KissMeData/020000/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,190400,1720091950,20400,20400,20400,20400,1538
20240215,190300,1720091950,20400,20400,20400,20400,0
20240215,190200,1720091950,20400,20400,20400,20400,0
20240215,190100,1720091950,20400,20400,20400,20400,0
20240215,190000,1720091950,20400,20400,20400,20400,0
20240215,185900,1720091950,20400,20400,20400,20400,0
20240215,185800,1720091950,20400,20400,20400,20400,0
20240215,185700,1720091950,20400,20400,20400,20400,0
20240215,185600,1720091950,20400,20400,20400,20400,0
20240215,185500,1720091950,20400,20400,20400,20400,0
20240215,185400,1720091950,20400,20400,20400,20400,0
20240215,185300,1720091950,20400,20400,20400,20400,0
20240215,185200,1720091950,20400,20400,20400,20400,0
20240215,185100,1720091950,20400,20400,20400,20400,0
20240215,185000,1720091950,20400,20400,20400,20400,0
20240215,184900,1720091950,20400,20400,20400,20400,0
20240215,184800,1720091950,20400,20400,20400,20400,0
20240215,184700,1720091950,20400,20400,20400,20400,0
20240215,184600,1720091950,20400,20400,20400,20400,0
20240215,184500,1720091950,20400,20400,20400,20400,0
20240215,184400,1720091950,20400,20400,20400,20400,0
20240215,184300,1720091950,20400,20400,20400,20400,0
20240215,184200,1720091950,20400,20400,20400,20400,0
20240215,184100,1720091950,20400,20400,20400,20400,0
20240215,184000,1720091950,20400,20400,20400,20400,0
20240215,183900,1720091950,20400,20400,20400,20400,0
20240215,183800,1720091950,20400,20400,20400,20400,0
20240215,183700,1720091950,20400,20400,20400,20400,0
20240215,183600,1720091950,20400,20400,20400,20400,0
20240215,183500,1720091950,20400,20400,20400,20400,0
20240215,183400,1720091950,20400,20400,20400,20400,1538
20240215,183300,1720091950,20400,20400,20400,20400,0
20240215,183200,1720091950,20400,20400,20400,20400,0
20240215,183100,1720091950,20400,20400,20400,20400,0
20240215,183000,1720091950,20400,20400,20400,20400,0
20240215,182900,1720091950,20400,20400,20400,20400,0
20240215,182800,1720091950,20400,20400,20400,20400,0
20240215,182700,1720091950,20400,20400,20400,20400,0
20240215,182600,1720091950,20400,20400,20400,20400,0
20240215,182500,1720091950,20400,20400,20400,20400,0
20240215,182400,1720091950,20400,20400,20400,20400,0
20240215,182300,1720091950,20400,20400,20400,20400,0
20240215,182200,1720091950,20400,20400,20400,20400,0
20240215,182100,1720091950,20400,20400,20400,20400,0
20240215,182000,1720091950,20400,20400,20400,20400,0
20240215,181900,1720091950,20400,20400,20400,20400,0
20240215,181800,1720091950,20400,20400,20400,20400,0
20240215,181700,1720091950,20400,20400,20400,20400,0
20240215,181600,1720091950,20400,20400,20400,20400,0
20240215,181500,1720091950,20400,20400,20400,20400,0
20240215,181400,1720091950,20400,20400,20400,20400,0
20240215,181300,1720091950,20400,20400,20400,20400,0
20240215,181200,1720091950,20400,20400,20400,20400,0
20240215,181100,1720091950,20400,20400,20400,20400,0
20240215,181000,1720091950,20400,20400,20400,20400,0
20240215,180900,1720091950,20400,20400,20400,20400,0
20240215,180800,1720091950,20400,20400,20400,20400,0
20240215,180700,1720091950,20400,20400,20400,20400,0
20240215,180600,1720091950,20400,20400,20400,20400,0
20240215,180500,1720091950,20400,20400,20400,20400,0
20240215,180400,1720091950,20400,20400,20400,20400,1538
20240215,180300,1720091950,20400,20400,20400,20400,0
20240215,180200,1720091950,20400,20400,20400,20400,0
20240215,180100,1720091950,20400,20400,20400,20400,0
20240215,180000,1720091950,20400,20400,20400,20400,0
20240215,175900,1720091950,20400,20400,20400,20400,0
20240215,175800,1720091950,20400,20400,20400,20400,0
20240215,175700,1720091950,20400,20400,20400,20400,0
20240215,175600,1720091950,20400,20400,20400,20400,0
20240215,175500,1720091950,20400,20400,20400,20400,0
20240215,175400,1720091950,20400,20400,20400,20400,0
20240215,175300,1720091950,20400,20400,20400,20400,0
20240215,175200,1720091950,20400,20400,20400,20400,0
20240215,175100,1720091950,20400,20400,20400,20400,0
20240215,175000,1720091950,20400,20400,20400,20400,0
20240215,174900,1720091950,20400,20400,20400,20400,0
20240215,174800,1720091950,20400,20400,20400,20400,0
20240215,174700,1720091950,20400,20400,20400,20400,0
20240215,174600,1720091950,20400,20400,20400,20400,0
20240215,174500,1720091950,20400,20400,20400,20400,0
20240215,174400,1720091950,20400,20400,20400,20400,0
20240215,174300,1720091950,20400,20400,20400,20400,0
20240215,174200,1720091950,20400,20400,20400,20400,0
20240215,174100,1720091950,20400,20400,20400,20400,0
20240215,174000,1720091950,20400,20400,20400,20400,0
20240215,173900,1720091950,20400,20400,20400,20400,0
20240215,173800,1720091950,20400,20400,20400,20400,0
20240215,173700,1720091950,20400,20400,20400,20400,0
20240215,173600,1720091950,20400,20400,20400,20400,0
20240215,173500,1720091950,20400,20400,20400,20400,0
20240215,173400,1720091950,20400,20400,20400,20400,1538
20240215,173300,1720091950,20400,20400,20400,20400,0
20240215,173200,1720091950,20400,20400,20400,20400,0
20240215,173100,1720091950,20400,20400,20400,20400,0
20240215,173000,1720091950,20400,20400,20400,20400,0
20240215,172900,1720091950,20400,20400,20400,20400,0
20240215,172800,1720091950,20400,20400,20400,20400,0
20240215,172700,1720091950,20400,20400,20400,20400,0
20240215,172600,1720091950,20400,20400,20400,20400,0
20240215,172500,1720091950,20400,20400,20400,20400,0
20240215,172400,1720091950,20400,20400,20400,20400,0
20240215,172300,1720091950,20400,20400,20400,20400,0
20240215,172200,1720091950,20400,20400,20400,20400,0
20240215,172100,1720091950,20400,20400,20400,20400,0
20240215,172000,1720091950,20400,20400,20400,20400,0
20240215,171900,1720091950,20400,20400,20400,20400,0
20240215,171800,1720091950,20400,20400,20400,20400,0
20240215,171700,1720091950,20400,20400,20400,20400,0
20240215,171600,1720091950,20400,20400,20400,20400,0
20240215,171500,1720091950,20400,20400,20400,20400,0
20240215,171400,1720091950,20400,20400,20400,20400,0
20240215,171300,1720091950,20400,20400,20400,20400,0
20240215,171200,1720091950,20400,20400,20400,20400,0
20240215,171100,1720091950,20400,20400,20400,20400,0
20240215,171000,1720091950,20400,20400,20400,20400,0
20240215,170900,1720091950,20400,20400,20400,20400,0
20240215,170800,1720091950,20400,20400,20400,20400,0
20240215,170700,1720091950,20400,20400,20400,20400,0
20240215,170600,1720091950,20400,20400,20400,20400,0
20240215,170500,1720091950,20400,20400,20400,20400,0
20240215,170400,1720091950,20400,20400,20400,20400,1538
20240215,170300,1720091950,20400,20400,20400,20400,0
20240215,170200,1720091950,20400,20400,20400,20400,0
20240215,170100,1720091950,20400,20400,20400,20400,0
20240215,170000,1720091950,20400,20400,20400,20400,0
20240215,165900,1720091950,20400,20400,20400,20400,0
20240215,165800,1720091950,20400,20400,20400,20400,0
20240215,165700,1720091950,20400,20400,20400,20400,0
20240215,165600,1720091950,20400,20400,20400,20400,0
20240215,165500,1720091950,20400,20400,20400,20400,0
20240215,165400,1720091950,20400,20400,20400,20400,0
20240215,165300,1720091950,20400,20400,20400,20400,0
20240215,165200,1720091950,20400,20400,20400,20400,0
20240215,165100,1720091950,20400,20400,20400,20400,0
20240215,165000,1720091950,20400,20400,20400,20400,0
20240215,164900,1720091950,20400,20400,20400,20400,0
20240215,164800,1720091950,20400,20400,20400,20400,0
20240215,164700,1720091950,20400,20400,20400,20400,0
20240215,164600,1720091950,20400,20400,20400,20400,0
20240215,164500,1720091950,20400,20400,20400,20400,0
20240215,164400,1720091950,20400,20400,20400,20400,0
20240215,164300,1720091950,20400,20400,20400,20400,0
20240215,164200,1720091950,20400,20400,20400,20400,0
20240215,164100,1720091950,20400,20400,20400,20400,0
20240215,164000,1720091950,20400,20400,20400,20400,0
20240215,163900,1720091950,20400,20400,20400,20400,0
20240215,163800,1720091950,20400,20400,20400,20400,0
20240215,163700,1720091950,20400,20400,20400,20400,0
20240215,163600,1720091950,20400,20400,20400,20400,0
20240215,163500,1720091950,20400,20400,20400,20400,0
20240215,163400,1720091950,20400,20400,20400,20400,1538
20240215,163300,1720091950,20400,20400,20400,20400,0
20240215,163200,1720091950,20400,20400,20400,20400,0
20240215,163100,1720091950,20400,20400,20400,20400,0
20240215,163000,1720091950,20400,20400,20400,20400,0
20240215,162900,1720091950,20400,20400,20400,20400,0
20240215,162800,1720091950,20400,20400,20400,20400,0
20240215,162700,1720091950,20400,20400,20400,20400,0
20240215,162600,1720091950,20400,20400,20400,20400,0
20240215,162500,1720091950,20400,20400,20400,20400,0
20240215,162400,1720091950,20400,20400,20400,20400,0
20240215,162300,1720091950,20400,20400,20400,20400,0
20240215,162200,1720091950,20400,20400,20400,20400,0
20240215,162100,1720091950,20400,20400,20400,20400,0
20240215,162000,1720091950,20400,20400,20400,20400,0
20240215,161900,1720091950,20400,20400,20400,20400,0
20240215,161800,1720091950,20400,20400,20400,20400,0
20240215,161700,1720091950,20400,20400,20400,20400,0
20240215,161600,1720091950,20400,20400,20400,20400,0
20240215,161500,1720091950,20400,20400,20400,20400,0
20240215,161400,1720091950,20400,20400,20400,20400,0
20240215,161300,1720091950,20400,20400,20400,20400,0
20240215,161200,1720091950,20400,20400,20400,20400,0
20240215,161100,1720091950,20400,20400,20400,20400,0
20240215,161000,1720091950,20400,20400,20400,20400,0
20240215,160900,1720091950,20400,20400,20400,20400,0
20240215,160800,1720091950,20400,20400,20400,20400,0
20240215,160700,1720091950,20400,20400,20400,20400,0
20240215,160600,1720091950,20400,20400,20400,20400,0
20240215,160500,1720091950,20400,20400,20400,20400,0
20240215,160400,1720091950,20400,20400,20400,20400,1538
20240215,160300,1720091950,20400,20400,20400,20400,0
20240215,160200,1720091950,20400,20400,20400,20400,0
20240215,160100,1720091950,20400,20400,20400,20400,0
20240215,160000,1720091950,20400,20400,20400,20400,0
20240215,155900,1720091950,20400,20400,20400,20400,0
20240215,155800,1720091950,20400,20400,20400,20400,0
20240215,155700,1720091950,20400,20400,20400,20400,0
20240215,155600,1720091950,20400,20400,20400,20400,0
20240215,155500,1720091950,20400,20400,20400,20400,0
20240215,155400,1720091950,20400,20400,20400,20400,0
20240215,155300,1720091950,20400,20400,20400,20400,0
20240215,155200,1720091950,20400,20400,20400,20400,0
20240215,155100,1720091950,20400,20400,20400,20400,0
20240215,155000,1720091950,20400,20400,20400,20400,0
20240215,154900,1720091950,20400,20400,20400,20400,0
20240215,154800,1720091950,20400,20400,20400,20400,0
20240215,154700,1720091950,20400,20400,20400,20400,0
20240215,154600,1720091950,20400,20400,20400,20400,0
20240215,154500,1720091950,20400,20400,20400,20400,0
20240215,154400,1720091950,20400,20400,20400,20400,0
20240215,154300,1720091950,20400,20400,20400,20400,0
20240215,154200,1720091950,20400,20400,20400,20400,0
20240215,154100,1720091950,20400,20400,20400,20400,0
20240215,154000,1720091950,20400,20400,20400,20400,0
20240215,153900,1720091950,20400,20400,20400,20400,0
20240215,153800,1720091950,20400,20400,20400,20400,0
20240215,153700,1720091950,20400,20400,20400,20400,0
20240215,153600,1720091950,20400,20400,20400,20400,0
20240215,153500,1720091950,20400,20400,20400,20400,0
20240215,153400,1720091950,20400,20400,20400,20400,1538
20240215,153300,1720091950,20400,20400,20400,20400,0
20240215,153200,1720091950,20400,20400,20400,20400,0
20240215,153100,1720091950,20400,20400,20400,20400,0
20240215,153000,1720091950,20400,20400,20400,20400,1538
20240215,152900,1688716750,20450,20450,20450,20450,0
20240215,152800,1688716750,20450,20450,20450,20450,0
20240215,152700,1688716750,20450,20450,20450,20450,0
20240215,152600,1688716750,20450,20450,20450,20450,0
20240215,152500,1688716750,20450,20450,20450,20450,0
20240215,152400,1688716750,20450,20450,20450,20450,0
20240215,152300,1688716750,20450,20450,20450,20450,0
20240215,152200,1688716750,20450,20450,20450,20450,0
20240215,152100,1688716750,20450,20450,20450,20450,0
20240215,152000,1688716750,20450,20450,20450,20450,0
20240215,151900,1688716750,20450,20450,20500,20400,50
20240215,151800,1687693550,20450,20400,20500,20400,912
20240215,151700,1669015550,20400,20400,20450,20400,48
20240215,151600,1668035850,20400,20400,20450,20400,1076
20240215,151500,1646085050,20400,20400,20400,20400,8
20240215,151400,1645921850,20400,20350,20500,20350,1794
20240215,151300,1609245350,20350,20350,20400,20350,160
20240215,151200,1605984950,20350,20350,20400,20350,254
20240215,151100,1600804350,20350,20350,20350,20350,18
20240215,151000,1600438050,20350,20400,20400,20350,201
20240215,150900,1596343050,20350,20350,20350,20350,6
20240215,150800,1596220950,20350,20400,20400,20350,132
20240215,150700,1593529200,20400,20400,20400,20400,13
20240215,150600,1593264000,20400,20400,20400,20350,868
20240215,150500,1575557500,20400,20400,20450,20400,244
20240215,150400,1570575050,20400,20450,20500,20400,521
20240215,150300,1559919900,20450,20450,20500,20450,11
20240215,150200,1559694900,20450,20450,20500,20450,80
20240215,150100,1558058150,20450,20450,20450,20450,37
20240215,150000,1557301500,20500,20450,20500,20450,128
20240215,145900,1554679900,20500,20450,20500,20450,90
20240215,145800,1552835800,20450,20450,20500,20450,27
20240215,145700,1552282800,20450,20450,20500,20450,38
20240215,145600,1551504400,20450,20450,20500,20450,66
20240215,145500,1550151950,20450,20450,20500,20450,38
20240215,145400,1549374000,20450,20450,20450,20450,12
20240215,145300,1549128600,20500,20400,20500,20400,85
20240215,145200,1547388150,20400,20450,20450,20400,71
20240215,145100,1545936850,20450,20450,20500,20450,601
20240215,145000,1533645250,20450,20450,20500,20450,150
20240215,144900,1530574550,20450,20450,20500,20450,191
20240215,144800,1526661300,20450,20500,20500,20450,111
20240215,144700,1524386350,20500,20450,20500,20450,88
20240215,144600,1522583150,20450,20450,20450,20450,38
20240215,144500,1521806050,20450,20450,20500,20450,24
20240215,144400,1521314400,20450,20450,20500,20450,61
20240215,144300,1520064950,20450,20450,20500,20450,75
20240215,144200,1518529200,20450,20450,20450,20400,28
20240215,144100,1517956800,20450,20400,20450,20400,166
20240215,144000,1514566400,20400,20400,20450,20400,61
20240215,143900,1513319750,20400,20400,20450,20400,156
20240215,143800,1510136500,20400,20400,20450,20400,399
20240215,143700,1501984350,20400,20450,20450,20400,385
20240215,143600,1494111700,20450,20500,20500,20450,47
20240215,143500,1493148550,20450,20450,20500,20450,37
20240215,143400,1492391150,20450,20450,20500,20450,95
20240215,143300,1490444750,20450,20500,20500,20450,19
20240215,143200,1490055700,20500,20450,20500,20450,136
20240215,143100,1487272150,20450,20450,20500,20450,90
20240215,143000,1485428150,20450,20500,20500,20450,32
20240215,142900,1484772400,20450,20450,20500,20450,63
20240215,142800,1483483050,20450,20450,20500,20450,26
20240215,142700,1482950500,20450,20450,20500,20450,93
20240215,142600,1481047250,20450,20450,20500,20450,259
20240215,142500,1475749850,20450,20450,20450,20400,251
20240215,142400,1470619450,20450,20450,20500,20450,454
20240215,142300,1461333350,20500,20450,20500,20450,79
20240215,142200,1459715750,20450,20450,20500,20450,26
20240215,142100,1459183200,20450,20450,20500,20450,99
20240215,142000,1457154400,20450,20450,20500,20450,205
20240215,141900,1452960700,20450,20450,20450,20450,6
20240215,141800,1452838000,20450,20450,20550,20450,128
20240215,141700,1450211150,20450,20500,20550,20450,706
20240215,141600,1435735800,20500,20500,20550,20500,103
20240215,141500,1433620950,20500,20500,20600,20500,220
20240215,141400,1429099350,20500,20500,20500,20500,19
20240215,141300,1428709850,20500,20500,20550,20500,142
20240215,141200,1425798000,20500,20600,20600,20500,59
20240215,141100,1424584650,20600,20550,20600,20500,59
20240215,141000,1423370000,20550,20550,20550,20500,70
20240215,140900,1421932700,20500,20550,20600,20500,42
20240215,140800,1421068600,20600,20500,20600,20500,95
20240215,140700,1419116800,20500,20500,20550,20500,43
20240215,140600,1418234450,20500,20500,20550,20450,343
20240215,140500,1411200500,20450,20500,20500,20450,301
20240215,140400,1405030650,20500,20500,20550,20500,235
20240215,140300,1400203000,20500,20500,20600,20500,1091
20240215,140200,1377833600,20450,20450,20500,20450,103
20240215,140100,1375723550,20450,20500,20500,20450,76
20240215,140000,1374168500,20450,20500,20500,20450,76
20240215,135900,1372610800,20450,20450,20500,20450,143
20240215,135800,1369680600,20450,20450,20500,20450,2303
20240215,135700,1322583150,20450,20400,20500,20400,398
20240215,135600,1314442950,20450,20450,20500,20400,558
20240215,135500,1303044800,20450,20500,20500,20450,78
20240215,135400,1301447300,20450,20500,20500,20450,1671
20240215,135300,1267272100,20450,20500,20550,20450,877
20240215,135200,1249293000,20500,20550,20550,20500,65
20240215,135100,1247957550,20550,20500,20600,20500,81
20240215,135000,1246289500,20550,20550,20550,20500,72
20240215,134900,1244810800,20550,20550,20550,20500,81
20240215,134800,1243146350,20550,20550,20550,20500,42
20240215,134700,1242283300,20500,20550,20550,20500,36
20240215,134600,1241544200,20550,20500,20550,20500,74
20240215,134500,1240024650,20550,20550,20550,20500,697
20240215,134400,1225703000,20550,20550,20550,20550,21
20240215,134300,1225271450,20550,20550,20600,20550,97
20240215,134200,1223274450,20550,20600,20600,20550,60
20240215,134100,1222039150,20600,20550,20600,20550,37
20240215,134000,1221277950,20550,20550,20600,20550,58
20240215,133900,1220084700,20600,20600,20600,20550,75
20240215,133800,1218539950,20550,20550,20600,20550,68
20240215,133700,1217140550,20550,20550,20600,20550,25
20240215,133600,1216625950,20600,20550,20600,20550,128
20240215,133500,1213989450,20600,20600,20600,20600,687
20240215,133400,1199837250,20600,20600,20600,20600,32
20240215,133300,1199178050,20600,20600,20650,20600,42
20240215,133200,1198311250,20600,20550,20600,20550,328
20240215,133100,1191555050,20600,20600,20650,20600,86
20240215,133000,1189782750,20600,20650,20650,20550,153
20240215,132900,1186629550,20550,20550,20650,20550,583
20240215,132800,1174619750,20550,20550,20650,20550,985
20240215,132700,1154328700,20550,20600,20600,20550,145
20240215,132600,1151344600,20550,20550,20550,20550,20
20240215,132500,1150933600,20600,20550,20600,20550,29
20240215,132400,1150336800,20550,20600,20600,20550,74
20240215,132300,1148813650,20550,20550,20600,20550,62
20240215,132200,1147538000,20600,20550,20600,20550,25
20240215,132100,1147023400,20550,20600,20600,20550,87
20240215,132000,1145232200,20550,20600,20600,20550,76
20240215,131900,1143668000,20550,20550,20600,20500,38
20240215,131800,1142886000,20550,20600,20600,20550,65
20240215,131700,1141548650,20600,20550,20600,20550,108
20240215,131600,1139325650,20550,20550,20600,20550,31
20240215,131500,1138687750,20550,20550,20600,20550,127
20240215,131400,1136074000,20550,20550,20600,20550,96
20240215,131300,1134097600,20550,20550,20600,20550,31
20240215,131200,1133459650,20550,20550,20600,20500,95
20240215,131100,1131507300,20550,20550,20600,20500,75
20240215,131000,1129966000,20550,20600,20600,20500,29
20240215,130900,1129369350,20550,20600,20600,20550,125
20240215,130800,1126797900,20550,20550,20600,20550,55
20240215,130700,1125666800,20550,20600,20600,20550,308
20240215,130600,1119324950,20600,20600,20600,20550,65
20240215,130500,1117986750,20550,20550,20600,20550,45
20240215,130400,1117060750,20600,20550,20650,20550,107
20240215,130300,1114856650,20550,20550,20600,20550,78
20240215,130200,1113251300,20600,20600,20600,20550,46
20240215,130100,1112304450,20600,20550,20600,20550,55
20240215,130000,1111172100,20600,20600,20650,20600,522
20240215,125900,1100417250,20600,20600,20650,20600,131
20240215,125800,1097713350,20600,20550,20600,20550,232
20240215,125700,1092934300,20550,20550,20600,20550,179
20240215,125600,1089248400,20550,20550,20550,20550,26
20240215,125500,1088714100,20550,20600,20600,20550,61
20240215,125400,1087457950,20550,20500,20600,20500,58
20240215,125300,1086264600,20500,20550,20550,20500,89
20240215,125200,1084436350,20550,20600,20600,20550,79
20240215,125100,1082810950,20600,20550,20600,20550,142
20240215,125000,1079889550,20600,20600,20600,20550,100
20240215,124900,1077832550,20550,20550,20600,20550,152
20240215,124800,1074708100,20550,20550,20600,20550,94
20240215,124700,1072772750,20600,20550,20600,20550,47
20240215,124600,1071805750,20600,20600,20600,20550,36
20240215,124500,1071064850,20600,20600,20600,20550,71
20240215,124400,1069602650,20550,20550,20600,20550,77
20240215,124300,1068018750,20600,20550,20600,20550,49
20240215,124200,1067009500,20550,20600,20600,20550,117
20240215,124100,1064600000,20550,20550,20600,20550,101
20240215,124000,1062521350,20550,20550,20600,20550,26
20240215,123900,1061986350,20550,20600,20600,20550,105
20240215,123800,1059823500,20550,20550,20600,20550,64
20240215,123700,1058507400,20550,20550,20600,20550,51
20240215,123600,1057457500,20600,20550,20600,20550,50
20240215,123500,1056427550,20550,20550,20600,20550,143
20240215,123400,1053483500,20550,20550,20600,20550,26
20240215,123300,1052948350,20550,20550,20600,20550,146
20240215,123200,1049944850,20550,20550,20600,20550,73
20240215,123100,1048443300,20600,20550,20600,20550,28
20240215,123000,1047867050,20550,20550,20600,20550,58
20240215,122900,1046672700,20550,20550,20600,20550,87
20240215,122800,1044882950,20550,20550,20600,20550,46
20240215,122700,1043935700,20550,20600,20600,20550,81
20240215,122600,1042269550,20550,20550,20600,20500,102
20240215,122500,1040174600,20550,20550,20600,20550,127
20240215,122400,1037563650,20550,20550,20600,20550,95
20240215,122300,1035609800,20550,20600,20600,20500,139
20240215,122200,1032753300,20550,20550,20600,20500,58
20240215,122100,1031562650,20550,20550,20600,20500,104
20240215,122000,1029424100,20550,20600,20600,20550,95
20240215,121900,1027469900,20600,20550,20600,20550,52
20240215,121800,1026399600,20600,20550,20600,20550,102
20240215,121700,1024299650,20550,20550,20600,20550,57
20240215,121600,1023127450,20550,20550,20550,20500,89
20240215,121500,1021298750,20550,20500,20550,20500,103
20240215,121400,1019182550,20500,20550,20550,20500,84
20240215,121300,1017458550,20500,20500,20550,20500,40
20240215,121200,1016636900,20500,20500,20550,20500,75
20240215,121100,1015096900,20550,20550,20550,20500,141
20240215,121000,1012204400,20500,20500,20600,20500,203
20240215,120900,1008030550,20500,20500,20550,20500,166
20240215,120800,1004619800,20500,20500,20550,20500,53
20240215,120700,1003532800,20550,20550,20550,20500,64
20240215,120600,1002218400,20500,20500,20550,20500,63
20240215,120500,1000924450,20500,20500,20550,20500,117
20240215,120400,998522750,20550,20500,20550,20500,20
20240215,120300,998111900,20550,20550,20600,20500,136
20240215,120200,995315500,20500,20550,20550,20500,201
20240215,120100,991189150,20550,20550,20600,20550,42
20240215,120000,990325200,20550,20550,20600,20550,88
20240215,115900,988513450,20550,20550,20600,20550,77
20240215,115800,986930250,20550,20550,20600,20550,80
20240215,115700,985284250,20550,20600,20600,20550,99
20240215,115600,983246050,20600,20550,20600,20550,145
20240215,115500,980263200,20550,20550,20600,20550,78
20240215,115400,978659450,20550,20550,20600,20550,89
20240215,115300,976827400,20550,20550,20600,20550,52
20240215,115200,975757950,20550,20550,20600,20550,58
20240215,115100,974565300,20600,20550,20600,20550,115
20240215,115000,972197750,20550,20550,20600,20550,81
20240215,114900,970531200,20550,20550,20550,20550,51
20240215,114800,969483150,20550,20600,20600,20550,176
20240215,114700,965859650,20600,20600,20600,20500,830
20240215,114600,948784450,20600,20600,20600,20600,203
20240215,114500,944602650,20600,20600,20650,20600,47
20240215,114400,943632850,20600,20600,20600,20600,39
20240215,114300,942829450,20600,20650,20650,20600,121
20240215,114200,940336100,20600,20600,20650,20600,75
20240215,114100,938789200,20600,20600,20650,20600,33
20240215,114000,938109250,20600,20600,20650,20600,41
20240215,113900,937264300,20600,20600,20650,20600,50
20240215,113800,936232650,20600,20600,20650,20600,31
20240215,113700,935594000,20600,20600,20600,20600,245
20240215,113600,930547000,20600,20600,20650,20600,51
20240215,113500,929494750,20600,20600,20600,20600,34
20240215,113400,928794350,20600,20600,20600,20600,33
20240215,113300,928114550,20600,20600,20650,20600,55
20240215,113200,926979900,20600,20600,20650,20600,216
20240215,113100,922529400,20600,20600,20600,20600,40
20240215,113000,921705400,20600,20600,20650,20600,335
20240215,112900,914801600,20600,20650,20650,20600,380
20240215,112800,906955200,20650,20650,20650,20650,36
20240215,112700,906211800,20650,20650,20700,20650,53
20240215,112600,905115700,20650,20650,20650,20650,30
20240215,112500,904496200,20650,20650,20700,20650,48
20240215,112400,903504300,20650,20650,20700,20650,100
20240215,112300,901437600,20650,20650,20700,20650,31
20240215,112200,900797100,20700,20650,20700,20650,46
20240215,112100,899846400,20650,20700,20700,20650,48
20240215,112000,898853500,20650,20700,20700,20650,139
20240215,111900,895981850,20650,20700,20700,20650,35
20240215,111800,895259050,20650,20700,20700,20650,55
20240215,111700,894120900,20650,20650,20650,20650,28
20240215,111600,893542700,20650,20650,20650,20650,44
20240215,111500,892634100,20650,20650,20650,20600,221
20240215,111400,888071000,20600,20600,20650,20600,99
20240215,111300,886031550,20600,20600,20600,20600,18
20240215,111200,885660750,20600,20650,20650,20600,68
20240215,111100,884258250,20600,20600,20600,20600,31
20240215,111000,883619650,20600,20650,20650,20600,55
20240215,110900,882485150,20600,20550,20650,20550,93
20240215,110800,880567000,20550,20550,20600,20550,45
20240215,110700,879641400,20550,20550,20550,20550,20
20240215,110600,879230400,20500,20500,20600,20500,619
20240215,110500,866492650,20500,20500,20550,20450,577
20240215,110400,854640850,20450,20500,20550,20450,769
20240215,110300,838892700,20500,20550,20550,20500,61
20240215,110200,837640750,20550,20500,20550,20500,590
20240215,110100,825543200,20500,20550,20550,20500,1181
20240215,110000,801331450,20550,20550,20550,20500,95
20240215,105900,799382950,20600,20500,20600,20500,151
20240215,105800,796281800,20500,20550,20550,20500,27
20240215,105700,795727100,20550,20550,20550,20500,191
20240215,105600,791803300,20550,20550,20550,20500,300
20240215,105500,785650400,20550,20500,20550,20500,495
20240215,105400,775480750,20500,20500,20550,20500,59
20240215,105300,774270400,20500,20500,20550,20500,85
20240215,105200,772525850,20500,20500,20550,20500,51
20240215,105100,771478300,20500,20500,20550,20500,89
20240215,105000,769652950,20500,20500,20550,20500,118
20240215,104900,767231250,20550,20600,20600,20550,494
20240215,104800,757077450,20550,20550,20600,20550,107
20240215,104700,754877750,20550,20600,20600,20550,535
20240215,104600,743880050,20550,20600,20600,20550,246
20240215,104500,738813050,20600,20600,20600,20600,300
20240215,104400,732633050,20600,20600,20600,20600,331
20240215,104300,725814450,20600,20650,20650,20600,27
20240215,104200,725257450,20600,20600,20650,20600,83
20240215,104100,723546600,20650,20600,20650,20600,175
20240215,104000,719939100,20600,20600,20600,20600,104
20240215,103900,717796700,20600,20600,20600,20600,80
20240215,103800,716148700,20600,20600,20600,20600,31
20240215,103700,715510100,20600,20600,20650,20600,19
20240215,103600,715118650,20600,20600,20600,20600,32
20240215,103500,714459450,20600,20600,20650,20600,54
20240215,103400,713347000,20600,20600,20600,20600,19
20240215,103300,712955600,20600,20550,20600,20550,106
20240215,103200,710773200,20550,20600,20600,20550,315
20240215,103100,704284700,20600,20600,20600,20600,34
20240215,103000,703584300,20600,20600,20600,20600,25
20240215,102900,703069300,20600,20600,20600,20600,29
20240215,102800,702471900,20600,20600,20600,20600,14
20240215,102700,702183500,20600,20550,20650,20550,812
20240215,102600,685455600,20550,20550,20600,20550,144
20240215,102500,682491400,20550,20550,20600,20550,99
20240215,102400,680453050,20550,20600,20600,20550,630
20240215,102300,667477800,20600,20600,20600,20600,43
20240215,102200,666592000,20600,20600,20650,20600,133
20240215,102100,663852000,20600,20600,20600,20600,58
20240215,102000,662657200,20600,20600,20650,20600,94
20240215,101900,660720200,20600,20600,20600,20600,9
20240215,101800,660534800,20600,20600,20600,20600,450
20240215,101700,651264800,20600,20550,20600,20550,43
20240215,101600,650380250,20600,20550,20600,20550,72
20240215,101500,648897500,20550,20550,20550,20550,105
20240215,101400,646739750,20600,20550,20600,20550,91
20240215,101300,644867050,20550,20550,20600,20550,29
20240215,101200,644270250,20600,20550,20600,20550,101
20240215,101100,642192700,20550,20550,20600,20550,129
20240215,101000,639539100,20550,20600,20600,20550,209
20240215,100900,635238100,20600,20600,20600,20600,1113
20240215,100800,612310300,20650,20600,20650,20600,33
20240215,100700,611630000,20600,20650,20650,20600,4
20240215,100600,611547550,20600,20600,20600,20600,61
20240215,100500,610290950,20600,20600,20650,20600,272
20240215,100400,604682000,20600,20600,20600,20600,0
20240215,100300,604682000,20600,20650,20650,20600,29
20240215,100200,604084250,20600,20650,20650,20600,81
20240215,100100,602412750,20650,20600,20650,20600,109
20240215,100000,600166350,20600,20700,20700,20600,356
20240215,095900,592821350,20650,20650,20650,20650,105
20240215,095800,590653100,20700,20650,20700,20650,27
20240215,095700,590094800,20700,20650,20700,20650,224
20240215,095600,585466600,20650,20650,20650,20650,27
20240215,095500,584909050,20700,20650,20700,20650,12
20240215,095400,584661200,20650,20650,20650,20600,277
20240215,095300,578941250,20600,20600,20600,20600,29
20240215,095200,578343850,20600,20600,20600,20600,252
20240215,095100,573152650,20650,20600,20650,20600,217
20240215,095000,568682400,20600,20550,20600,20550,190
20240215,094900,564770100,20550,20600,20600,20550,546
20240215,094800,553525800,20550,20550,20550,20550,0
20240215,094700,553525800,20550,20550,20600,20550,56
20240215,094600,552374150,20550,20550,20600,20550,186
20240215,094500,548549100,20600,20550,20600,20550,70
20240215,094400,547109750,20600,20550,20600,20550,56
20240215,094300,545956950,20600,20600,20650,20550,930
20240215,094200,526802050,20600,20650,20650,20500,612
20240215,094100,514198950,20600,20600,20650,20600,366
20240215,094000,506658850,20600,20600,20650,20600,119
20240215,093900,504206550,20600,20650,20650,20600,503
20240215,093800,493822750,20650,20650,20700,20650,8
20240215,093700,493657300,20700,20700,20700,20700,1
20240215,093600,493636600,20700,20700,20700,20700,16
20240215,093500,493305400,20650,20700,20750,20650,358
20240215,093400,485894800,20700,20700,20700,20700,14
20240215,093300,485605000,20700,20650,20750,20650,2188
20240215,093200,440316350,20650,20600,20700,20500,4806
20240215,093100,341607150,20650,20600,20700,20600,445
20240215,093000,332430750,20600,20600,20600,20600,120
20240215,092900,329958750,20600,20650,20650,20600,27
20240215,092800,329401850,20650,20700,20700,20550,920
20240215,092700,310437300,20650,20650,20700,20650,33
20240215,092600,309754900,20700,20700,20750,20700,549
20240215,092500,298375550,20700,20750,20750,20650,1479
20240215,092400,267759450,20750,20600,20750,20600,3378
20240215,092300,198089800,20700,20750,20750,20650,1454
20240215,092200,168013500,20750,20750,20750,20750,125
20240215,092100,165419750,20750,20750,20800,20750,688
20240215,092000,151136150,20800,20800,20800,20800,30
20240215,091900,150512150,20750,20750,20750,20750,2
20240215,091800,150470650,20750,20750,20750,20750,76
20240215,091700,148893650,20750,20750,20750,20750,190
20240215,091600,144951150,20800,20750,20800,20750,526
20240215,091500,134035050,20800,20750,20800,20750,138
20240215,091400,131171050,20800,20800,20800,20750,61
20240215,091300,129902350,20800,20750,20800,20750,153
20240215,091200,126721000,20750,20750,20750,20700,49
20240215,091100,125704350,20750,20750,20750,20750,134
20240215,091000,122923850,20750,20750,20750,20700,320
20240215,090900,116283900,20750,20750,20750,20750,272
20240215,090800,110639900,20750,20750,20750,20700,967
20240215,090700,90599350,20750,20750,20800,20750,280
20240215,090600,84788150,20750,20800,20800,20750,210
20240215,090500,80427550,20850,21000,21000,20750,3432
20240215,090400,8823450,21000,21000,21000,21000,3
20240215,090300,8760450,21000,21000,21000,21000,11
20240215,090200,8529450,20950,20950,20950,20950,0
20240215,090100,8529450,20950,20950,20950,20950,142
20240215,090000,5554550,20950,21050,21050,20950,264