KissMeData/000950/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,183200,241617600,24250,24250,24250,24250,142
20240216,183100,241617600,24250,24250,24250,24250,0
20240216,183000,241617600,24250,24250,24250,24250,0
20240216,182900,241617600,24250,24250,24250,24250,0
20240216,182800,241617600,24250,24250,24250,24250,0
20240216,182700,241617600,24250,24250,24250,24250,0
20240216,182600,241617600,24250,24250,24250,24250,0
20240216,182500,241617600,24250,24250,24250,24250,0
20240216,182400,241617600,24250,24250,24250,24250,0
20240216,182300,241617600,24250,24250,24250,24250,0
20240216,182200,241617600,24250,24250,24250,24250,0
20240216,182100,241617600,24250,24250,24250,24250,0
20240216,182000,241617600,24250,24250,24250,24250,0
20240216,181900,241617600,24250,24250,24250,24250,0
20240216,181800,241617600,24250,24250,24250,24250,0
20240216,181700,241617600,24250,24250,24250,24250,0
20240216,181600,241617600,24250,24250,24250,24250,0
20240216,181500,241617600,24250,24250,24250,24250,0
20240216,181400,241617600,24250,24250,24250,24250,0
20240216,181300,241617600,24250,24250,24250,24250,0
20240216,181200,241617600,24250,24250,24250,24250,0
20240216,181100,241617600,24250,24250,24250,24250,0
20240216,181000,241617600,24250,24250,24250,24250,0
20240216,180900,241617600,24250,24250,24250,24250,0
20240216,180800,241617600,24250,24250,24250,24250,0
20240216,180700,241617600,24250,24250,24250,24250,0
20240216,180600,241617600,24250,24250,24250,24250,0
20240216,180500,241617600,24250,24250,24250,24250,0
20240216,180400,241617600,24250,24250,24250,24250,0
20240216,180300,241617600,24250,24250,24250,24250,0
20240216,180200,241617600,24250,24250,24250,24250,142
20240216,180100,241617600,24250,24250,24250,24250,0
20240216,180000,241617600,24250,24250,24250,24250,0
20240216,175900,241617600,24250,24250,24250,24250,0
20240216,175800,241617600,24250,24250,24250,24250,0
20240216,175700,241617600,24250,24250,24250,24250,0
20240216,175600,241617600,24250,24250,24250,24250,0
20240216,175500,241617600,24250,24250,24250,24250,0
20240216,175400,241617600,24250,24250,24250,24250,0
20240216,175300,241617600,24250,24250,24250,24250,0
20240216,175200,241617600,24250,24250,24250,24250,0
20240216,175100,241617600,24250,24250,24250,24250,0
20240216,175000,241617600,24250,24250,24250,24250,0
20240216,174900,241617600,24250,24250,24250,24250,0
20240216,174800,241617600,24250,24250,24250,24250,0
20240216,174700,241617600,24250,24250,24250,24250,0
20240216,174600,241617600,24250,24250,24250,24250,0
20240216,174500,241617600,24250,24250,24250,24250,0
20240216,174400,241617600,24250,24250,24250,24250,0
20240216,174300,241617600,24250,24250,24250,24250,0
20240216,174200,241617600,24250,24250,24250,24250,0
20240216,174100,241617600,24250,24250,24250,24250,0
20240216,174000,241617600,24250,24250,24250,24250,0
20240216,173900,241617600,24250,24250,24250,24250,0
20240216,173800,241617600,24250,24250,24250,24250,0
20240216,173700,241617600,24250,24250,24250,24250,0
20240216,173600,241617600,24250,24250,24250,24250,0
20240216,173500,241617600,24250,24250,24250,24250,0
20240216,173400,241617600,24250,24250,24250,24250,0
20240216,173300,241617600,24250,24250,24250,24250,0
20240216,173200,241617600,24250,24250,24250,24250,142
20240216,173100,241617600,24250,24250,24250,24250,0
20240216,173000,241617600,24250,24250,24250,24250,0
20240216,172900,241617600,24250,24250,24250,24250,0
20240216,172800,241617600,24250,24250,24250,24250,0
20240216,172700,241617600,24250,24250,24250,24250,0
20240216,172600,241617600,24250,24250,24250,24250,0
20240216,172500,241617600,24250,24250,24250,24250,0
20240216,172400,241617600,24250,24250,24250,24250,0
20240216,172300,241617600,24250,24250,24250,24250,0
20240216,172200,241617600,24250,24250,24250,24250,0
20240216,172100,241617600,24250,24250,24250,24250,0
20240216,172000,241617600,24250,24250,24250,24250,0
20240216,171900,241617600,24250,24250,24250,24250,0
20240216,171800,241617600,24250,24250,24250,24250,0
20240216,171700,241617600,24250,24250,24250,24250,0
20240216,171600,241617600,24250,24250,24250,24250,0
20240216,171500,241617600,24250,24250,24250,24250,0
20240216,171400,241617600,24250,24250,24250,24250,0
20240216,171300,241617600,24250,24250,24250,24250,0
20240216,171200,241617600,24250,24250,24250,24250,0
20240216,171100,241617600,24250,24250,24250,24250,0
20240216,171000,241617600,24250,24250,24250,24250,0
20240216,170900,241617600,24250,24250,24250,24250,0
20240216,170800,241617600,24250,24250,24250,24250,0
20240216,170700,241617600,24250,24250,24250,24250,0
20240216,170600,241617600,24250,24250,24250,24250,0
20240216,170500,241617600,24250,24250,24250,24250,0
20240216,170400,241617600,24250,24250,24250,24250,0
20240216,170300,241617600,24250,24250,24250,24250,0
20240216,170200,241617600,24250,24250,24250,24250,142
20240216,170100,241617600,24250,24250,24250,24250,0
20240216,170000,241617600,24250,24250,24250,24250,0
20240216,165900,241617600,24250,24250,24250,24250,0
20240216,165800,241617600,24250,24250,24250,24250,0
20240216,165700,241617600,24250,24250,24250,24250,0
20240216,165600,241617600,24250,24250,24250,24250,0
20240216,165500,241617600,24250,24250,24250,24250,0
20240216,165400,241617600,24250,24250,24250,24250,0
20240216,165300,241617600,24250,24250,24250,24250,0
20240216,165200,241617600,24250,24250,24250,24250,0
20240216,165100,241617600,24250,24250,24250,24250,0
20240216,165000,241617600,24250,24250,24250,24250,0
20240216,164900,241617600,24250,24250,24250,24250,0
20240216,164800,241617600,24250,24250,24250,24250,0
20240216,164700,241617600,24250,24250,24250,24250,0
20240216,164600,241617600,24250,24250,24250,24250,0
20240216,164500,241617600,24250,24250,24250,24250,0
20240216,164400,241617600,24250,24250,24250,24250,0
20240216,164300,241617600,24250,24250,24250,24250,0
20240216,164200,241617600,24250,24250,24250,24250,0
20240216,164100,241617600,24250,24250,24250,24250,0
20240216,164000,241617600,24250,24250,24250,24250,0
20240216,163900,241617600,24250,24250,24250,24250,0
20240216,163800,241617600,24250,24250,24250,24250,0
20240216,163700,241617600,24250,24250,24250,24250,0
20240216,163600,241617600,24250,24250,24250,24250,0
20240216,163500,241617600,24250,24250,24250,24250,0
20240216,163400,241617600,24250,24250,24250,24250,0
20240216,163300,241617600,24250,24250,24250,24250,0
20240216,163200,241617600,24250,24250,24250,24250,142
20240216,163100,241617600,24250,24250,24250,24250,0
20240216,163000,241617600,24250,24250,24250,24250,0
20240216,162900,241617600,24250,24250,24250,24250,0
20240216,162800,241617600,24250,24250,24250,24250,0
20240216,162700,241617600,24250,24250,24250,24250,0
20240216,162600,241617600,24250,24250,24250,24250,0
20240216,162500,241617600,24250,24250,24250,24250,0
20240216,162400,241617600,24250,24250,24250,24250,0
20240216,162300,241617600,24250,24250,24250,24250,0
20240216,162200,241617600,24250,24250,24250,24250,0
20240216,162100,241617600,24250,24250,24250,24250,0
20240216,162000,241617600,24250,24250,24250,24250,0
20240216,161900,241617600,24250,24250,24250,24250,0
20240216,161800,241617600,24250,24250,24250,24250,0
20240216,161700,241617600,24250,24250,24250,24250,0
20240216,161600,241617600,24250,24250,24250,24250,0
20240216,161500,241617600,24250,24250,24250,24250,0
20240216,161400,241617600,24250,24250,24250,24250,0
20240216,161300,241617600,24250,24250,24250,24250,0
20240216,161200,241617600,24250,24250,24250,24250,0
20240216,161100,241617600,24250,24250,24250,24250,0
20240216,161000,241617600,24250,24250,24250,24250,0
20240216,160900,241617600,24250,24250,24250,24250,0
20240216,160800,241617600,24250,24250,24250,24250,0
20240216,160700,241617600,24250,24250,24250,24250,0
20240216,160600,241617600,24250,24250,24250,24250,0
20240216,160500,241617600,24250,24250,24250,24250,0
20240216,160400,241617600,24250,24250,24250,24250,0
20240216,160300,241617600,24250,24250,24250,24250,0
20240216,160200,241617600,24250,24250,24250,24250,142
20240216,160100,241617600,24250,24250,24250,24250,0
20240216,160000,241617600,24250,24250,24250,24250,0
20240216,155900,241617600,24250,24250,24250,24250,0
20240216,155800,241617600,24250,24250,24250,24250,0
20240216,155700,241617600,24250,24250,24250,24250,0
20240216,155600,241617600,24250,24250,24250,24250,0
20240216,155500,241617600,24250,24250,24250,24250,0
20240216,155400,241617600,24250,24250,24250,24250,0
20240216,155300,241617600,24250,24250,24250,24250,0
20240216,155200,241617600,24250,24250,24250,24250,0
20240216,155100,241617600,24250,24250,24250,24250,0
20240216,155000,241617600,24250,24250,24250,24250,0
20240216,154900,241617600,24250,24250,24250,24250,0
20240216,154800,241617600,24250,24250,24250,24250,0
20240216,154700,241617600,24250,24250,24250,24250,0
20240216,154600,241617600,24250,24250,24250,24250,0
20240216,154500,241617600,24250,24250,24250,24250,0
20240216,154400,241617600,24250,24250,24250,24250,0
20240216,154300,241617600,24250,24250,24250,24250,0
20240216,154200,241617600,24250,24250,24250,24250,0
20240216,154100,241617600,24250,24250,24250,24250,0
20240216,154000,241617600,24250,24250,24250,24250,0
20240216,153900,241617600,24250,24250,24250,24250,0
20240216,153800,241617600,24250,24250,24250,24250,0
20240216,153700,241617600,24250,24250,24250,24250,0
20240216,153600,241617600,24250,24250,24250,24250,0
20240216,153500,241617600,24250,24250,24250,24250,0
20240216,153400,241617600,24250,24250,24250,24250,0
20240216,153300,241617600,24250,24250,24250,24250,0
20240216,153200,241617600,24250,24250,24250,24250,142
20240216,153100,241617600,24250,24250,24250,24250,0
20240216,153000,241617600,24250,24250,24250,24250,142
20240216,152900,238174100,24300,24300,24300,24300,0
20240216,152800,238174100,24300,24300,24300,24300,0
20240216,152700,238174100,24300,24300,24300,24300,0
20240216,152600,238174100,24300,24300,24300,24300,0
20240216,152500,238174100,24300,24300,24300,24300,0
20240216,152400,238174100,24300,24300,24300,24300,0
20240216,152300,238174100,24300,24300,24300,24300,0
20240216,152200,238174100,24300,24300,24300,24300,0
20240216,152100,238174100,24300,24300,24300,24300,0
20240216,152000,238174100,24300,24300,24300,24300,0
20240216,151900,238174100,24300,24300,24300,24300,0
20240216,151800,238174100,24300,24300,24300,24300,0
20240216,151700,238174100,24300,24300,24300,24300,0
20240216,151600,238174100,24300,24300,24300,24300,0
20240216,151500,238174100,24300,24300,24300,24300,2
20240216,151400,238125500,24300,24300,24300,24300,2
20240216,151300,238076900,24300,24300,24300,24300,2
20240216,151200,238028300,24300,24250,24300,24250,177
20240216,151100,233736000,24250,24250,24250,24250,1
20240216,151000,233711750,24250,24200,24250,24050,8
20240216,150900,233518850,24200,24200,24200,24200,0
20240216,150800,233518850,24200,24200,24200,24200,68
20240216,150700,231873250,24200,24200,24200,24200,34
20240216,150600,231050450,24200,24200,24200,24200,92
20240216,150500,228824050,24250,24250,24250,24250,0
20240216,150400,228824050,24250,24250,24250,24250,13
20240216,150300,228508800,24200,24200,24200,24200,0
20240216,150200,228508800,24200,24200,24200,24200,0
20240216,150100,228508800,24200,24200,24200,24200,0
20240216,150000,228508800,24200,24200,24200,24200,6
20240216,145900,228363600,24200,24200,24200,24200,1
20240216,145800,228339400,24300,24300,24300,24300,0
20240216,145700,228339400,24300,24300,24300,24300,0
20240216,145600,228339400,24300,24300,24300,24300,0
20240216,145500,228339400,24300,24300,24300,24300,0
20240216,145400,228339400,24300,24300,24300,24300,0
20240216,145300,228339400,24300,24300,24300,24300,0
20240216,145200,228339400,24300,24300,24300,24300,2
20240216,145100,228290800,24100,24300,24300,24100,8
20240216,145000,228097800,24150,24150,24150,24150,0
20240216,144900,228097800,24150,24150,24150,24150,0
20240216,144800,228097800,24150,24150,24150,24150,0
20240216,144700,228097800,24150,24150,24150,24150,0
20240216,144600,228097800,24150,24150,24150,24150,67
20240216,144500,226479750,24050,24050,24050,24050,10
20240216,144400,226239250,24150,24150,24150,24150,0
20240216,144300,226239250,24150,24150,24150,24150,0
20240216,144200,226239250,24150,24150,24150,24150,0
20240216,144100,226239250,24150,24150,24150,24150,2
20240216,144000,226190950,24150,24150,24150,24150,5
20240216,143900,226070200,24150,24150,24150,24150,0
20240216,143800,226070200,24150,24150,24150,24150,0
20240216,143700,226070200,24150,24150,24150,24150,0
20240216,143600,226070200,24150,24150,24150,24150,0
20240216,143500,226070200,24150,24150,24150,24150,0
20240216,143400,226070200,24150,24150,24150,24150,0
20240216,143300,226070200,24150,24150,24150,24150,0
20240216,143200,226070200,24150,24150,24150,24150,0
20240216,143100,226070200,24150,24150,24150,24150,0
20240216,143000,226070200,24150,24150,24150,24150,1
20240216,142900,226046050,24050,24050,24050,24050,0
20240216,142800,226046050,24050,24050,24050,24050,0
20240216,142700,226046050,24050,24050,24050,24050,0
20240216,142600,226046050,24050,24050,24050,24050,0
20240216,142500,226046050,24050,24050,24050,24050,0
20240216,142400,226046050,24050,24050,24050,24050,0
20240216,142300,226046050,24050,24050,24050,24050,0
20240216,142200,226046050,24050,24050,24050,24050,0
20240216,142100,226046050,24050,24050,24050,24050,0
20240216,142000,226046050,24050,24050,24050,24050,50
20240216,141900,224843550,24150,24150,24150,24150,0
20240216,141800,224843550,24150,24150,24150,24150,0
20240216,141700,224843550,24150,24150,24150,24150,4
20240216,141600,224746950,24150,24150,24150,24150,0
20240216,141500,224746950,24150,24150,24150,24150,0
20240216,141400,224746950,24150,24150,24150,24150,0
20240216,141300,224746950,24150,24150,24150,24150,0
20240216,141200,224746950,24150,24150,24150,24150,0
20240216,141100,224746950,24150,24150,24150,24150,4
20240216,141000,224650350,24150,24150,24150,24150,0
20240216,140900,224650350,24150,24150,24150,24150,0
20240216,140800,224650350,24150,24150,24150,24150,0
20240216,140700,224650350,24150,24150,24150,24150,0
20240216,140600,224650350,24150,24150,24150,24150,0
20240216,140500,224650350,24150,24150,24150,24150,0
20240216,140400,224650350,24150,24150,24150,24150,0
20240216,140300,224650350,24150,24150,24150,24150,0
20240216,140200,224650350,24150,24150,24150,24150,0
20240216,140100,224650350,24150,24150,24150,24150,0
20240216,140000,224650350,24150,24150,24150,24150,0
20240216,135900,224650350,24150,24150,24150,24150,0
20240216,135800,224650350,24150,24150,24150,24150,0
20240216,135700,224650350,24150,24150,24150,24150,0
20240216,135600,224650350,24150,24150,24150,24150,0
20240216,135500,224650350,24150,24150,24150,24150,0
20240216,135400,224650350,24150,24150,24150,24150,0
20240216,135300,224650350,24150,24150,24150,24150,0
20240216,135200,224650350,24150,24150,24150,24150,0
20240216,135100,224650350,24150,24150,24150,24050,3
20240216,135000,224578000,24050,24050,24050,24050,1
20240216,134900,224553950,24000,24000,24000,24000,0
20240216,134800,224553950,24000,24000,24000,24000,0
20240216,134700,224553950,24000,24000,24000,24000,0
20240216,134600,224553950,24000,24000,24000,24000,0
20240216,134500,224553950,24000,24000,24000,24000,0
20240216,134400,224553950,24000,24000,24000,24000,0
20240216,134300,224553950,24000,24000,24000,24000,0
20240216,134200,224553950,24000,24000,24000,24000,0
20240216,134100,224553950,24000,24000,24000,24000,0
20240216,134000,224553950,24000,24000,24000,24000,0
20240216,133900,224553950,24000,24000,24000,24000,80
20240216,133800,222633950,24100,24100,24100,24100,0
20240216,133700,222633950,24100,24100,24100,24100,10
20240216,133600,222392950,24100,24100,24100,24100,0
20240216,133500,222392950,24100,24100,24100,24100,0
20240216,133400,222392950,24100,24100,24100,24100,0
20240216,133300,222392950,24100,24100,24100,24100,0
20240216,133200,222392950,24100,24100,24100,24100,0
20240216,133100,222392950,24100,24100,24100,24100,22
20240216,133000,221862750,24100,24100,24100,24100,0
20240216,132900,221862750,24100,24100,24100,24100,0
20240216,132800,221862750,24100,24100,24100,24100,1
20240216,132700,221838650,24100,24100,24100,24100,0
20240216,132600,221838650,24100,24100,24100,24100,0
20240216,132500,221838650,24100,24100,24100,24100,0
20240216,132400,221838650,24100,24100,24100,24100,0
20240216,132300,221838650,24100,24100,24100,24100,0
20240216,132200,221838650,24100,24100,24100,24100,0
20240216,132100,221838650,24100,24100,24100,24100,0
20240216,132000,221838650,24100,24100,24100,24100,0
20240216,131900,221838650,24100,24100,24100,24100,0
20240216,131800,221838650,24100,24100,24100,24100,0
20240216,131700,221838650,24100,24100,24100,24100,0
20240216,131600,221838650,24100,24100,24100,24100,0
20240216,131500,221838650,24100,24100,24100,24100,1
20240216,131400,221814550,24100,24100,24100,24100,20
20240216,131300,221332550,24100,24100,24100,24100,0
20240216,131200,221332550,24100,24100,24100,24100,0
20240216,131100,221332550,24100,24100,24100,24100,0
20240216,131000,221332550,24100,24100,24100,24100,0
20240216,130900,221332550,24100,24100,24100,24100,0
20240216,130800,221332550,24100,24100,24100,24100,0
20240216,130700,221332550,24100,24100,24100,24100,0
20240216,130600,221332550,24100,24100,24100,24100,0
20240216,130500,221332550,24100,24100,24100,24100,0
20240216,130400,221332550,24100,24100,24100,24100,0
20240216,130300,221332550,24100,24100,24100,24100,0
20240216,130200,221332550,24100,24100,24100,24100,0
20240216,130100,221332550,24100,24100,24100,24100,10
20240216,130000,221091550,24100,24100,24100,24100,1
20240216,125900,221067450,24100,24100,24100,24100,0
20240216,125800,221067450,24100,24100,24100,24100,0
20240216,125700,221067450,24100,24100,24100,24100,0
20240216,125600,221067450,24100,24100,24100,24100,2
20240216,125500,221019250,24100,24100,24100,24100,0
20240216,125400,221019250,24100,24100,24100,24100,0
20240216,125300,221019250,24100,24100,24100,24100,0
20240216,125200,221019250,24100,24100,24100,24100,0
20240216,125100,221019250,24100,24100,24100,24100,0
20240216,125000,221019250,24100,24100,24100,24100,0
20240216,124900,221019250,24100,24100,24100,24100,1
20240216,124800,220995150,24050,24050,24050,24050,1
20240216,124700,220971100,24100,24100,24100,24100,0
20240216,124600,220971100,24100,24050,24100,24050,50
20240216,124500,219768550,24050,24050,24050,24050,1
20240216,124400,219744500,24000,24000,24000,24000,0
20240216,124300,219744500,24000,24000,24000,24000,28
20240216,124200,219072500,24000,24000,24000,24000,49
20240216,124100,217896500,24000,24000,24000,24000,0
20240216,124000,217896500,24000,24000,24000,24000,0
20240216,123900,217896500,24000,24000,24000,24000,0
20240216,123800,217896500,24000,24000,24000,24000,0
20240216,123700,217896500,24000,24000,24000,24000,0
20240216,123600,217896500,24000,24000,24000,24000,0
20240216,123500,217896500,24000,24000,24000,24000,0
20240216,123400,217896500,24000,24000,24000,24000,10
20240216,123300,217656500,24000,24000,24000,24000,10
20240216,123200,217416500,24000,24000,24000,24000,0
20240216,123100,217416500,24000,24000,24000,24000,0
20240216,123000,217416500,24000,24000,24000,24000,1
20240216,122900,217392500,23800,23800,23800,23800,0
20240216,122800,217392500,23800,23800,23800,23800,0
20240216,122700,217392500,23800,23800,23800,23800,0
20240216,122600,217392500,23800,23900,23900,23800,143
20240216,122500,213980100,23900,23900,23900,23900,0
20240216,122400,213980100,23900,23900,23900,23900,0
20240216,122300,213980100,23900,23900,23900,23900,0
20240216,122200,213980100,23900,23950,23950,23900,30
20240216,122100,213263050,24050,24050,24050,24050,0
20240216,122000,213263050,24050,24050,24050,24050,0
20240216,121900,213263050,24050,24050,24050,24050,0
20240216,121800,213263050,24050,24050,24050,24050,2
20240216,121700,213214950,23800,23800,23800,23800,0
20240216,121600,213214950,23800,23800,23800,23800,0
20240216,121500,213214950,23800,23800,23800,23800,0
20240216,121400,213214950,23800,23800,23800,23800,0
20240216,121300,213214950,23800,23800,23800,23800,0
20240216,121200,213214950,23800,23800,23800,23800,0
20240216,121100,213214950,23800,24000,24000,23800,300
20240216,121000,206051550,24050,24050,24050,24050,0
20240216,120900,206051550,24050,24050,24050,24050,0
20240216,120800,206051550,24050,24050,24050,24050,0
20240216,120700,206051550,24050,24050,24050,24050,0
20240216,120600,206051550,24050,24050,24050,24050,0
20240216,120500,206051550,24050,24050,24050,24050,0
20240216,120400,206051550,24050,24050,24050,24050,1
20240216,120300,206027500,24050,24050,24050,24050,0
20240216,120200,206027500,24050,24050,24050,24050,0
20240216,120100,206027500,24050,24050,24050,24050,0
20240216,120000,206027500,24050,24050,24050,24050,3
20240216,115900,205955350,24050,24050,24050,24050,0
20240216,115800,205955350,24050,24050,24050,24050,0
20240216,115700,205955350,24050,24050,24050,24050,0
20240216,115600,205955350,24050,24050,24050,24050,0
20240216,115500,205955350,24050,24050,24050,24050,0
20240216,115400,205955350,24050,24050,24050,24050,0
20240216,115300,205955350,24050,24050,24050,24050,0
20240216,115200,205955350,24050,24050,24050,24050,0
20240216,115100,205955350,24050,24050,24050,24050,0
20240216,115000,205955350,24050,24000,24050,24000,108
20240216,114900,203360900,23850,23850,23850,23850,0
20240216,114800,203360900,23850,23850,23850,23850,0
20240216,114700,203360900,23850,23850,23850,23850,0
20240216,114600,203360900,23850,23850,23850,23850,3
20240216,114500,203289350,23800,23800,23800,23800,2
20240216,114400,203241750,24000,24000,24000,24000,0
20240216,114300,203241750,24000,24000,24000,24000,0
20240216,114200,203241750,24000,24000,24000,24000,0
20240216,114100,203241750,24000,24000,24000,24000,0
20240216,114000,203241750,24000,24000,24000,24000,0
20240216,113900,203241750,24000,24000,24000,24000,0
20240216,113800,203241750,24000,24000,24000,24000,0
20240216,113700,203241750,24000,24000,24000,24000,0
20240216,113600,203241750,24000,24000,24000,24000,1
20240216,113500,203217750,24000,24000,24000,24000,130
20240216,113400,200097750,24000,24000,24000,24000,0
20240216,113300,200097750,24000,23950,24000,23950,290
20240216,113200,193145550,24000,23700,24000,23700,262
20240216,113100,186894850,23700,23750,23750,23700,195
20240216,113000,182272350,24000,24000,24000,24000,0
20240216,112900,182272350,24000,24000,24000,24000,0
20240216,112800,182272350,24000,24000,24000,24000,0
20240216,112700,182272350,24000,23950,24000,23950,130
20240216,112600,179155000,23950,23950,23950,23950,71
20240216,112500,177454550,24000,23950,24000,23950,21
20240216,112400,176951550,23950,23950,23950,23950,10
20240216,112300,176712050,24000,23800,24000,23800,225
20240216,112200,171332850,24000,23900,24000,23900,150
20240216,112100,167740200,23800,23800,23800,23800,1
20240216,112000,167716400,23950,23950,23950,23950,0
20240216,111900,167716400,23950,23900,23950,23900,100
20240216,111800,165325900,23900,23800,23900,23800,150
20240216,111700,161743400,23850,23800,23850,23800,2
20240216,111600,161695750,23700,23800,23850,23700,43
20240216,111500,160670550,23850,23850,23850,23850,0
20240216,111400,160670550,23850,23850,23850,23850,0
20240216,111300,160670550,23850,23850,23850,23850,0
20240216,111200,160670550,23850,23700,23850,23700,26
20240216,111100,160054050,23700,23650,23700,23650,10
20240216,111000,159817350,23650,23650,23650,23650,0
20240216,110900,159817350,23650,23600,23650,23600,5
20240216,110800,159699300,23600,23600,23600,23350,207
20240216,110700,154847200,23650,23700,23700,23650,5
20240216,110600,154728850,23700,23700,23700,23700,25
20240216,110500,154136350,23700,23700,23700,23700,0
20240216,110400,154136350,23700,23700,23700,23700,1
20240216,110300,154112650,23550,23550,23550,23550,1
20240216,110200,154089100,23700,23800,23800,23700,24
20240216,110100,153520200,23850,23850,23850,23850,0
20240216,110000,153520200,23850,23850,23850,23850,0
20240216,105900,153520200,23850,23850,23850,23850,0
20240216,105800,153520200,23850,23850,23850,23850,0
20240216,105700,153520200,23850,23850,23850,23850,10
20240216,105600,153281700,23900,23900,23900,23900,0
20240216,105500,153281700,23900,23900,23900,23900,0
20240216,105400,153281700,23900,23600,23900,23600,286
20240216,105300,146520000,23600,23600,23600,23600,20
20240216,105200,146048000,23650,23650,23650,23650,1
20240216,105100,146024350,23500,23500,23500,23500,1
20240216,105000,146000850,23500,23500,23500,23500,0
20240216,104900,146000850,23500,23550,23550,23500,20
20240216,104800,145530300,23650,23650,23650,23650,0
20240216,104700,145530300,23650,23650,23650,23650,0
20240216,104600,145530300,23650,23650,23650,23650,3
20240216,104500,145459350,23650,23650,23650,23650,0
20240216,104400,145459350,23650,23650,23650,23650,0
20240216,104300,145459350,23650,23650,23650,23650,14
20240216,104200,145128250,23650,23550,23650,23550,199
20240216,104100,140433800,23550,23550,23550,23550,6
20240216,104000,140292500,23500,23500,23500,23500,0
20240216,103900,140292500,23500,23500,23500,23500,139
20240216,103800,137026000,23500,23500,23500,23500,11
20240216,103700,136767500,23500,23500,23500,23500,0
20240216,103600,136767500,23500,23500,23500,23500,5
20240216,103500,136650000,23500,23500,23500,23500,9
20240216,103400,136438500,23550,23550,23550,23550,0
20240216,103300,136438500,23550,23550,23550,23550,0
20240216,103200,136438500,23550,23500,23550,23500,253
20240216,103100,130492950,23500,23500,23500,23500,31
20240216,103000,129764450,23500,23500,23500,23500,0
20240216,102900,129764450,23500,23500,23500,23500,0
20240216,102800,129764450,23500,23500,23500,23500,0
20240216,102700,129764450,23500,23500,23500,23500,1
20240216,102600,129740950,23450,23450,23450,23450,0
20240216,102500,129740950,23450,23450,23450,23450,106
20240216,102400,127255250,23450,23450,23450,23450,1
20240216,102300,127231800,23450,23450,23450,23450,2
20240216,102200,127184900,23450,23450,23450,23450,0
20240216,102100,127184900,23450,23450,23450,23450,0
20240216,102000,127184900,23450,23450,23450,23450,8
20240216,101900,126997300,23450,23450,23450,23450,0
20240216,101800,126997300,23450,23400,23450,23400,4
20240216,101700,126903600,23450,23450,23450,23450,0
20240216,101600,126903600,23450,23450,23450,23450,0
20240216,101500,126903600,23450,23450,23450,23450,0
20240216,101400,126903600,23450,23450,23450,23450,10
20240216,101300,126669100,23450,23450,23450,23450,6
20240216,101200,126528400,23450,23450,23450,23450,0
20240216,101100,126528400,23450,23450,23450,23450,0
20240216,101000,126528400,23450,23450,23450,23450,0
20240216,100900,126528400,23450,23450,23450,23450,0
20240216,100800,126528400,23450,23450,23450,23450,30
20240216,100700,125824900,23450,23450,23450,23450,97
20240216,100600,123550250,23500,23500,23500,23500,0
20240216,100500,123550250,23500,23500,23500,23500,0
20240216,100400,123550250,23500,23500,23500,23500,0
20240216,100300,123550250,23500,23500,23500,23500,21
20240216,100200,123056750,23500,23500,23500,23500,0
20240216,100100,123056750,23500,23500,23500,23500,0
20240216,100000,123056750,23500,23450,23500,23450,87
20240216,095900,121016500,23450,23450,23450,23450,0
20240216,095800,121016500,23450,23450,23450,23450,0
20240216,095700,121016500,23450,23400,23450,23400,2
20240216,095600,120969650,23350,23350,23350,23350,2
20240216,095500,120922950,23400,23400,23400,23400,0
20240216,095400,120922950,23400,23400,23400,23400,0
20240216,095300,120922950,23400,23400,23400,23400,5
20240216,095200,120805950,23400,23400,23400,23400,1
20240216,095100,120782550,23350,23350,23350,23350,0
20240216,095000,120782550,23350,23350,23350,23350,0
20240216,094900,120782550,23350,23350,23350,23350,185
20240216,094800,116462800,23450,23450,23450,23450,0
20240216,094700,116462800,23450,23400,23450,23400,42
20240216,094600,115479950,23400,23400,23400,23350,24
20240216,094500,114918500,23350,23350,23350,23350,0
20240216,094400,114918500,23350,23350,23350,23350,0
20240216,094300,114918500,23350,23350,23350,23350,0
20240216,094200,114918500,23350,23400,23400,23350,201
20240216,094100,110225100,23350,23350,23350,23350,50
20240216,094000,109057600,23400,23400,23400,23400,0
20240216,093900,109057600,23400,23400,23400,23400,10
20240216,093800,108823600,23400,23400,23400,23400,0
20240216,093700,108823600,23400,23400,23400,23400,5
20240216,093600,108706600,23400,23400,23400,23400,10
20240216,093500,108472600,23350,23350,23350,23350,1
20240216,093400,108449250,23350,23350,23350,23350,1
20240216,093300,108425900,23400,23400,23400,23400,0
20240216,093200,108425900,23400,23350,23400,23350,9
20240216,093100,108215550,23400,23400,23400,23400,0
20240216,093000,108215550,23400,23350,23400,23350,101
20240216,092900,105857150,23350,23350,23350,23350,0
20240216,092800,105857150,23350,23350,23350,23350,150
20240216,092700,102354650,23400,23400,23400,23400,0
20240216,092600,102354650,23400,23400,23400,23400,2
20240216,092500,102307850,23450,23450,23450,23450,0
20240216,092400,102307850,23450,23450,23450,23450,0
20240216,092300,102307850,23450,23450,23450,23450,0
20240216,092200,102307850,23450,23450,23450,23450,0
20240216,092100,102307850,23450,23450,23450,23450,5
20240216,092000,102190600,23450,23450,23450,23450,5
20240216,091900,102073350,23400,23450,23450,23400,77
20240216,091800,100271350,23450,23450,23450,23450,0
20240216,091700,100271350,23450,23450,23450,23450,0
20240216,091600,100271350,23450,23450,23450,23450,1
20240216,091500,100247900,23400,23350,23400,23350,12
20240216,091400,99967250,23400,23400,23400,23400,0
20240216,091300,99967250,23400,23400,23400,23400,5
20240216,091200,99850250,23400,23250,23400,23250,11
20240216,091100,99594350,23350,23200,23350,23100,531
20240216,091000,87296650,23200,23450,23650,23200,724
20240216,090900,70441450,23350,23650,23700,23350,165
20240216,090800,66574400,23650,23600,23650,23600,274
20240216,090700,60102300,23600,23550,23600,23550,112
20240216,090600,57459750,23450,23250,23450,23250,21
20240216,090500,56969750,23250,23450,23450,23250,102
20240216,090400,54595650,23450,23300,23450,23300,61
20240216,090300,53167650,23200,23300,23400,23150,225
20240216,090200,47952400,23200,23250,23250,23200,517
20240216,090100,35951600,23200,23550,23550,23200,645
20240216,090000,20898650,23550,23800,23800,23500,880