KissMeData/003920/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,184100,531817000,565000,565000,565000,565000,56
20240214,184000,531817000,565000,565000,565000,565000,0
20240214,183900,531817000,565000,565000,565000,565000,0
20240214,183800,531817000,565000,565000,565000,565000,0
20240214,183700,531817000,565000,565000,565000,565000,0
20240214,183600,531817000,565000,565000,565000,565000,0
20240214,183500,531817000,565000,565000,565000,565000,0
20240214,183400,531817000,565000,565000,565000,565000,0
20240214,183300,531817000,565000,565000,565000,565000,0
20240214,183200,531817000,565000,565000,565000,565000,0
20240214,183100,531817000,565000,565000,565000,565000,0
20240214,183000,531817000,565000,565000,565000,565000,0
20240214,182900,531817000,565000,565000,565000,565000,0
20240214,182800,531817000,565000,565000,565000,565000,0
20240214,182700,531817000,565000,565000,565000,565000,0
20240214,182600,531817000,565000,565000,565000,565000,0
20240214,182500,531817000,565000,565000,565000,565000,0
20240214,182400,531817000,565000,565000,565000,565000,0
20240214,182300,531817000,565000,565000,565000,565000,0
20240214,182200,531817000,565000,565000,565000,565000,0
20240214,182100,531817000,565000,565000,565000,565000,0
20240214,182000,531817000,565000,565000,565000,565000,0
20240214,181900,531817000,565000,565000,565000,565000,0
20240214,181800,531817000,565000,565000,565000,565000,0
20240214,181700,531817000,565000,565000,565000,565000,0
20240214,181600,531817000,565000,565000,565000,565000,0
20240214,181500,531817000,565000,565000,565000,565000,0
20240214,181400,531817000,565000,565000,565000,565000,0
20240214,181300,531817000,565000,565000,565000,565000,0
20240214,181200,531817000,565000,565000,565000,565000,0
20240214,181100,531817000,565000,565000,565000,565000,56
20240214,181000,531817000,565000,565000,565000,565000,0
20240214,180900,531817000,565000,565000,565000,565000,0
20240214,180800,531817000,565000,565000,565000,565000,0
20240214,180700,531817000,565000,565000,565000,565000,0
20240214,180600,531817000,565000,565000,565000,565000,0
20240214,180500,531817000,565000,565000,565000,565000,0
20240214,180400,531817000,565000,565000,565000,565000,0
20240214,180300,531817000,565000,565000,565000,565000,0
20240214,180200,531817000,565000,565000,565000,565000,0
20240214,180100,531817000,565000,565000,565000,565000,0
20240214,180000,531817000,565000,565000,565000,565000,0
20240214,175900,531817000,565000,565000,565000,565000,0
20240214,175800,531817000,565000,565000,565000,565000,0
20240214,175700,531817000,565000,565000,565000,565000,0
20240214,175600,531817000,565000,565000,565000,565000,0
20240214,175500,531817000,565000,565000,565000,565000,0
20240214,175400,531817000,565000,565000,565000,565000,0
20240214,175300,531817000,565000,565000,565000,565000,0
20240214,175200,531817000,565000,565000,565000,565000,0
20240214,175100,531817000,565000,565000,565000,565000,0
20240214,175000,531817000,565000,565000,565000,565000,0
20240214,174900,531817000,565000,565000,565000,565000,0
20240214,174800,531817000,565000,565000,565000,565000,0
20240214,174700,531817000,565000,565000,565000,565000,0
20240214,174600,531817000,565000,565000,565000,565000,0
20240214,174500,531817000,565000,565000,565000,565000,0
20240214,174400,531817000,565000,565000,565000,565000,0
20240214,174300,531817000,565000,565000,565000,565000,0
20240214,174200,531817000,565000,565000,565000,565000,0
20240214,174100,531817000,565000,565000,565000,565000,56
20240214,174000,531817000,565000,565000,565000,565000,0
20240214,173900,531817000,565000,565000,565000,565000,0
20240214,173800,531817000,565000,565000,565000,565000,0
20240214,173700,531817000,565000,565000,565000,565000,0
20240214,173600,531817000,565000,565000,565000,565000,0
20240214,173500,531817000,565000,565000,565000,565000,0
20240214,173400,531817000,565000,565000,565000,565000,0
20240214,173300,531817000,565000,565000,565000,565000,0
20240214,173200,531817000,565000,565000,565000,565000,0
20240214,173100,531817000,565000,565000,565000,565000,0
20240214,173000,531817000,565000,565000,565000,565000,0
20240214,172900,531817000,565000,565000,565000,565000,0
20240214,172800,531817000,565000,565000,565000,565000,0
20240214,172700,531817000,565000,565000,565000,565000,0
20240214,172600,531817000,565000,565000,565000,565000,0
20240214,172500,531817000,565000,565000,565000,565000,0
20240214,172400,531817000,565000,565000,565000,565000,0
20240214,172300,531817000,565000,565000,565000,565000,0
20240214,172200,531817000,565000,565000,565000,565000,0
20240214,172100,531817000,565000,565000,565000,565000,0
20240214,172000,531817000,565000,565000,565000,565000,0
20240214,171900,531817000,565000,565000,565000,565000,0
20240214,171800,531817000,565000,565000,565000,565000,0
20240214,171700,531817000,565000,565000,565000,565000,0
20240214,171600,531817000,565000,565000,565000,565000,0
20240214,171500,531817000,565000,565000,565000,565000,0
20240214,171400,531817000,565000,565000,565000,565000,0
20240214,171300,531817000,565000,565000,565000,565000,0
20240214,171200,531817000,565000,565000,565000,565000,0
20240214,171100,531817000,565000,565000,565000,565000,56
20240214,171000,531817000,565000,565000,565000,565000,0
20240214,170900,531817000,565000,565000,565000,565000,0
20240214,170800,531817000,565000,565000,565000,565000,0
20240214,170700,531817000,565000,565000,565000,565000,0
20240214,170600,531817000,565000,565000,565000,565000,0
20240214,170500,531817000,565000,565000,565000,565000,0
20240214,170400,531817000,565000,565000,565000,565000,0
20240214,170300,531817000,565000,565000,565000,565000,0
20240214,170200,531817000,565000,565000,565000,565000,0
20240214,170100,531817000,565000,565000,565000,565000,0
20240214,170000,531817000,565000,565000,565000,565000,0
20240214,165900,531817000,565000,565000,565000,565000,0
20240214,165800,531817000,565000,565000,565000,565000,0
20240214,165700,531817000,565000,565000,565000,565000,0
20240214,165600,531817000,565000,565000,565000,565000,0
20240214,165500,531817000,565000,565000,565000,565000,0
20240214,165400,531817000,565000,565000,565000,565000,0
20240214,165300,531817000,565000,565000,565000,565000,0
20240214,165200,531817000,565000,565000,565000,565000,0
20240214,165100,531817000,565000,565000,565000,565000,0
20240214,165000,531817000,565000,565000,565000,565000,0
20240214,164900,531817000,565000,565000,565000,565000,0
20240214,164800,531817000,565000,565000,565000,565000,0
20240214,164700,531817000,565000,565000,565000,565000,0
20240214,164600,531817000,565000,565000,565000,565000,0
20240214,164500,531817000,565000,565000,565000,565000,0
20240214,164400,531817000,565000,565000,565000,565000,0
20240214,164300,531817000,565000,565000,565000,565000,0
20240214,164200,531817000,565000,565000,565000,565000,0
20240214,164100,531817000,565000,565000,565000,565000,56
20240214,164000,531817000,565000,565000,565000,565000,0
20240214,163900,531817000,565000,565000,565000,565000,0
20240214,163800,531817000,565000,565000,565000,565000,0
20240214,163700,531817000,565000,565000,565000,565000,0
20240214,163600,531817000,565000,565000,565000,565000,0
20240214,163500,531817000,565000,565000,565000,565000,0
20240214,163400,531817000,565000,565000,565000,565000,0
20240214,163300,531817000,565000,565000,565000,565000,0
20240214,163200,531817000,565000,565000,565000,565000,0
20240214,163100,531817000,565000,565000,565000,565000,0
20240214,163000,531817000,565000,565000,565000,565000,0
20240214,162900,531817000,565000,565000,565000,565000,0
20240214,162800,531817000,565000,565000,565000,565000,0
20240214,162700,531817000,565000,565000,565000,565000,0
20240214,162600,531817000,565000,565000,565000,565000,0
20240214,162500,531817000,565000,565000,565000,565000,0
20240214,162400,531817000,565000,565000,565000,565000,0
20240214,162300,531817000,565000,565000,565000,565000,0
20240214,162200,531817000,565000,565000,565000,565000,0
20240214,162100,531817000,565000,565000,565000,565000,0
20240214,162000,531817000,565000,565000,565000,565000,0
20240214,161900,531817000,565000,565000,565000,565000,0
20240214,161800,531817000,565000,565000,565000,565000,0
20240214,161700,531817000,565000,565000,565000,565000,0
20240214,161600,531817000,565000,565000,565000,565000,0
20240214,161500,531817000,565000,565000,565000,565000,0
20240214,161400,531817000,565000,565000,565000,565000,0
20240214,161300,531817000,565000,565000,565000,565000,0
20240214,161200,531817000,565000,565000,565000,565000,0
20240214,161100,531817000,565000,565000,565000,565000,56
20240214,161000,531817000,565000,565000,565000,565000,0
20240214,160900,531817000,565000,565000,565000,565000,0
20240214,160800,531817000,565000,565000,565000,565000,0
20240214,160700,531817000,565000,565000,565000,565000,0
20240214,160600,531817000,565000,565000,565000,565000,0
20240214,160500,531817000,565000,565000,565000,565000,0
20240214,160400,531817000,565000,565000,565000,565000,0
20240214,160300,531817000,565000,565000,565000,565000,0
20240214,160200,531817000,565000,565000,565000,565000,0
20240214,160100,531817000,565000,565000,565000,565000,0
20240214,160000,531817000,565000,565000,565000,565000,0
20240214,155900,531817000,565000,565000,565000,565000,0
20240214,155800,531817000,565000,565000,565000,565000,0
20240214,155700,531817000,565000,565000,565000,565000,0
20240214,155600,531817000,565000,565000,565000,565000,0
20240214,155500,531817000,565000,565000,565000,565000,0
20240214,155400,531817000,565000,565000,565000,565000,0
20240214,155300,531817000,565000,565000,565000,565000,0
20240214,155200,531817000,565000,565000,565000,565000,0
20240214,155100,531817000,565000,565000,565000,565000,0
20240214,155000,531817000,565000,565000,565000,565000,0
20240214,154900,531817000,565000,565000,565000,565000,0
20240214,154800,531817000,565000,565000,565000,565000,0
20240214,154700,531817000,565000,565000,565000,565000,0
20240214,154600,531817000,565000,565000,565000,565000,0
20240214,154500,531817000,565000,565000,565000,565000,0
20240214,154400,531817000,565000,565000,565000,565000,0
20240214,154300,531817000,565000,565000,565000,565000,0
20240214,154200,531817000,565000,565000,565000,565000,0
20240214,154100,531817000,565000,565000,565000,565000,56
20240214,154000,531817000,565000,565000,565000,565000,0
20240214,153900,531817000,565000,565000,565000,565000,0
20240214,153800,531817000,565000,565000,565000,565000,0
20240214,153700,531817000,565000,565000,565000,565000,0
20240214,153600,531817000,565000,565000,565000,565000,0
20240214,153500,531817000,565000,565000,565000,565000,0
20240214,153400,531817000,565000,565000,565000,565000,0
20240214,153300,531817000,565000,565000,565000,565000,0
20240214,153200,531817000,565000,565000,565000,565000,0
20240214,153100,531817000,565000,565000,565000,565000,0
20240214,153000,531817000,565000,565000,565000,565000,56
20240214,152900,500177000,565000,565000,565000,565000,0
20240214,152800,500177000,565000,565000,565000,565000,0
20240214,152700,500177000,565000,565000,565000,565000,0
20240214,152600,500177000,565000,565000,565000,565000,0
20240214,152500,500177000,565000,565000,565000,565000,0
20240214,152400,500177000,565000,565000,565000,565000,0
20240214,152300,500177000,565000,565000,565000,565000,0
20240214,152200,500177000,565000,565000,565000,565000,0
20240214,152100,500177000,565000,565000,565000,565000,0
20240214,152000,500177000,565000,565000,565000,565000,0
20240214,151900,500177000,565000,563000,565000,563000,2
20240214,151800,499049000,563000,565000,565000,563000,11
20240214,151700,492836000,563000,563000,563000,563000,0
20240214,151600,492836000,563000,563000,563000,563000,17
20240214,151500,483265000,563000,563000,563000,563000,7
20240214,151400,479324000,563000,563000,563000,563000,7
20240214,151300,475383000,563000,563000,563000,563000,2
20240214,151200,474257000,563000,563000,563000,563000,0
20240214,151100,474257000,563000,563000,563000,563000,0
20240214,151000,474257000,563000,563000,563000,563000,85
20240214,150900,426402000,563000,563000,563000,563000,0
20240214,150800,426402000,563000,565000,565000,563000,7
20240214,150700,422453000,565000,565000,565000,565000,0
20240214,150600,422453000,565000,565000,565000,565000,0
20240214,150500,422453000,565000,565000,565000,565000,0
20240214,150400,422453000,565000,565000,565000,565000,0
20240214,150300,422453000,565000,565000,565000,565000,0
20240214,150200,422453000,565000,565000,565000,565000,0
20240214,150100,422453000,565000,565000,565000,565000,1
20240214,150000,421888000,565000,565000,565000,565000,1
20240214,145900,421323000,564000,564000,564000,564000,0
20240214,145800,421323000,564000,564000,564000,564000,0
20240214,145700,421323000,564000,564000,564000,564000,0
20240214,145600,421323000,564000,564000,564000,564000,0
20240214,145500,421323000,564000,564000,564000,564000,0
20240214,145400,421323000,564000,564000,564000,564000,0
20240214,145300,421323000,564000,564000,564000,564000,0
20240214,145200,421323000,564000,564000,564000,564000,2
20240214,145100,420195000,563000,563000,563000,563000,0
20240214,145000,420195000,563000,563000,563000,563000,0
20240214,144900,420195000,563000,563000,563000,563000,0
20240214,144800,420195000,563000,563000,563000,563000,0
20240214,144700,420195000,563000,563000,563000,563000,0
20240214,144600,420195000,563000,563000,563000,563000,1
20240214,144500,419632000,563000,564000,564000,563000,5
20240214,144400,416813000,564000,564000,564000,564000,0
20240214,144300,416813000,564000,564000,564000,564000,0
20240214,144200,416813000,564000,564000,564000,564000,0
20240214,144100,416813000,564000,564000,564000,564000,0
20240214,144000,416813000,564000,564000,564000,564000,0
20240214,143900,416813000,564000,564000,564000,564000,0
20240214,143800,416813000,564000,564000,564000,564000,0
20240214,143700,416813000,564000,564000,564000,564000,1
20240214,143600,416249000,564000,564000,564000,564000,0
20240214,143500,416249000,564000,564000,564000,564000,0
20240214,143400,416249000,564000,564000,564000,564000,0
20240214,143300,416249000,564000,564000,564000,564000,0
20240214,143200,416249000,564000,564000,564000,564000,0
20240214,143100,416249000,564000,564000,564000,563000,6
20240214,143000,412866000,564000,564000,564000,564000,0
20240214,142900,412866000,564000,564000,564000,564000,0
20240214,142800,412866000,564000,564000,564000,564000,0
20240214,142700,412866000,564000,564000,564000,564000,0
20240214,142600,412866000,564000,564000,564000,564000,0
20240214,142500,412866000,564000,564000,564000,564000,7
20240214,142400,408918000,564000,564000,564000,564000,6
20240214,142300,405534000,565000,565000,565000,565000,0
20240214,142200,405534000,565000,565000,565000,565000,0
20240214,142100,405534000,565000,565000,565000,565000,0
20240214,142000,405534000,565000,565000,565000,565000,10
20240214,141900,399884000,565000,565000,565000,565000,0
20240214,141800,399884000,565000,565000,565000,565000,0
20240214,141700,399884000,565000,565000,565000,565000,0
20240214,141600,399884000,565000,565000,565000,565000,0
20240214,141500,399884000,565000,565000,565000,565000,0
20240214,141400,399884000,565000,565000,565000,565000,0
20240214,141300,399884000,565000,565000,565000,565000,0
20240214,141200,399884000,565000,565000,565000,565000,0
20240214,141100,399884000,565000,565000,565000,565000,0
20240214,141000,399884000,565000,565000,565000,565000,0
20240214,140900,399884000,565000,565000,565000,565000,0
20240214,140800,399884000,565000,565000,565000,565000,0
20240214,140700,399884000,565000,565000,565000,565000,4
20240214,140600,397624000,564000,564000,564000,564000,0
20240214,140500,397624000,564000,564000,564000,564000,0
20240214,140400,397624000,564000,564000,564000,564000,0
20240214,140300,397624000,564000,564000,564000,564000,0
20240214,140200,397624000,564000,564000,564000,564000,0
20240214,140100,397624000,564000,564000,564000,564000,16
20240214,140000,388600000,565000,565000,565000,565000,0
20240214,135900,388600000,565000,565000,565000,565000,0
20240214,135800,388600000,565000,565000,565000,565000,4
20240214,135700,386340000,564000,564000,564000,564000,0
20240214,135600,386340000,564000,564000,564000,564000,1
20240214,135500,385776000,565000,565000,565000,565000,1
20240214,135400,385211000,565000,565000,565000,565000,0
20240214,135300,385211000,565000,565000,565000,565000,0
20240214,135200,385211000,565000,565000,565000,565000,0
20240214,135100,385211000,565000,565000,565000,565000,0
20240214,135000,385211000,565000,565000,565000,565000,1
20240214,134900,384646000,565000,565000,565000,565000,0
20240214,134800,384646000,565000,565000,565000,565000,3
20240214,134700,382951000,565000,565000,565000,565000,1
20240214,134600,382386000,565000,565000,565000,565000,0
20240214,134500,382386000,565000,565000,565000,565000,2
20240214,134400,381256000,565000,565000,565000,565000,2
20240214,134300,380126000,565000,565000,565000,565000,3
20240214,134200,378431000,565000,565000,565000,565000,4
20240214,134100,376171000,565000,565000,565000,565000,0
20240214,134000,376171000,565000,565000,565000,565000,0
20240214,133900,376171000,565000,565000,565000,565000,0
20240214,133800,376171000,565000,565000,565000,565000,0
20240214,133700,376171000,565000,565000,565000,565000,0
20240214,133600,376171000,565000,565000,565000,565000,0
20240214,133500,376171000,565000,565000,565000,565000,3
20240214,133400,374476000,565000,565000,565000,565000,0
20240214,133300,374476000,565000,565000,565000,565000,0
20240214,133200,374476000,565000,565000,565000,565000,0
20240214,133100,374476000,565000,565000,565000,565000,0
20240214,133000,374476000,565000,565000,565000,565000,0
20240214,132900,374476000,565000,565000,565000,565000,5
20240214,132800,371651000,564000,564000,564000,564000,0
20240214,132700,371651000,564000,564000,564000,564000,1
20240214,132600,371087000,565000,565000,565000,565000,0
20240214,132500,371087000,565000,565000,565000,565000,0
20240214,132400,371087000,565000,565000,565000,565000,0
20240214,132300,371087000,565000,565000,565000,565000,0
20240214,132200,371087000,565000,565000,565000,565000,0
20240214,132100,371087000,565000,565000,565000,565000,10
20240214,132000,365437000,564000,564000,564000,564000,0
20240214,131900,365437000,564000,564000,564000,564000,2
20240214,131800,364309000,564000,564000,564000,564000,0
20240214,131700,364309000,564000,564000,564000,564000,0
20240214,131600,364309000,564000,564000,564000,564000,0
20240214,131500,364309000,564000,564000,564000,564000,1
20240214,131400,363745000,564000,564000,564000,564000,0
20240214,131300,363745000,564000,564000,564000,564000,0
20240214,131200,363745000,564000,564000,564000,564000,0
20240214,131100,363745000,564000,564000,564000,564000,0
20240214,131000,363745000,564000,564000,564000,564000,0
20240214,130900,363745000,564000,564000,564000,564000,0
20240214,130800,363745000,564000,564000,564000,564000,0
20240214,130700,363745000,564000,564000,564000,564000,0
20240214,130600,363745000,564000,564000,564000,564000,10
20240214,130500,358105000,564000,564000,564000,564000,1
20240214,130400,357541000,564000,564000,564000,564000,0
20240214,130300,357541000,564000,564000,564000,564000,2
20240214,130200,356413000,563000,563000,563000,563000,1
20240214,130100,355850000,563000,563000,563000,563000,0
20240214,130000,355850000,563000,563000,563000,563000,0
20240214,125900,355850000,563000,563000,563000,563000,5
20240214,125800,353035000,566000,566000,566000,566000,0
20240214,125700,353035000,566000,566000,566000,566000,0
20240214,125600,353035000,566000,566000,566000,566000,4
20240214,125500,350771000,564000,564000,564000,564000,0
20240214,125400,350771000,564000,564000,564000,564000,0
20240214,125300,350771000,564000,564000,564000,564000,0
20240214,125200,350771000,564000,564000,564000,564000,2
20240214,125100,349643000,564000,564000,564000,564000,0
20240214,125000,349643000,564000,564000,564000,564000,0
20240214,124900,349643000,564000,564000,564000,564000,3
20240214,124800,347951000,564000,564000,564000,564000,0
20240214,124700,347951000,564000,564000,564000,564000,0
20240214,124600,347951000,564000,564000,564000,564000,0
20240214,124500,347951000,564000,564000,564000,564000,1
20240214,124400,347387000,564000,564000,564000,564000,0
20240214,124300,347387000,564000,564000,564000,564000,0
20240214,124200,347387000,564000,564000,564000,564000,1
20240214,124100,346823000,563000,563000,563000,563000,0
20240214,124000,346823000,563000,563000,563000,563000,0
20240214,123900,346823000,563000,563000,563000,563000,5
20240214,123800,344008000,564000,564000,564000,564000,0
20240214,123700,344008000,564000,564000,564000,564000,0
20240214,123600,344008000,564000,564000,564000,564000,0
20240214,123500,344008000,564000,564000,564000,564000,0
20240214,123400,344008000,564000,564000,564000,564000,0
20240214,123300,344008000,564000,564000,564000,564000,50
20240214,123200,315808000,564000,564000,564000,564000,11
20240214,123100,309604000,564000,564000,564000,564000,0
20240214,123000,309604000,564000,564000,564000,564000,1
20240214,122900,309040000,564000,564000,564000,564000,3
20240214,122800,307348000,566000,566000,566000,566000,0
20240214,122700,307348000,566000,566000,566000,566000,0
20240214,122600,307348000,566000,566000,566000,566000,0
20240214,122500,307348000,566000,566000,566000,566000,1
20240214,122400,306782000,564000,564000,564000,564000,14
20240214,122300,298886000,564000,564000,564000,564000,8
20240214,122200,294374000,563000,563000,563000,563000,0
20240214,122100,294374000,563000,563000,563000,563000,0
20240214,122000,294374000,563000,563000,563000,563000,0
20240214,121900,294374000,563000,563000,563000,563000,0
20240214,121800,294374000,563000,563000,563000,563000,0
20240214,121700,294374000,563000,563000,563000,563000,26
20240214,121600,279736000,562000,562000,562000,562000,0
20240214,121500,279736000,562000,562000,562000,562000,0
20240214,121400,279736000,562000,562000,562000,562000,0
20240214,121300,279736000,562000,562000,562000,562000,0
20240214,121200,279736000,562000,562000,562000,562000,0
20240214,121100,279736000,562000,562000,562000,562000,0
20240214,121000,279736000,562000,562000,562000,562000,10
20240214,120900,274116000,563000,563000,563000,563000,0
20240214,120800,274116000,563000,563000,563000,563000,3
20240214,120700,272427000,562000,562000,562000,562000,0
20240214,120600,272427000,562000,562000,562000,562000,0
20240214,120500,272427000,562000,562000,562000,562000,0
20240214,120400,272427000,562000,562000,562000,562000,0
20240214,120300,272427000,562000,562000,562000,562000,0
20240214,120200,272427000,562000,562000,562000,562000,0
20240214,120100,272427000,562000,562000,562000,562000,0
20240214,120000,272427000,562000,562000,562000,562000,0
20240214,115900,272427000,562000,562000,562000,562000,0
20240214,115800,272427000,562000,562000,562000,562000,1
20240214,115700,271865000,561000,561000,561000,561000,0
20240214,115600,271865000,561000,562000,562000,561000,32
20240214,115500,253888000,563000,563000,563000,563000,4
20240214,115400,251636000,563000,563000,563000,563000,0
20240214,115300,251636000,563000,563000,563000,563000,0
20240214,115200,251636000,563000,563000,563000,563000,0
20240214,115100,251636000,563000,563000,563000,563000,0
20240214,115000,251636000,563000,563000,563000,563000,0
20240214,114900,251636000,563000,563000,563000,563000,0
20240214,114800,251636000,563000,563000,563000,563000,1
20240214,114700,251073000,562000,562000,562000,562000,0
20240214,114600,251073000,562000,562000,562000,562000,0
20240214,114500,251073000,562000,562000,562000,562000,0
20240214,114400,251073000,562000,562000,562000,562000,14
20240214,114300,243205000,562000,562000,562000,562000,0
20240214,114200,243205000,562000,562000,562000,562000,1
20240214,114100,242643000,563000,563000,563000,563000,1
20240214,114000,242080000,562000,562000,562000,562000,1
20240214,113900,241518000,563000,563000,563000,563000,0
20240214,113800,241518000,563000,563000,563000,563000,1
20240214,113700,240955000,562000,562000,562000,562000,1
20240214,113600,240393000,563000,563000,563000,563000,1
20240214,113500,239830000,563000,563000,563000,563000,0
20240214,113400,239830000,563000,563000,563000,563000,0
20240214,113300,239830000,563000,563000,563000,563000,2
20240214,113200,238704000,562000,562000,562000,562000,0
20240214,113100,238704000,562000,562000,562000,562000,0
20240214,113000,238704000,562000,562000,562000,562000,7
20240214,112900,234770000,562000,562000,562000,562000,0
20240214,112800,234770000,562000,562000,562000,562000,1
20240214,112700,234208000,562000,562000,562000,562000,0
20240214,112600,234208000,562000,562000,562000,562000,0
20240214,112500,234208000,562000,562000,562000,562000,4
20240214,112400,231960000,561000,562000,562000,561000,16
20240214,112300,222972000,563000,563000,563000,563000,0
20240214,112200,222972000,563000,563000,563000,563000,12
20240214,112100,216216000,563000,563000,563000,563000,0
20240214,112000,216216000,563000,563000,563000,563000,1
20240214,111900,215653000,564000,564000,567000,564000,22
20240214,111800,203198000,564000,564000,564000,564000,0
20240214,111700,203198000,564000,564000,564000,564000,0
20240214,111600,203198000,564000,564000,564000,564000,0
20240214,111500,203198000,564000,564000,564000,564000,0
20240214,111400,203198000,564000,564000,564000,564000,0
20240214,111300,203198000,564000,564000,564000,564000,1
20240214,111200,202634000,564000,564000,564000,564000,0
20240214,111100,202634000,564000,564000,564000,564000,0
20240214,111000,202634000,564000,564000,564000,564000,0
20240214,110900,202634000,564000,564000,564000,564000,0
20240214,110800,202634000,564000,564000,564000,564000,0
20240214,110700,202634000,564000,564000,564000,564000,0
20240214,110600,202634000,564000,564000,564000,564000,0
20240214,110500,202634000,564000,564000,564000,564000,0
20240214,110400,202634000,564000,564000,564000,564000,0
20240214,110300,202634000,564000,564000,564000,564000,0
20240214,110200,202634000,564000,564000,564000,564000,0
20240214,110100,202634000,564000,564000,564000,564000,0
20240214,110000,202634000,564000,564000,564000,564000,1
20240214,105900,202070000,562000,562000,562000,562000,0
20240214,105800,202070000,562000,563000,563000,562000,6
20240214,105700,198693000,564000,564000,564000,564000,0
20240214,105600,198693000,564000,564000,564000,564000,0
20240214,105500,198693000,564000,564000,564000,564000,0
20240214,105400,198693000,564000,564000,564000,564000,0
20240214,105300,198693000,564000,564000,564000,564000,0
20240214,105200,198693000,564000,564000,564000,564000,0
20240214,105100,198693000,564000,564000,564000,564000,0
20240214,105000,198693000,564000,564000,564000,564000,0
20240214,104900,198693000,564000,564000,564000,564000,0
20240214,104800,198693000,564000,564000,564000,564000,0
20240214,104700,198693000,564000,564000,564000,564000,0
20240214,104600,198693000,564000,564000,564000,564000,0
20240214,104500,198693000,564000,564000,564000,564000,0
20240214,104400,198693000,564000,564000,564000,564000,1
20240214,104300,198129000,564000,563000,564000,563000,2
20240214,104200,197002000,562000,562000,562000,562000,0
20240214,104100,197002000,562000,562000,562000,562000,0
20240214,104000,197002000,562000,562000,562000,562000,0
20240214,103900,197002000,562000,563000,563000,562000,12
20240214,103800,190247000,564000,564000,564000,564000,0
20240214,103700,190247000,564000,564000,564000,564000,4
20240214,103600,187991000,567000,567000,567000,567000,0
20240214,103500,187991000,567000,566000,567000,566000,19
20240214,103400,177221000,566000,566000,566000,566000,0
20240214,103300,177221000,566000,564000,570000,564000,47
20240214,103200,150619000,564000,564000,564000,564000,0
20240214,103100,150619000,564000,564000,564000,564000,0
20240214,103000,150619000,564000,564000,564000,564000,0
20240214,102900,150619000,564000,564000,564000,564000,0
20240214,102800,150619000,564000,564000,564000,564000,1
20240214,102700,150055000,562000,562000,562000,562000,0
20240214,102600,150055000,562000,562000,563000,561000,48
20240214,102500,123111000,564000,564000,564000,564000,0
20240214,102400,123111000,564000,564000,564000,564000,0
20240214,102300,123111000,564000,564000,564000,564000,0
20240214,102200,123111000,564000,564000,564000,564000,0
20240214,102100,123111000,564000,564000,564000,564000,0
20240214,102000,123111000,564000,564000,564000,564000,0
20240214,101900,123111000,564000,564000,564000,564000,0
20240214,101800,123111000,564000,564000,564000,564000,0
20240214,101700,123111000,564000,564000,564000,564000,0
20240214,101600,123111000,564000,564000,564000,564000,0
20240214,101500,123111000,564000,564000,564000,564000,0
20240214,101400,123111000,564000,564000,564000,564000,0
20240214,101300,123111000,564000,564000,564000,564000,11
20240214,101200,116907000,564000,564000,564000,564000,9
20240214,101100,111831000,562000,562000,562000,562000,0
20240214,101000,111831000,562000,562000,562000,562000,0
20240214,100900,111831000,562000,562000,562000,562000,0
20240214,100800,111831000,562000,562000,562000,562000,0
20240214,100700,111831000,562000,561000,562000,561000,2
20240214,100600,110708000,564000,564000,564000,564000,1
20240214,100500,110144000,564000,564000,564000,564000,0
20240214,100400,110144000,564000,564000,564000,564000,1
20240214,100300,109580000,563000,563000,563000,563000,0
20240214,100200,109580000,563000,563000,563000,563000,0
20240214,100100,109580000,563000,563000,563000,563000,0
20240214,100000,109580000,563000,563000,563000,563000,1
20240214,095900,109017000,561000,562000,562000,561000,8
20240214,095800,104522000,562000,562000,562000,562000,0
20240214,095700,104522000,562000,562000,562000,562000,0
20240214,095600,104522000,562000,562000,562000,562000,0
20240214,095500,104522000,562000,562000,562000,562000,0
20240214,095400,104522000,562000,562000,562000,562000,0
20240214,095300,104522000,562000,562000,562000,562000,1
20240214,095200,103960000,563000,563000,563000,563000,0
20240214,095100,103960000,563000,563000,563000,563000,0
20240214,095000,103960000,563000,563000,563000,563000,0
20240214,094900,103960000,563000,563000,563000,563000,0
20240214,094800,103960000,563000,563000,563000,563000,0
20240214,094700,103960000,563000,563000,563000,563000,1
20240214,094600,103397000,561000,561000,561000,561000,5
20240214,094500,100592000,561000,561000,561000,561000,0
20240214,094400,100592000,561000,561000,561000,561000,1
20240214,094300,100031000,561000,561000,561000,561000,2
20240214,094200,98909000,561000,561000,561000,561000,1
20240214,094100,98348000,560000,561000,561000,560000,15
20240214,094000,89946000,561000,561000,561000,561000,0
20240214,093900,89946000,561000,562000,562000,561000,62
20240214,093800,55138000,562000,562000,562000,562000,0
20240214,093700,55138000,562000,562000,562000,562000,0
20240214,093600,55138000,562000,562000,562000,562000,0
20240214,093500,55138000,562000,562000,562000,562000,4
20240214,093400,52890000,562000,562000,562000,562000,0
20240214,093300,52890000,562000,562000,562000,562000,3
20240214,093200,51204000,562000,562000,562000,562000,0
20240214,093100,51204000,562000,562000,562000,562000,3
20240214,093000,49518000,562000,562000,562000,562000,1
20240214,092900,48956000,563000,563000,563000,563000,0
20240214,092800,48956000,563000,563000,563000,563000,1
20240214,092700,48393000,562000,562000,562000,562000,19
20240214,092600,37715000,563000,563000,563000,563000,1
20240214,092500,37152000,563000,563000,563000,563000,2
20240214,092400,36026000,564000,564000,564000,564000,0
20240214,092300,36026000,564000,564000,564000,564000,0
20240214,092200,36026000,564000,564000,564000,564000,0
20240214,092100,36026000,564000,564000,564000,564000,0
20240214,092000,36026000,564000,564000,564000,564000,0
20240214,091900,36026000,564000,564000,564000,564000,0
20240214,091800,36026000,564000,562000,564000,562000,7
20240214,091700,32088000,562000,565000,565000,562000,50
20240214,091600,3953000,565000,565000,565000,565000,0
20240214,091500,3953000,565000,565000,565000,565000,0
20240214,091400,3953000,565000,565000,565000,565000,4
20240214,091300,1693000,563000,563000,563000,563000,0
20240214,091200,1693000,563000,564000,564000,563000,2
20240214,091100,0,566000,566000,566000,566000,0
20240214,091000,0,566000,566000,566000,566000,0
20240214,090900,0,566000,566000,566000,566000,0
20240214,090800,0,566000,566000,566000,566000,0
20240214,090700,0,566000,566000,566000,566000,0
20240214,090600,0,566000,566000,566000,566000,0
20240214,090500,0,566000,566000,566000,566000,0
20240214,090400,0,566000,566000,566000,566000,0
20240214,090300,0,566000,566000,566000,566000,0
20240214,090200,0,566000,566000,566000,566000,0
20240214,090100,0,566000,566000,566000,566000,0
20240214,090000,0,566000,566000,566000,566000,0