240214,180100,476562010,14460,14460,14460,14460,0
20240214,180000,476562010,14460,14460,14460,14460,0
20240214,175900,476562010,14460,14460,14460,14460,0
20240214,175800,476562010,14460,14460,14460,14460,0
20240214,175700,476562010,14460,14460,14460,14460,0
20240214,175600,476562010,14460,14460,14460,14460,0
20240214,175500,476562010,14460,14460,14460,14460,0
20240214,175400,476562010,14460,14460,14460,14460,0
20240214,175300,476562010,14460,14460,14460,14460,0
20240214,175200,476562010,14460,14460,14460,14460,0
20240214,175100,476562010,14460,14460,14460,14460,0
20240214,175000,476562010,14460,14460,14460,14460,0
20240214,174900,476562010,14460,14460,14460,14460,1033
20240214,174800,476562010,14460,14460,14460,14460,0
20240214,174700,476562010,14460,14460,14460,14460,0
20240214,174600,476562010,14460,14460,14460,14460,0
20240214,174500,476562010,14460,14460,14460,14460,0
20240214,174400,476562010,14460,14460,14460,14460,0
20240214,174300,476562010,14460,14460,14460,14460,0
20240214,174200,476562010,14460,14460,14460,14460,0
20240214,174100,476562010,14460,14460,14460,14460,0
20240214,174000,476562010,14460,14460,14460,14460,0
20240214,173900,476562010,14460,14460,14460,14460,0
20240214,173800,476562010,14460,14460,14460,14460,0
20240214,173700,476562010,14460,14460,14460,14460,0
20240214,173600,476562010,14460,14460,14460,14460,0
20240214,173500,476562010,14460,14460,14460,14460,0
20240214,173400,476562010,14460,14460,14460,14460,0
20240214,173300,476562010,14460,14460,14460,14460,0
20240214,173200,476562010,14460,14460,14460,14460,0
20240214,173100,476562010,14460,14460,14460,14460,0
20240214,173000,476562010,14460,14460,14460,14460,0
20240214,172900,476562010,14460,14460,14460,14460,0
20240214,172800,476562010,14460,14460,14460,14460,0
20240214,172700,476562010,14460,14460,14460,14460,0
20240214,172600,476562010,14460,14460,14460,14460,0
20240214,172500,476562010,14460,14460,14460,14460,0
20240214,172400,476562010,14460,14460,14460,14460,0
20240214,172300,476562010,14460,14460,14460,14460,0
20240214,172200,476562010,14460,14460,14460,14460,0
20240214,172100,476562010,14460,14460,14460,14460,0
20240214,172000,476562010,14460,14460,14460,14460,0
20240214,171900,476562010,14460,14460,14460,14460,1033
20240214,171800,476562010,14460,14460,14460,14460,0
20240214,171700,476562010,14460,14460,14460,14460,0
20240214,171600,476562010,14460,14460,14460,14460,0
20240214,171500,476562010,14460,14460,14460,14460,0
20240214,171400,476562010,14460,14460,14460,14460,0
20240214,171300,476562010,14460,14460,14460,14460,0
20240214,171200,476562010,14460,14460,14460,14460,0
20240214,171100,476562010,14460,14460,14460,14460,0
20240214,171000,476562010,14460,14460,14460,14460,0
20240214,170900,476562010,14460,14460,14460,14460,0
20240214,170800,476562010,14460,14460,14460,14460,0
20240214,170700,476562010,14460,14460,14460,14460,0
20240214,170600,476562010,14460,14460,14460,14460,0
20240214,170500,476562010,14460,14460,14460,14460,0
20240214,170400,476562010,14460,14460,14460,14460,0
20240214,170300,476562010,14460,14460,14460,14460,0
20240214,170200,476562010,14460,14460,14460,14460,0
20240214,170100,476562010,14460,14460,14460,14460,0
20240214,170000,476562010,14460,14460,14460,14460,0
20240214,165900,476562010,14460,14460,14460,14460,0
20240214,165800,476562010,14460,14460,14460,14460,0
20240214,165700,476562010,14460,14460,14460,14460,0
20240214,165600,476562010,14460,14460,14460,14460,0
20240214,165500,476562010,14460,14460,14460,14460,0
20240214,165400,476562010,14460,14460,14460,14460,0
20240214,165300,476562010,14460,14460,14460,14460,0
20240214,165200,476562010,14460,14460,14460,14460,0
20240214,165100,476562010,14460,14460,14460,14460,0
20240214,165000,476562010,14460,14460,14460,14460,0
20240214,164900,476562010,14460,14460,14460,14460,1033
20240214,164800,476562010,14460,14460,14460,14460,0
20240214,164700,476562010,14460,14460,14460,14460,0
20240214,164600,476562010,14460,14460,14460,14460,0
20240214,164500,476562010,14460,14460,14460,14460,0
20240214,164400,476562010,14460,14460,14460,14460,0
20240214,164300,476562010,14460,14460,14460,14460,0
20240214,164200,476562010,14460,14460,14460,14460,0
20240214,164100,476562010,14460,14460,14460,14460,0
20240214,164000,476562010,14460,14460,14460,14460,0
20240214,163900,476562010,14460,14460,14460,14460,0
20240214,163800,476562010,14460,14460,14460,14460,0
20240214,163700,476562010,14460,14460,14460,14460,0
20240214,163600,476562010,14460,14460,14460,14460,0
20240214,163500,476562010,14460,14460,14460,14460,0
20240214,163400,476562010,14460,14460,14460,14460,0
20240214,163300,476562010,14460,14460,14460,14460,0
20240214,163200,476562010,14460,14460,14460,14460,0
20240214,163100,476562010,14460,14460,14460,14460,0
20240214,163000,476562010,14460,14460,14460,14460,0
20240214,162900,476562010,14460,14460,14460,14460,0
20240214,162800,476562010,14460,14460,14460,14460,0
20240214,162700,476562010,14460,14460,14460,14460,0
20240214,162600,476562010,14460,14460,14460,14460,0
20240214,162500,476562010,14460,14460,14460,14460,0
20240214,162400,476562010,14460,14460,14460,14460,0
20240214,162300,476562010,14460,14460,14460,14460,0
20240214,162200,476562010,14460,14460,14460,14460,0
20240214,162100,476562010,14460,14460,14460,14460,0
20240214,162000,476562010,14460,14460,14460,14460,0
20240214,161900,476562010,14460,14460,14460,14460,1033
20240214,161800,476562010,14460,14460,14460,14460,0
20240214,161700,476562010,14460,14460,14460,14460,0
20240214,161600,476562010,14460,14460,14460,14460,0
20240214,161500,476562010,14460,14460,14460,14460,0
20240214,161400,476562010,14460,14460,14460,14460,0
20240214,161300,476562010,14460,14460,14460,14460,0
20240214,161200,476562010,14460,14460,14460,14460,0
20240214,161100,476562010,14460,14460,14460,14460,0
20240214,161000,476562010,14460,14460,14460,14460,0
20240214,160900,476562010,14460,14460,14460,14460,0
20240214,160800,476562010,14460,14460,14460,14460,0
20240214,160700,476562010,14460,14460,14460,14460,0
20240214,160600,476562010,14460,14460,14460,14460,0
20240214,160500,476562010,14460,14460,14460,14460,0
20240214,160400,476562010,14460,14460,14460,14460,0
20240214,160300,476562010,14460,14460,14460,14460,0
20240214,160200,476562010,14460,14460,14460,14460,0
20240214,160100,476562010,14460,14460,14460,14460,0
20240214,160000,476562010,14460,14460,14460,14460,0
20240214,155900,476562010,14460,14460,14460,14460,0
20240214,155800,476562010,14460,14460,14460,14460,0
20240214,155700,476562010,14460,14460,14460,14460,0
20240214,155600,476562010,14460,14460,14460,14460,0
20240214,155500,476562010,14460,14460,14460,14460,0
20240214,155400,476562010,14460,14460,14460,14460,0
20240214,155300,476562010,14460,14460,14460,14460,0
20240214,155200,476562010,14460,14460,14460,14460,0
20240214,155100,476562010,14460,14460,14460,14460,0
20240214,155000,476562010,14460,14460,14460,14460,0
20240214,154900,476562010,14460,14460,14460,14460,1033
20240214,154800,476562010,14460,14460,14460,14460,0
20240214,154700,476562010,14460,14460,14460,14460,0
20240214,154600,476562010,14460,14460,14460,14460,0
20240214,154500,476562010,14460,14460,14460,14460,0
20240214,154400,476562010,14460,14460,14460,14460,0
20240214,154300,476562010,14460,14460,14460,14460,0
20240214,154200,476562010,14460,14460,14460,14460,0
20240214,154100,476562010,14460,14460,14460,14460,0
20240214,154000,476562010,14460,14460,14460,14460,0
20240214,153900,476562010,14460,14460,14460,14460,0
20240214,153800,476562010,14460,14460,14460,14460,0
20240214,153700,476562010,14460,14460,14460,14460,0
20240214,153600,476562010,14460,14460,14460,14460,0
20240214,153500,476562010,14460,14460,14460,14460,0
20240214,153400,476562010,14460,14460,14460,14460,0
20240214,153300,476562010,14460,14460,14460,14460,0
20240214,153200,476562010,14460,14460,14460,14460,0
20240214,153100,476562010,14460,14460,14460,14460,0
20240214,153000,476562010,14460,14460,14460,14460,1033
20240214,152900,461624830,14450,14450,14450,14450,0
20240214,152800,461624830,14450,14450,14450,14450,0
20240214,152700,461624830,14450,14450,14450,14450,0
20240214,152600,461624830,14450,14450,14450,14450,0
20240214,152500,461624830,14450,14450,14450,14450,0
20240214,152400,461624830,14450,14450,14450,14450,0
20240214,152300,461624830,14450,14450,14450,14450,0
20240214,152200,461624830,14450,14450,14450,14450,0
20240214,152100,461624830,14450,14450,14450,14450,0
20240214,152000,461624830,14450,14450,14450,14450,0
20240214,151900,461624830,14450,14460,14460,14450,55
20240214,151800,460829730,14460,14460,14460,14460,73
20240214,151700,459774150,14450,14440,14450,14440,553
20240214,151600,451788300,14440,14440,14440,14440,2
20240214,151500,451759420,14440,14440,14440,14440,747
20240214,151400,440972740,14440,14440,14440,14440,20
20240214,151300,440683940,14440,14440,14440,14420,191
20240214,151200,437929000,14440,14440,14440,14440,2
20240214,151100,437900120,14440,14440,14440,14440,672
20240214,151000,428196440,14440,14460,14460,14440,879
20240214,150900,415502280,14460,14460,14460,14460,2
20240214,150800,415473360,14450,14450,14450,14440,45
20240214,150700,414823240,14450,14460,14460,14450,121
20240214,150600,413074490,14460,14460,14460,14450,89
20240214,150500,411787650,14450,14430,14450,14430,1390
20240214,150400,391711390,14420,14430,14430,14420,116
20240214,150300,390037640,14430,14430,14430,14430,283
20240214,150200,385953950,14430,14430,14430,14430,109
20240214,150100,384381080,14430,14430,14430,14430,1
20240214,150000,384366650,14430,14430,14430,14430,132
20240214,145900,382461890,14430,14430,14430,14430,0
20240214,145800,382461890,14430,14430,14430,14430,69
20240214,145700,381466220,14430,14430,14430,14430,48
20240214,145600,380773580,14420,14420,14420,14420,117
20240214,145500,379086440,14420,14420,14420,14420,10
20240214,145400,378942240,14430,14430,14430,14430,96
20240214,145300,377556960,14430,14430,14430,14430,0
20240214,145200,377556960,14430,14430,14430,14430,3
20240214,145100,377513670,14430,14430,14430,14430,0
20240214,145000,377513670,14430,14430,14430,14430,8
20240214,144900,377398230,14430,14430,14430,14430,0
20240214,144800,377398230,14430,14430,14430,14430,0
20240214,144700,377398230,14430,14430,14430,14430,0
20240214,144600,377398230,14430,14420,14430,14420,2
20240214,144500,377369380,14420,14420,14420,14420,35
20240214,144400,376864680,14440,14440,14440,14440,0
20240214,144300,376864680,14440,14440,14440,14440,3
20240214,144200,376821360,14420,14420,14420,14420,0
20240214,144100,376821360,14420,14420,14420,14420,10
20240214,144000,376677160,14420,14430,14430,14420,200
20240214,143900,373793150,14440,14440,14440,14440,6
20240214,143800,373706510,14440,14440,14440,14440,5
20240214,143700,373634310,14430,14430,14430,14430,0
20240214,143600,373634310,14430,14430,14430,14430,110
20240214,143500,372047010,14430,14430,14430,14430,99
20240214,143400,370618440,14440,14440,14440,14440,10
20240214,143300,370474040,14440,14440,14440,14440,426
20240214,143200,364322600,14440,14440,14440,14440,190
20240214,143100,361579000,14430,14430,14430,14430,211
20240214,143000,358534270,14430,14430,14430,14430,0
20240214,142900,358534270,14430,14430,14430,14430,80
20240214,142800,357379870,14430,14430,14430,14430,5
20240214,142700,357307720,14430,14430,14430,14430,71
20240214,142600,356283190,14430,14430,14430,14430,5
20240214,142500,356211040,14430,14440,14440,14430,60
20240214,142400,355344740,14440,14440,14440,14440,30
20240214,142300,354911540,14430,14440,14440,14430,52
20240214,142200,354160680,14440,14440,14440,14440,20
20240214,142100,353871880,14440,14430,14440,14430,130
20240214,142000,351995680,14440,14440,14440,14440,0
20240214,141900,351995680,14440,14440,14440,14440,0
20240214,141800,351995680,14440,14440,14440,14440,99
20240214,141700,350566120,14440,14440,14440,14440,2
20240214,141600,350537240,14440,14440,14440,14440,21
20240214,141500,350234000,14440,14440,14440,14440,29
20240214,141400,349815240,14440,14440,14440,14440,0
20240214,141300,349815240,14440,14440,14440,14440,56
20240214,141200,349006600,14440,14430,14440,14430,763
20240214,141100,337990710,14430,14430,14430,14430,57
20240214,141000,337168200,14430,14430,14430,14430,0
20240214,140900,337168200,14430,14430,14430,14430,1
20240214,140800,337153770,14430,14430,14430,14430,64
20240214,140700,336230250,14430,14430,14430,14430,0
20240214,140600,336230250,14430,14430,14430,14430,50
20240214,140500,335508750,14430,14430,14430,14430,8
20240214,140400,335393310,14410,14410,14410,14410,0
20240214,140300,335393310,14410,14410,14410,14410,0
20240214,140200,335393310,14410,14430,14430,14410,40
20240214,140100,334816130,14430,14430,14430,14430,60
20240214,140000,333950330,14430,14430,14430,14410,403
20240214,135900,328142490,14430,14430,14430,14430,76
20240214,135800,327045810,14440,14440,14440,14430,12
20240214,135700,326872540,14450,14440,14450,14430,54
20240214,135600,326092390,14450,14450,14450,14450,263
20240214,135500,322292040,14450,14450,14450,14450,0
20240214,135400,322292040,14450,14450,14450,14450,204
20240214,135300,319344240,14450,14420,14450,14420,1049
20240214,135200,304203620,14420,14400,14420,14400,735
20240214,135100,293615510,14400,14400,14400,14400,0
20240214,135000,293615510,14400,14400,14400,14400,38
20240214,134900,293068310,14400,14400,14400,14400,0
20240214,134800,293068310,14400,14400,14400,14400,39
20240214,134700,292506710,14400,14400,14400,14400,8
20240214,134600,292391510,14400,14400,14400,14400,48
20240214,134500,291700310,14400,14400,14400,14400,326
20240214,134400,287005910,14390,14390,14390,14390,618
20240214,134300,278112890,14390,14390,14390,14390,0
20240214,134200,278112890,14390,14380,14390,14380,17
20240214,134100,277868360,14380,14380,14380,14380,0
20240214,134000,277868360,14380,14380,14380,14380,5
20240214,133900,277796460,14370,14390,14390,14370,42
20240214,133800,277192620,14390,14380,14390,14380,327
20240214,133700,272490330,14380,14380,14380,14380,0
20240214,133600,272490330,14380,14370,14380,14370,7
20240214,133500,272389720,14370,14370,14370,14370,6
20240214,133400,272303500,14370,14370,14380,14370,70
20240214,133300,271297120,14370,14370,14370,14370,173
20240214,133200,268811110,14360,14370,14370,14360,90
20240214,133100,267518510,14370,14370,14370,14370,241
20240214,133000,264055340,14370,14370,14370,14370,1
20240214,132900,264040970,14360,14360,14360,14360,48
20240214,132800,263351690,14360,14360,14360,14360,6
20240214,132700,263265530,14360,14370,14370,14360,321
20240214,132600,258654580,14350,14350,14350,14350,0
20240214,132500,258654580,14350,14350,14350,14350,5
20240214,132400,258582830,14370,14370,14370,14370,14
20240214,132300,258381650,14360,14350,14360,14350,424
20240214,132200,252293840,14350,14350,14350,14350,14
20240214,132100,252092940,14330,14330,14330,14330,34
20240214,132000,251605720,14330,14330,14330,14330,16
20240214,131900,251376440,14330,14330,14330,14330,10
20240214,131800,251233140,14350,14350,14350,14350,4
20240214,131700,251175740,14350,14350,14350,14350,0
20240214,131600,251175740,14350,14350,14350,14350,1
20240214,131500,251161390,14330,14340,14340,14330,10
20240214,131400,251018040,14340,14340,14340,14340,0
20240214,131300,251018040,14340,14340,14340,14340,0
20240214,131200,251018040,14340,14340,14340,14340,0
20240214,131100,251018040,14340,14350,14350,14340,48
20240214,131000,250329650,14340,14340,14340,14340,0
20240214,130900,250329650,14340,14340,14340,14340,0
20240214,130800,250329650,14340,14340,14340,14340,10
20240214,130700,250186250,14340,14340,14340,14340,1
20240214,130600,250171910,14360,14360,14360,14360,0
20240214,130500,250171910,14360,14360,14360,14360,10
20240214,130400,250028310,14360,14360,14360,14360,50
20240214,130300,249310310,14360,14360,14360,14360,74
20240214,130200,248247670,14350,14350,14350,14350,1
20240214,130100,248233320,14350,14360,14360,14350,5
20240214,130000,248161530,14350,14350,14350,14350,0
20240214,125900,248161530,14350,14350,14350,14350,25
20240214,125800,247802780,14350,14350,14350,14350,2
20240214,125700,247774080,14350,14350,14350,14350,0
20240214,125600,247774080,14350,14350,14350,14350,10
20240214,125500,247630580,14350,14350,14350,14350,75
20240214,125400,246554330,14360,14360,14360,14360,25
20240214,125300,246195330,14360,14360,14360,14360,0
20240214,125200,246195330,14360,14370,14370,14360,109
20240214,125100,244629750,14360,14360,14360,14360,10
20240214,125000,244486150,14360,14350,14360,14350,243
20240214,124900,240996870,14350,14350,14350,14350,0
20240214,124800,240996870,14350,14350,14350,14350,2
20240214,124700,240968170,14340,14340,14340,14340,0
20240214,124600,240968170,14340,14340,14340,14340,3
20240214,124500,240925150,14350,14350,14350,14350,47
20240214,124400,240250700,14350,14350,14350,14350,0
20240214,124300,240250700,14350,14350,14350,14350,25
20240214,124200,239891950,14350,14350,14350,14350,75
20240214,124100,238815700,14350,14350,14350,14350,44
20240214,124000,238184300,14350,14350,14360,14350,76
20240214,123900,237093690,14350,14350,14350,14350,41
20240214,123800,236505340,14350,14350,14350,14350,483
20240214,123700,229574290,14340,14320,14340,14320,522
20240214,123600,222092980,14330,14330,14330,14330,5
20240214,123500,222021330,14330,14330,14330,14330,0
20240214,123400,222021330,14330,14330,14330,14330,330
20240214,123300,217292430,14320,14320,14320,14320,0
20240214,123200,217292430,14320,14320,14320,14320,0
20240214,123100,217292430,14320,14320,14320,14320,353
20240214,123000,212237470,14310,14310,14310,14310,10
20240214,122900,212094370,14290,14290,14290,14290,0
20240214,122800,212094370,14290,14290,14290,14290,0
20240214,122700,212094370,14290,14290,14290,14290,0
20240214,122600,212094370,14290,14290,14290,14290,0
20240214,122500,212094370,14290,14290,14290,14290,34
20240214,122400,211608510,14280,14280,14280,14280,3
20240214,122300,211565670,14290,14290,14290,14290,4
20240214,122200,211508510,14280,14280,14280,14280,1
20240214,122100,211494230,14280,14280,14280,14280,1
20240214,122000,211479950,14290,14290,14290,14290,6
20240214,121900,211394210,14290,14290,14290,14290,0
20240214,121800,211394210,14290,14290,14290,14290,56
20240214,121700,210593970,14290,14290,14290,14290,0
20240214,121600,210593970,14290,14290,14290,14290,0
20240214,121500,210593970,14290,14310,14310,14290,72
20240214,121400,209564430,14310,14310,14310,14310,0
20240214,121300,209564430,14310,14310,14310,14310,1
20240214,121200,209550120,14310,14310,14310,14310,0
20240214,121100,209550120,14310,14310,14310,14310,4
20240214,121000,209492880,14310,14320,14320,14310,2
20240214,120900,209464250,14330,14330,14330,14330,0
20240214,120800,209464250,14330,14330,14330,14330,0
20240214,120700,209464250,14330,14330,14330,14330,4
20240214,120600,209406930,14330,14320,14330,14320,683
20240214,120500,199625190,14320,14320,14320,14320,3
20240214,120400,199582230,14310,14300,14310,14300,923
20240214,120300,186377020,14300,14300,14300,14300,0
20240214,120200,186377020,14300,14300,14300,14300,11
20240214,120100,186219720,14300,14300,14300,14300,0
20240214,120000,186219720,14300,14300,14300,14300,0
20240214,115900,186219720,14300,14300,14300,14300,0
20240214,115800,186219720,14300,14300,14300,14300,2
20240214,115700,186191120,14300,14300,14300,14300,2
20240214,115600,186162520,14310,14310,14310,14310,5
20240214,115500,186090970,14290,14290,14290,14290,10
20240214,115400,185948070,14290,14290,14290,14290,12
20240214,115300,185776590,14290,14290,14290,14290,3
20240214,115200,185733720,14290,14290,14290,14290,0
20240214,115100,185733720,14290,14290,14290,14290,0
20240214,115000,185733720,14290,14290,14290,14290,14
20240214,114900,185533660,14310,14310,14310,14310,0
20240214,114800,185533660,14310,14310,14310,14310,0
20240214,114700,185533660,14310,14310,14310,14310,0
20240214,114600,185533660,14310,14310,14310,14310,30
20240214,114500,185104360,14310,14310,14310,14310,0
20240214,114400,185104360,14310,14310,14310,14310,0
20240214,114300,185104360,14310,14310,14310,14310,0
20240214,114200,185104360,14310,14310,14310,14310,2
20240214,114100,185075740,14280,14280,14280,14280,13
20240214,114000,184890100,14280,14280,14280,14280,0
20240214,113900,184890100,14280,14280,14280,14280,0
20240214,113800,184890100,14280,14280,14280,14280,0
20240214,113700,184890100,14280,14280,14280,14280,0
20240214,113600,184890100,14280,14280,14280,14280,1
20240214,113500,184875820,14280,14280,14280,14280,0
20240214,113400,184875820,14280,14280,14280,14280,0
20240214,113300,184875820,14280,14280,14280,14280,0
20240214,113200,184875820,14280,14280,14280,14280,0
20240214,113100,184875820,14280,14270,14290,14270,423
20240214,113000,178835580,14270,14270,14270,14270,0
20240214,112900,178835580,14270,14270,14270,14270,0
20240214,112800,178835580,14270,14270,14270,14270,1
20240214,112700,178821310,14280,14280,14280,14280,0
20240214,112600,178821310,14280,14280,14280,14280,0
20240214,112500,178821310,14280,14280,14280,14280,610
20240214,112400,170110510,14280,14280,14280,14280,90
20240214,112300,168825310,14300,14300,14300,14300,0
20240214,112200,168825310,14300,14300,14300,14300,0
20240214,112100,168825310,14300,14300,14300,14300,0
20240214,112000,168825310,14300,14300,14300,14300,0
20240214,111900,168825310,14300,14300,14300,14300,54
20240214,111800,168053110,14290,14290,14290,14290,5
20240214,111700,167981660,14280,14290,14290,14280,88
20240214,111600,166724940,14280,14280,14280,14280,19
20240214,111500,166453620,14270,14270,14270,14270,5
20240214,111400,166382270,14260,14260,14260,14260,0
20240214,111300,166382270,14260,14260,14260,14260,0
20240214,111200,166382270,14260,14260,14260,14260,0
20240214,111100,166382270,14260,14260,14260,14260,0
20240214,111000,166382270,14260,14260,14260,14260,0
20240214,110900,166382270,14260,14260,14260,14260,20
20240214,110800,166097070,14270,14280,14280,14260,201
20240214,110700,163229380,14280,14280,14280,14280,30
20240214,110600,162800980,14280,14280,14280,14280,5
20240214,110500,162729580,14290,14290,14290,14290,0
20240214,110400,162729580,14290,14290,14290,14290,15
20240214,110300,162515230,14290,14290,14290,14290,1
20240214,110200,162500940,14290,14290,14290,14290,1
20240214,110100,162486650,14230,14230,14230,14230,0
20240214,110000,162486650,14230,14230,14230,14230,0
20240214,105900,162486650,14230,14230,14230,14230,0
20240214,105800,162486650,14230,14230,14230,14230,0
20240214,105700,162486650,14230,14230,14230,14230,0
20240214,105600,162486650,14230,14250,14250,14230,897
20240214,105500,149710830,14250,14260,14260,14250,520
20240214,105400,142296330,14260,14260,14260,14260,0
20240214,105300,142296330,14260,14260,14260,14260,0
20240214,105200,142296330,14260,14260,14260,14260,0
20240214,105100,142296330,14260,14260,14260,14260,37
20240214,105000,141768710,14260,14260,14260,14260,0
20240214,104900,141768710,14260,14260,14260,14260,35
20240214,104800,141269610,14260,14260,14260,14260,0
20240214,104700,141269610,14260,14270,14270,14260,396
20240214,104600,135622530,14270,14270,14270,14270,0
20240214,104500,135622530,14270,14270,14270,14270,8
20240214,104400,135508370,14270,14270,14270,14270,0
20240214,104300,135508370,14270,14270,14270,14270,32
20240214,104200,135051730,14270,14270,14270,14270,19
20240214,104100,134780600,14270,14280,14280,14270,500
20240214,104000,127645210,14280,14280,14280,14280,2
20240214,103900,127616650,14320,14320,14320,14320,0
20240214,103800,127616650,14320,14320,14320,14320,0
20240214,103700,127616650,14320,14320,14320,14320,0
20240214,103600,127616650,14320,14320,14320,14320,0
20240214,103500,127616650,14320,14320,14320,14320,0
20240214,103400,127616650,14320,14320,14320,14320,1
20240214,103300,127602330,14270,14270,14270,14270,0
20240214,103200,127602330,14270,14270,14270,14270,0
20240214,103100,127602330,14270,14270,14270,14270,0
20240214,103000,127602330,14270,14270,14270,14270,0
20240214,102900,127602330,14270,14270,14270,14270,0
20240214,102800,127602330,14270,14260,14270,14260,54
20240214,102700,126831790,14260,14290,14290,14260,800
20240214,102600,115416740,14290,14290,14290,14290,51
20240214,102500,114687950,14320,14320,14320,14320,0
20240214,102400,114687950,14320,14320,14320,14320,0
20240214,102300,114687950,14320,14290,14320,14280,52
20240214,102200,113945330,14280,14280,14280,14280,23
20240214,102100,113616890,14280,14300,14300,14280,19
20240214,102000,113345370,14300,14300,14300,14300,0
20240214,101900,113345370,14300,14300,14300,14300,5
20240214,101800,113273870,14300,14300,14300,14300,0
20240214,101700,113273870,14300,14300,14300,14300,5
20240214,101600,113202370,14300,14320,14320,14300,262
20240214,101500,109454250,14320,14320,14320,14320,0
20240214,101400,109454250,14320,14320,14320,14320,0
20240214,101300,109454250,14320,14320,14320,14320,12
20240214,101200,109282410,14320,14320,14320,14320,20
20240214,101100,108996010,14320,14320,14320,14320,0
20240214,101000,108996010,14320,14320,14320,14320,15
20240214,100900,108781210,14320,14320,14320,14320,50
20240214,100800,108065210,14280,14280,14280,14280,201
20240214,100700,105194930,14330,14330,14330,14330,0
20240214,100600,105194930,14330,14330,14330,14330,0
20240214,100500,105194930,14330,14320,14330,14320,2
20240214,100400,105166280,14280,14280,14280,14280,1
20240214,100300,105152000,14330,14270,14330,14270,688
20240214,100200,95317710,14260,14270,14270,14260,18
20240214,100100,95060900,14260,14260,14260,14260,2
20240214,100000,95032380,14260,14240,14260,14240,202
20240214,095900,92155870,14260,14240,14260,14240,101
20240214,095800,90717610,14270,14270,14270,14270,0
20240214,095700,90717610,14270,14270,14270,14270,1
20240214,095600,90703340,14230,14240,14260,14230,405
20240214,095500,84933420,14240,14240,14240,14240,60
20240214,095400,84079020,14240,14230,14240,14230,244
20240214,095300,80606890,14230,14230,14230,14230,1
20240214,095200,80592660,14210,14220,14230,14200,391
20240214,095100,75037430,14220,14170,14220,14170,365
20240214,095000,69857370,14180,14180,14180,14180,2
20240214,094900,69829010,14140,14140,14140,14140,0
20240214,094800,69829010,14140,14150,14150,14140,419
20240214,094700,63903280,14170,14170,14170,14170,105
20240214,094600,62415430,14170,14170,14170,14170,1
20240214,094500,62401260,14150,14150,14150,14150,207
20240214,094400,59472210,14190,14190,14190,14190,0
20240214,094300,59472210,14190,14190,14190,14190,0
20240214,094200,59472210,14190,14150,14190,14150,4
20240214,094100,59415570,14150,14150,14150,14150,16
20240214,094000,59189170,14150,14130,14150,14130,205
20240214,093900,56292500,14130,14130,14130,14130,3
20240214,093800,56250110,14120,14120,14120,14120,1
20240214,093700,56235990,14100,14100,14100,14100,100
20240214,093600,54825990,14090,14100,14100,14090,205
20240214,093500,51937420,14100,14100,14100,14100,2
20240214,093400,51909220,14100,14110,14110,14100,139
20240214,093300,49949300,14110,14110,14110,14100,107
20240214,093200,48439560,14110,14110,14110,14110,112
20240214,093100,46859240,14110,14120,14120,14110,6
20240214,093000,46774570,14130,14120,14130,14120,15
20240214,092900,46562710,14120,14120,14120,14110,128
20240214,092800,44755390,14130,14130,14130,14130,11
20240214,092700,44599960,14130,14140,14140,14130,15
20240214,092600,44387910,14130,14150,14150,14130,44
20240214,092500,43765590,14150,14150,14160,14150,270
20240214,092400,39945040,14210,14210,14210,14210,0
20240214,092300,39945040,14210,14210,14210,14210,1
20240214,092200,39930830,14150,14150,14150,14150,0
20240214,092100,39930830,14150,14170,14170,14150,151
20240214,092000,37792370,14220,14220,14220,14220,100
20240214,091900,36370370,14220,14220,14220,14220,30
20240214,091800,35943770,14220,14220,14220,14220,20
20240214,091700,35659370,14220,14220,14220,14220,4
20240214,091600,35602490,14200,14200,14200,14190,64
20240214,091500,34694310,14190,14190,14190,14190,0
20240214,091400,34694310,14190,14190,14190,14190,0
20240214,091300,34694310,14190,14190,14190,14190,501
20240214,091200,27585120,14220,14220,14220,14220,55
20240214,091100,26803020,14230,14230,14230,14230,0
20240214,091000,26803020,14230,14210,14230,14210,163
20240214,090900,24485730,14150,14150,14150,14150,50
20240214,090800,23778230,14220,14210,14220,14210,913
20240214,090700,10795670,14220,14220,14220,14220,0
20240214,090600,10795670,14220,14200,14220,14200,94
20240214,090500,9459090,14200,14120,14200,14120,87
20240214,090400,8225380,14120,14120,14120,14120,10
20240214,090300,8084180,14110,14110,14110,14110,0
20240214,090200,8084180,14110,14120,14120,14110,43
20240214,090100,7477180,14110,14110,14110,14110,5
20240214,090000,7406630,14140,14190,14190,14140,517