KissMeData/084850/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195300,730552850,23550,23550,23550,23550,813
20240215,195200,730552850,23550,23550,23550,23550,0
20240215,195100,730552850,23550,23550,23550,23550,0
20240215,195000,730552850,23550,23550,23550,23550,0
20240215,194900,730552850,23550,23550,23550,23550,0
20240215,194800,730552850,23550,23550,23550,23550,0
20240215,194700,730552850,23550,23550,23550,23550,0
20240215,194600,730552850,23550,23550,23550,23550,0
20240215,194500,730552850,23550,23550,23550,23550,0
20240215,194400,730552850,23550,23550,23550,23550,0
20240215,194300,730552850,23550,23550,23550,23550,0
20240215,194200,730552850,23550,23550,23550,23550,0
20240215,194100,730552850,23550,23550,23550,23550,0
20240215,194000,730552850,23550,23550,23550,23550,0
20240215,193900,730552850,23550,23550,23550,23550,0
20240215,193800,730552850,23550,23550,23550,23550,0
20240215,193700,730552850,23550,23550,23550,23550,0
20240215,193600,730552850,23550,23550,23550,23550,0
20240215,193500,730552850,23550,23550,23550,23550,0
20240215,193400,730552850,23550,23550,23550,23550,0
20240215,193300,730552850,23550,23550,23550,23550,0
20240215,193200,730552850,23550,23550,23550,23550,0
20240215,193100,730552850,23550,23550,23550,23550,0
20240215,193000,730552850,23550,23550,23550,23550,0
20240215,192900,730552850,23550,23550,23550,23550,0
20240215,192800,730552850,23550,23550,23550,23550,0
20240215,192700,730552850,23550,23550,23550,23550,0
20240215,192600,730552850,23550,23550,23550,23550,0
20240215,192500,730552850,23550,23550,23550,23550,0
20240215,192400,730552850,23550,23550,23550,23550,0
20240215,192300,730552850,23550,23550,23550,23550,813
20240215,192200,730552850,23550,23550,23550,23550,0
20240215,192100,730552850,23550,23550,23550,23550,0
20240215,192000,730552850,23550,23550,23550,23550,0
20240215,191900,730552850,23550,23550,23550,23550,0
20240215,191800,730552850,23550,23550,23550,23550,0
20240215,191700,730552850,23550,23550,23550,23550,0
20240215,191600,730552850,23550,23550,23550,23550,0
20240215,191500,730552850,23550,23550,23550,23550,0
20240215,191400,730552850,23550,23550,23550,23550,0
20240215,191300,730552850,23550,23550,23550,23550,0
20240215,191200,730552850,23550,23550,23550,23550,0
20240215,191100,730552850,23550,23550,23550,23550,0
20240215,191000,730552850,23550,23550,23550,23550,0
20240215,190900,730552850,23550,23550,23550,23550,0
20240215,190800,730552850,23550,23550,23550,23550,0
20240215,190700,730552850,23550,23550,23550,23550,0
20240215,190600,730552850,23550,23550,23550,23550,0
20240215,190500,730552850,23550,23550,23550,23550,0
20240215,190400,730552850,23550,23550,23550,23550,0
20240215,190300,730552850,23550,23550,23550,23550,0
20240215,190200,730552850,23550,23550,23550,23550,0
20240215,190100,730552850,23550,23550,23550,23550,0
20240215,190000,730552850,23550,23550,23550,23550,0
20240215,185900,730552850,23550,23550,23550,23550,0
20240215,185800,730552850,23550,23550,23550,23550,0
20240215,185700,730552850,23550,23550,23550,23550,0
20240215,185600,730552850,23550,23550,23550,23550,0
20240215,185500,730552850,23550,23550,23550,23550,0
20240215,185400,730552850,23550,23550,23550,23550,0
20240215,185300,730552850,23550,23550,23550,23550,813
20240215,185200,730552850,23550,23550,23550,23550,0
20240215,185100,730552850,23550,23550,23550,23550,0
20240215,185000,730552850,23550,23550,23550,23550,0
20240215,184900,730552850,23550,23550,23550,23550,0
20240215,184800,730552850,23550,23550,23550,23550,0
20240215,184700,730552850,23550,23550,23550,23550,0
20240215,184600,730552850,23550,23550,23550,23550,0
20240215,184500,730552850,23550,23550,23550,23550,0
20240215,184400,730552850,23550,23550,23550,23550,0
20240215,184300,730552850,23550,23550,23550,23550,0
20240215,184200,730552850,23550,23550,23550,23550,0
20240215,184100,730552850,23550,23550,23550,23550,0
20240215,184000,730552850,23550,23550,23550,23550,0
20240215,183900,730552850,23550,23550,23550,23550,0
20240215,183800,730552850,23550,23550,23550,23550,0
20240215,183700,730552850,23550,23550,23550,23550,0
20240215,183600,730552850,23550,23550,23550,23550,0
20240215,183500,730552850,23550,23550,23550,23550,0
20240215,183400,730552850,23550,23550,23550,23550,0
20240215,183300,730552850,23550,23550,23550,23550,0
20240215,183200,730552850,23550,23550,23550,23550,0
20240215,183100,730552850,23550,23550,23550,23550,0
20240215,183000,730552850,23550,23550,23550,23550,0
20240215,182900,730552850,23550,23550,23550,23550,0
20240215,182800,730552850,23550,23550,23550,23550,0
20240215,182700,730552850,23550,23550,23550,23550,0
20240215,182600,730552850,23550,23550,23550,23550,0
20240215,182500,730552850,23550,23550,23550,23550,0
20240215,182400,730552850,23550,23550,23550,23550,0
20240215,182300,730552850,23550,23550,23550,23550,813
20240215,182200,730552850,23550,23550,23550,23550,0
20240215,182100,730552850,23550,23550,23550,23550,0
20240215,182000,730552850,23550,23550,23550,23550,0
20240215,181900,730552850,23550,23550,23550,23550,0
20240215,181800,730552850,23550,23550,23550,23550,0
20240215,181700,730552850,23550,23550,23550,23550,0
20240215,181600,730552850,23550,23550,23550,23550,0
20240215,181500,730552850,23550,23550,23550,23550,0
20240215,181400,730552850,23550,23550,23550,23550,0
20240215,181300,730552850,23550,23550,23550,23550,0
20240215,181200,730552850,23550,23550,23550,23550,0
20240215,181100,730552850,23550,23550,23550,23550,0
20240215,181000,730552850,23550,23550,23550,23550,0
20240215,180900,730552850,23550,23550,23550,23550,0
20240215,180800,730552850,23550,23550,23550,23550,0
20240215,180700,730552850,23550,23550,23550,23550,0
20240215,180600,730552850,23550,23550,23550,23550,0
20240215,180500,730552850,23550,23550,23550,23550,0
20240215,180400,730552850,23550,23550,23550,23550,0
20240215,180300,730552850,23550,23550,23550,23550,0
20240215,180200,730552850,23550,23550,23550,23550,0
20240215,180100,730552850,23550,23550,23550,23550,0
20240215,180000,730552850,23550,23550,23550,23550,0
20240215,175900,730552850,23550,23550,23550,23550,0
20240215,175800,730552850,23550,23550,23550,23550,0
20240215,175700,730552850,23550,23550,23550,23550,0
20240215,175600,730552850,23550,23550,23550,23550,0
20240215,175500,730552850,23550,23550,23550,23550,0
20240215,175400,730552850,23550,23550,23550,23550,0
20240215,175300,730552850,23550,23550,23550,23550,813
20240215,175200,730552850,23550,23550,23550,23550,0
20240215,175100,730552850,23550,23550,23550,23550,0
20240215,175000,730552850,23550,23550,23550,23550,0
20240215,174900,730552850,23550,23550,23550,23550,0
20240215,174800,730552850,23550,23550,23550,23550,0
20240215,174700,730552850,23550,23550,23550,23550,0
20240215,174600,730552850,23550,23550,23550,23550,0
20240215,174500,730552850,23550,23550,23550,23550,0
20240215,174400,730552850,23550,23550,23550,23550,0
20240215,174300,730552850,23550,23550,23550,23550,0
20240215,174200,730552850,23550,23550,23550,23550,0
20240215,174100,730552850,23550,23550,23550,23550,0
20240215,174000,730552850,23550,23550,23550,23550,0
20240215,173900,730552850,23550,23550,23550,23550,0
20240215,173800,730552850,23550,23550,23550,23550,0
20240215,173700,730552850,23550,23550,23550,23550,0
20240215,173600,730552850,23550,23550,23550,23550,0
20240215,173500,730552850,23550,23550,23550,23550,0
20240215,173400,730552850,23550,23550,23550,23550,0
20240215,173300,730552850,23550,23550,23550,23550,0
20240215,173200,730552850,23550,23550,23550,23550,0
20240215,173100,730552850,23550,23550,23550,23550,0
20240215,173000,730552850,23550,23550,23550,23550,0
20240215,172900,730552850,23550,23550,23550,23550,0
20240215,172800,730552850,23550,23550,23550,23550,0
20240215,172700,730552850,23550,23550,23550,23550,0
20240215,172600,730552850,23550,23550,23550,23550,0
20240215,172500,730552850,23550,23550,23550,23550,0
20240215,172400,730552850,23550,23550,23550,23550,0
20240215,172300,730552850,23550,23550,23550,23550,813
20240215,172200,730552850,23550,23550,23550,23550,0
20240215,172100,730552850,23550,23550,23550,23550,0
20240215,172000,730552850,23550,23550,23550,23550,0
20240215,171900,730552850,23550,23550,23550,23550,0
20240215,171800,730552850,23550,23550,23550,23550,0
20240215,171700,730552850,23550,23550,23550,23550,0
20240215,171600,730552850,23550,23550,23550,23550,0
20240215,171500,730552850,23550,23550,23550,23550,0
20240215,171400,730552850,23550,23550,23550,23550,0
20240215,171300,730552850,23550,23550,23550,23550,0
20240215,171200,730552850,23550,23550,23550,23550,0
20240215,171100,730552850,23550,23550,23550,23550,0
20240215,171000,730552850,23550,23550,23550,23550,0
20240215,170900,730552850,23550,23550,23550,23550,0
20240215,170800,730552850,23550,23550,23550,23550,0
20240215,170700,730552850,23550,23550,23550,23550,0
20240215,170600,730552850,23550,23550,23550,23550,0
20240215,170500,730552850,23550,23550,23550,23550,0
20240215,170400,730552850,23550,23550,23550,23550,0
20240215,170300,730552850,23550,23550,23550,23550,0
20240215,170200,730552850,23550,23550,23550,23550,0
20240215,170100,730552850,23550,23550,23550,23550,0
20240215,170000,730552850,23550,23550,23550,23550,0
20240215,165900,730552850,23550,23550,23550,23550,0
20240215,165800,730552850,23550,23550,23550,23550,0
20240215,165700,730552850,23550,23550,23550,23550,0
20240215,165600,730552850,23550,23550,23550,23550,0
20240215,165500,730552850,23550,23550,23550,23550,0
20240215,165400,730552850,23550,23550,23550,23550,0
20240215,165300,730552850,23550,23550,23550,23550,813
20240215,165200,730552850,23550,23550,23550,23550,0
20240215,165100,730552850,23550,23550,23550,23550,0
20240215,165000,730552850,23550,23550,23550,23550,0
20240215,164900,730552850,23550,23550,23550,23550,0
20240215,164800,730552850,23550,23550,23550,23550,0
20240215,164700,730552850,23550,23550,23550,23550,0
20240215,164600,730552850,23550,23550,23550,23550,0
20240215,164500,730552850,23550,23550,23550,23550,0
20240215,164400,730552850,23550,23550,23550,23550,0
20240215,164300,730552850,23550,23550,23550,23550,0
20240215,164200,730552850,23550,23550,23550,23550,0
20240215,164100,730552850,23550,23550,23550,23550,0
20240215,164000,730552850,23550,23550,23550,23550,0
20240215,163900,730552850,23550,23550,23550,23550,0
20240215,163800,730552850,23550,23550,23550,23550,0
20240215,163700,730552850,23550,23550,23550,23550,0
20240215,163600,730552850,23550,23550,23550,23550,0
20240215,163500,730552850,23550,23550,23550,23550,0
20240215,163400,730552850,23550,23550,23550,23550,0
20240215,163300,730552850,23550,23550,23550,23550,0
20240215,163200,730552850,23550,23550,23550,23550,0
20240215,163100,730552850,23550,23550,23550,23550,0
20240215,163000,730552850,23550,23550,23550,23550,0
20240215,162900,730552850,23550,23550,23550,23550,0
20240215,162800,730552850,23550,23550,23550,23550,0
20240215,162700,730552850,23550,23550,23550,23550,0
20240215,162600,730552850,23550,23550,23550,23550,0
20240215,162500,730552850,23550,23550,23550,23550,0
20240215,162400,730552850,23550,23550,23550,23550,0
20240215,162300,730552850,23550,23550,23550,23550,813
20240215,162200,730552850,23550,23550,23550,23550,0
20240215,162100,730552850,23550,23550,23550,23550,0
20240215,162000,730552850,23550,23550,23550,23550,0
20240215,161900,730552850,23550,23550,23550,23550,0
20240215,161800,730552850,23550,23550,23550,23550,0
20240215,161700,730552850,23550,23550,23550,23550,0
20240215,161600,730552850,23550,23550,23550,23550,0
20240215,161500,730552850,23550,23550,23550,23550,0
20240215,161400,730552850,23550,23550,23550,23550,0
20240215,161300,730552850,23550,23550,23550,23550,0
20240215,161200,730552850,23550,23550,23550,23550,0
20240215,161100,730552850,23550,23550,23550,23550,0
20240215,161000,730552850,23550,23550,23550,23550,0
20240215,160900,730552850,23550,23550,23550,23550,0
20240215,160800,730552850,23550,23550,23550,23550,0
20240215,160700,730552850,23550,23550,23550,23550,0
20240215,160600,730552850,23550,23550,23550,23550,0
20240215,160500,730552850,23550,23550,23550,23550,0
20240215,160400,730552850,23550,23550,23550,23550,0
20240215,160300,730552850,23550,23550,23550,23550,0
20240215,160200,730552850,23550,23550,23550,23550,0
20240215,160100,730552850,23550,23550,23550,23550,0
20240215,160000,730552850,23550,23550,23550,23550,0
20240215,155900,730552850,23550,23550,23550,23550,0
20240215,155800,730552850,23550,23550,23550,23550,0
20240215,155700,730552850,23550,23550,23550,23550,0
20240215,155600,730552850,23550,23550,23550,23550,0
20240215,155500,730552850,23550,23550,23550,23550,0
20240215,155400,730552850,23550,23550,23550,23550,0
20240215,155300,730552850,23550,23550,23550,23550,813
20240215,155200,730552850,23550,23550,23550,23550,0
20240215,155100,730552850,23550,23550,23550,23550,0
20240215,155000,730552850,23550,23550,23550,23550,0
20240215,154900,730552850,23550,23550,23550,23550,0
20240215,154800,730552850,23550,23550,23550,23550,0
20240215,154700,730552850,23550,23550,23550,23550,0
20240215,154600,730552850,23550,23550,23550,23550,0
20240215,154500,730552850,23550,23550,23550,23550,0
20240215,154400,730552850,23550,23550,23550,23550,0
20240215,154300,730552850,23550,23550,23550,23550,0
20240215,154200,730552850,23550,23550,23550,23550,0
20240215,154100,730552850,23550,23550,23550,23550,0
20240215,154000,730552850,23550,23550,23550,23550,0
20240215,153900,730552850,23550,23550,23550,23550,0
20240215,153800,730552850,23550,23550,23550,23550,0
20240215,153700,730552850,23550,23550,23550,23550,0
20240215,153600,730552850,23550,23550,23550,23550,0
20240215,153500,730552850,23550,23550,23550,23550,0
20240215,153400,730552850,23550,23550,23550,23550,0
20240215,153300,730552850,23550,23550,23550,23550,0
20240215,153200,730552850,23550,23550,23550,23550,0
20240215,153100,730552850,23550,23550,23550,23550,0
20240215,153000,730552850,23550,23550,23550,23550,813
20240215,152900,711406700,23500,23500,23500,23500,0
20240215,152800,711406700,23500,23500,23500,23500,0
20240215,152700,711406700,23500,23500,23500,23500,0
20240215,152600,711406700,23500,23500,23500,23500,0
20240215,152500,711406700,23500,23500,23500,23500,0
20240215,152400,711406700,23500,23500,23500,23500,0
20240215,152300,711406700,23500,23500,23500,23500,0
20240215,152200,711406700,23500,23500,23500,23500,0
20240215,152100,711406700,23500,23500,23500,23500,0
20240215,152000,711406700,23500,23500,23500,23500,0
20240215,151900,711406700,23500,23550,23600,23500,208
20240215,151800,706507600,23550,23550,23550,23550,0
20240215,151700,706507600,23550,23550,23550,23550,28
20240215,151600,705848200,23550,23550,23550,23550,876
20240215,151500,685218400,23550,23550,23550,23550,2
20240215,151400,685171300,23550,23550,23550,23550,1
20240215,151300,685147750,23550,23500,23550,23500,70
20240215,151200,683499650,23500,23500,23500,23500,26
20240215,151100,682888650,23400,23500,23600,23400,920
20240215,151000,661225750,23450,23450,23500,23450,182
20240215,150900,656957250,23400,23450,23450,23400,725
20240215,150800,639956300,23450,23450,23450,23450,42
20240215,150700,638971400,23450,23400,23450,23400,241
20240215,150600,633324750,23400,23400,23400,23400,0
20240215,150500,633324750,23400,23450,23450,23400,80
20240215,150400,631448850,23400,23400,23400,23400,3
20240215,150300,631378650,23450,23450,23450,23400,955
20240215,150200,608984650,23450,23500,23500,23450,57
20240215,150100,607645200,23500,23500,23500,23500,7
20240215,150000,607480700,23500,23500,23500,23500,0
20240215,145900,607480700,23500,23500,23500,23500,63
20240215,145800,606000200,23500,23500,23500,23500,59
20240215,145700,604613700,23550,23550,23550,23550,63
20240215,145600,603130050,23500,23500,23500,23500,0
20240215,145500,603130050,23500,23450,23500,23450,8
20240215,145400,602942200,23500,23500,23500,23500,0
20240215,145300,602942200,23500,23550,23550,23500,141
20240215,145200,599622550,23550,23550,23550,23550,0
20240215,145100,599622550,23550,23550,23550,23550,77
20240215,145000,597809200,23500,23500,23500,23500,0
20240215,144900,597809200,23500,23500,23500,23500,116
20240215,144800,595083200,23500,23500,23500,23500,11
20240215,144700,594824700,23550,23500,23550,23500,177
20240215,144600,590656450,23500,23500,23500,23500,52
20240215,144500,589434450,23500,23500,23500,23500,3
20240215,144400,589363950,23550,23550,23550,23550,2
20240215,144300,589316850,23600,23600,23600,23600,122
20240215,144200,586437650,23600,23600,23600,23600,1
20240215,144100,586414050,23550,23550,23550,23550,62
20240215,144000,584953950,23500,23500,23500,23500,3
20240215,143900,584883450,23450,23450,23450,23450,0
20240215,143800,584883450,23450,23450,23450,23450,0
20240215,143700,584883450,23450,23550,23600,23450,117
20240215,143600,582127800,23550,23550,23550,23550,19
20240215,143500,581680350,23550,23550,23550,23550,81
20240215,143400,579772800,23550,23550,23550,23500,54
20240215,143300,578501150,23550,23550,23550,23550,11
20240215,143200,578242100,23550,23550,23550,23550,17
20240215,143100,577841750,23550,23550,23550,23550,17
20240215,143000,577441400,23450,23550,23550,23450,529
20240215,142900,565026600,23550,23550,23550,23550,38
20240215,142800,564131700,23600,23600,23600,23600,63
20240215,142700,562644900,23600,23600,23600,23600,2
20240215,142600,562597700,23600,23600,23600,23600,66
20240215,142500,561040100,23600,23600,23600,23600,3
20240215,142400,560969300,23600,23550,23600,23550,77
20240215,142300,559152800,23600,23600,23600,23600,22
20240215,142200,558633600,23600,23650,23650,23600,138
20240215,142100,555373050,23650,23650,23650,23650,13
20240215,142000,555065600,23550,23550,23550,23550,0
20240215,141900,555065600,23550,23650,23700,23550,403
20240215,141800,545515700,23600,23550,23650,23550,70
20240215,141700,543863550,23550,23550,23550,23550,7
20240215,141600,543698700,23550,23550,23550,23550,63
20240215,141500,542215050,23550,23500,23550,23500,14
20240215,141400,541886000,23500,23500,23550,23500,112
20240215,141300,539248700,23550,23550,23550,23550,0
20240215,141200,539248700,23550,23500,23550,23500,71
20240215,141100,537576800,23500,23500,23500,23500,13
20240215,141000,537271300,23500,23550,23550,23500,65
20240215,140900,535740650,23500,23500,23500,23500,0
20240215,140800,535740650,23500,23500,23550,23500,78
20240215,140700,533904500,23550,23550,23550,23550,0
20240215,140600,533904500,23550,23550,23550,23550,63
20240215,140500,532420850,23500,23500,23500,23500,0
20240215,140400,532420850,23500,23500,23550,23500,67
20240215,140300,530843250,23550,23550,23550,23500,353
20240215,140200,522530250,23550,23550,23550,23550,63
20240215,140100,521046600,23500,23500,23500,23500,3
20240215,140000,520976100,23550,23550,23550,23550,63
20240215,135900,519492450,23550,23550,23550,23550,0
20240215,135800,519492450,23550,23550,23550,23550,63
20240215,135700,518008800,23500,23550,23550,23500,992
20240215,135600,494662700,23600,23600,23600,23600,207
20240215,135500,489777500,23650,23650,23650,23650,0
20240215,135400,489777500,23650,23650,23650,23650,63
20240215,135300,488287550,23600,23600,23600,23600,3
20240215,135200,488216750,23650,23700,23700,23650,65
20240215,135100,486676300,23650,23650,23650,23650,1
20240215,135000,486652650,23650,23650,23650,23650,101
20240215,134900,484264000,23600,23600,23600,23600,3
20240215,134800,484193200,23650,23650,23650,23650,63
20240215,134700,482703250,23650,23650,23650,23650,0
20240215,134600,482703250,23650,23650,23650,23650,63
20240215,134500,481213300,23650,23650,23650,23650,3
20240215,134400,481142350,23700,23700,23700,23700,0
20240215,134300,481142350,23700,23700,23700,23700,62
20240215,134200,479672950,23700,23700,23700,23700,0
20240215,134100,479672950,23700,23650,23700,23650,65
20240215,134000,478132550,23700,23700,23700,23700,1
20240215,133900,478108850,23650,23650,23650,23650,205
20240215,133800,473260600,23650,23650,23650,23650,4
20240215,133700,473166000,23650,23700,23700,23650,118
20240215,133600,470369600,23700,23700,23700,23700,0
20240215,133500,470369600,23700,23700,23700,23700,0
20240215,133400,470369600,23700,23700,23700,23700,0
20240215,133300,470369600,23700,23650,23700,23600,129
20240215,133200,467313200,23700,23700,23700,23700,80
20240215,133100,465417200,23700,23700,23700,23700,63
20240215,133000,463924100,23650,23650,23650,23650,1
20240215,132900,463900450,23600,23650,23700,23600,49
20240215,132800,462743750,23650,23650,23650,23650,32
20240215,132700,461986950,23650,23650,23650,23650,85
20240215,132600,459976700,23650,23650,23650,23650,1
20240215,132500,459953050,23650,23650,23650,23650,62
20240215,132400,458486750,23650,23650,23650,23650,0
20240215,132300,458486750,23650,23650,23700,23650,76
20240215,132200,456686250,23650,23650,23650,23650,1
20240215,132100,456662600,23650,23650,23650,23650,64
20240215,132000,455149000,23650,23650,23650,23650,3
20240215,131900,455078050,23650,23650,23650,23650,63
20240215,131800,453588100,23600,23600,23600,23600,1
20240215,131700,453564500,23600,23600,23650,23600,91
20240215,131600,451413500,23600,23600,23600,23600,0
20240215,131500,451413500,23600,23600,23600,23600,40
20240215,131400,450469500,23600,23650,23650,23600,56
20240215,131300,449147800,23650,23600,23650,23600,65
20240215,131200,447610700,23600,23600,23600,23600,3
20240215,131100,447539900,23600,23600,23650,23600,84
20240215,131000,445553650,23600,23600,23600,23600,2
20240215,130900,445506450,23600,23600,23650,23600,70
20240215,130800,443851300,23600,23600,23600,23600,0
20240215,130700,443851300,23600,23600,23600,23600,38
20240215,130600,442954500,23600,23600,23600,23600,50
20240215,130500,441774500,23600,23600,23600,23600,72
20240215,130400,440075300,23600,23600,23600,23600,0
20240215,130300,440075300,23600,23600,23600,23550,131
20240215,130200,436986600,23600,23600,23600,23600,0
20240215,130100,436986600,23600,23600,23600,23600,99
20240215,130000,434650200,23600,23550,23600,23550,4
20240215,125900,434555950,23600,23600,23600,23600,35
20240215,125800,433729950,23600,23550,23600,23550,64
20240215,125700,432219600,23600,23600,23600,23600,5
20240215,125600,432101600,23600,23600,23600,23600,63
20240215,125500,430614800,23600,23600,23600,23600,0
20240215,125400,430614800,23600,23550,23600,23550,78
20240215,125300,428774750,23650,23600,23650,23600,3
20240215,125200,428703900,23600,23600,23600,23600,63
20240215,125100,427217100,23600,23600,23600,23600,0
20240215,125000,427217100,23600,23600,23600,23600,127
20240215,124900,424219900,23600,23600,23600,23600,0
20240215,124800,424219900,23600,23600,23600,23600,0
20240215,124700,424219900,23600,23600,23600,23600,14
20240215,124600,423889500,23600,23600,23600,23600,126
20240215,124500,420915900,23600,23600,23600,23600,0
20240215,124400,420915900,23600,23600,23600,23600,31
20240215,124300,420184300,23600,23650,23650,23600,3
20240215,124200,420113450,23650,23650,23650,23650,62
20240215,124100,418647150,23650,23650,23650,23650,0
20240215,124000,418647150,23650,23650,23650,23650,63
20240215,123900,417157200,23650,23650,23650,23650,0
20240215,123800,417157200,23650,23700,23700,23650,191
20240215,123700,412631300,23700,23700,23700,23700,196
20240215,123600,407986100,23700,23700,23700,23700,67
20240215,123500,406398200,23700,23700,23700,23700,9
20240215,123400,406184900,23700,23700,23700,23700,2
20240215,123300,406137500,23700,23700,23700,23600,230
20240215,123200,400696050,23650,23650,23650,23650,86
20240215,123100,398662150,23650,23650,23650,23650,60
20240215,123000,397243150,23600,23600,23600,23600,7
20240215,122900,397077950,23650,23650,23650,23650,35
20240215,122800,396250200,23650,23650,23650,23650,63
20240215,122700,394760250,23650,23650,23650,23650,1
20240215,122600,394736600,23650,23650,23650,23650,96
20240215,122500,392466200,23600,23600,23600,23600,0
20240215,122400,392466200,23600,23600,23600,23600,75
20240215,122300,390696200,23600,23600,23650,23600,164
20240215,122200,386825300,23650,23650,23650,23650,131
20240215,122100,383727150,23650,23650,23650,23650,0
20240215,122000,383727150,23650,23650,23650,23650,66
20240215,121900,382166250,23600,23600,23600,23600,13
20240215,121800,381859450,23600,23650,23650,23600,80
20240215,121700,379968300,23650,23650,23650,23650,5
20240215,121600,379850050,23650,23650,23650,23650,68
20240215,121500,378241850,23650,23650,23650,23650,5
20240215,121400,378123600,23600,23600,23600,23600,12
20240215,121300,377840400,23650,23600,23650,23600,66
20240215,121200,376279650,23600,23600,23600,23600,0
20240215,121100,376279650,23600,23650,23650,23600,89
20240215,121000,374174900,23650,23650,23650,23650,0
20240215,120900,374174900,23650,23600,23650,23600,76
20240215,120800,372378150,23600,23600,23600,23600,0
20240215,120700,372378150,23600,23600,23600,23600,26
20240215,120600,371764550,23600,23600,23600,23600,16
20240215,120500,371386950,23600,23600,23600,23600,63
20240215,120400,369900150,23600,23600,23600,23600,0
20240215,120300,369900150,23600,23600,23600,23600,62
20240215,120200,368436950,23600,23600,23600,23600,10
20240215,120100,368200950,23550,23600,23600,23550,128
20240215,120000,365180250,23600,23600,23600,23600,1
20240215,115900,365156650,23600,23600,23600,23600,63
20240215,115800,363669850,23550,23550,23550,23550,0
20240215,115700,363669850,23550,23550,23550,23550,1
20240215,115600,363646300,23550,23550,23550,23550,53
20240215,115500,362398150,23550,23500,23550,23500,64
20240215,115400,360891000,23550,23550,23550,23550,73
20240215,115300,359171850,23550,23550,23550,23550,0
20240215,115200,359171850,23550,23550,23550,23550,0
20240215,115100,359171850,23550,23550,23550,23500,236
20240215,115000,353614150,23600,23600,23600,23600,0
20240215,114900,353614150,23600,23600,23600,23600,68
20240215,114800,352009350,23600,23600,23600,23600,57
20240215,114700,350664150,23600,23600,23600,23600,63
20240215,114600,349177350,23600,23600,23600,23600,73
20240215,114500,347454550,23600,23600,23600,23600,10
20240215,114400,347218550,23600,23600,23600,23600,42
20240215,114300,346227350,23600,23600,23600,23550,164
20240215,114200,342357050,23600,23600,23600,23600,204
20240215,114100,337542650,23600,23600,23600,23600,126
20240215,114000,334569050,23600,23600,23600,23600,0
20240215,113900,334569050,23600,23600,23600,23600,63
20240215,113800,333082250,23600,23600,23600,23600,0
20240215,113700,333082250,23600,23600,23600,23600,63
20240215,113600,331595450,23550,23550,23550,23550,1
20240215,113500,331571900,23550,23600,23600,23550,65
20240215,113400,330038000,23550,23550,23550,23550,219
20240215,113300,324880550,23500,23500,23500,23500,0
20240215,113200,324880550,23500,23500,23500,23500,9
20240215,113100,324669050,23500,23550,23550,23500,107
20240215,113000,322151400,23500,23500,23500,23500,0
20240215,112900,322151400,23500,23500,23500,23500,0
20240215,112800,322151400,23500,23500,23550,23500,81
20240215,112700,320244750,23550,23550,23550,23550,0
20240215,112600,320244750,23550,23550,23550,23550,63
20240215,112500,318761100,23500,23500,23550,23500,95
20240215,112400,316524900,23500,23500,23550,23500,86
20240215,112300,314500700,23500,23500,23500,23500,24
20240215,112200,313936700,23550,23500,23550,23500,63
20240215,112100,312453100,23500,23500,23500,23500,0
20240215,112000,312453100,23500,23550,23550,23500,65
20240215,111900,310922450,23550,23550,23550,23550,61
20240215,111800,309485900,23550,23550,23550,23550,2
20240215,111700,309438800,23550,23550,23550,23550,1
20240215,111600,309415250,23600,23550,23600,23550,126
20240215,111500,306442650,23600,23600,23600,23600,0
20240215,111400,306442650,23600,23600,23600,23600,63
20240215,111300,304955850,23500,23500,23500,23500,0
20240215,111200,304955850,23500,23500,23500,23500,0
20240215,111100,304955850,23500,23550,23550,23500,31
20240215,111000,304227300,23600,23600,23600,23600,63
20240215,110900,302740500,23550,23550,23550,23550,0
20240215,110800,302740500,23550,23550,23600,23550,74
20240215,110700,300994350,23600,23600,23600,23600,0
20240215,110600,300994350,23600,23600,23600,23600,68
20240215,110500,299389550,23550,23600,23600,23550,71
20240215,110400,297716450,23600,23550,23600,23550,87
20240215,110300,295666500,23500,23550,23550,23500,250
20240215,110200,289791400,23550,23550,23550,23550,4
20240215,110100,289697200,23550,23500,23550,23500,6
20240215,110000,289556150,23500,23550,23550,23500,112
20240215,105900,286918850,23500,23500,23500,23500,0
20240215,105800,286918850,23500,23500,23550,23500,70
20240215,105700,285270700,23550,23550,23550,23550,23
20240215,105600,284729050,23500,23500,23500,23500,19
20240215,105500,284282550,23500,23500,23500,23500,68
20240215,105400,282684550,23450,23550,23550,23450,174
20240215,105300,278593100,23500,23500,23500,23500,0
20240215,105200,278593100,23500,23550,23550,23500,77
20240215,105100,276780450,23550,23550,23550,23550,12
20240215,105000,276497850,23550,23550,23550,23550,63
20240215,104900,275014200,23550,23600,23600,23550,115
20240215,104800,272303400,23600,23600,23600,23600,112
20240215,104700,269660200,23550,23550,23550,23550,6
20240215,104600,269518900,23600,23600,23600,23600,63
20240215,104500,268032100,23600,23600,23600,23600,0
20240215,104400,268032100,23600,23600,23600,23600,32
20240215,104300,267276900,23550,23550,23550,23550,40
20240215,104200,266334900,23500,23500,23500,23500,4
20240215,104100,266240900,23500,23500,23500,23450,361
20240215,104000,257759850,23550,23500,23550,23500,144
20240215,103900,254374950,23550,23550,23550,23550,63
20240215,103800,252891300,23550,23550,23550,23500,15
20240215,103700,252538200,23500,23500,23550,23500,94
20240215,103600,250326050,23500,23550,23550,23500,20
20240215,103500,249855250,23600,23600,23600,23600,64
20240215,103400,248344850,23600,23650,23650,23600,43
20240215,103300,247330000,23650,23550,23650,23550,36
20240215,103200,246480500,23550,23700,23700,23550,392
20240215,103100,237220550,23700,23650,23700,23650,130
20240215,103000,234146000,23650,23600,23650,23600,80
20240215,102900,232257950,23650,23650,23650,23650,62
20240215,102800,230791650,23600,23600,23600,23600,11
20240215,102700,230532050,23600,23600,23600,23500,306
20240215,102600,223310650,23600,23600,23600,23600,1
20240215,102500,223287050,23550,23500,23600,23350,679
20240215,102400,207337100,23550,23600,23600,23500,261
20240215,102300,201189450,23600,23550,23600,23500,106
20240215,102200,198694250,23550,23550,23550,23550,7
20240215,102100,198529400,23500,23450,23500,23450,148
20240215,102000,195054700,23400,23400,23400,23400,30
20240215,101900,194352700,23400,23350,23400,23350,174
20240215,101800,190282850,23300,23300,23300,23300,0
20240215,101700,190282850,23300,23300,23300,23300,37
20240215,101600,189420750,23250,23300,23300,23250,107
20240215,101500,186927800,23300,23250,23300,23250,29
20240215,101400,186252200,23300,23300,23300,23300,4
20240215,101300,186159000,23300,23300,23300,23300,62
20240215,101200,184714400,23250,23250,23250,23250,0
20240215,101100,184714400,23250,23250,23250,23250,0
20240215,101000,184714400,23250,23250,23250,23250,0
20240215,100900,184714400,23250,23200,23250,23200,76
20240215,100800,182947500,23150,23150,23150,23150,0
20240215,100700,182947500,23150,23150,23150,23150,147
20240215,100600,179544450,23100,23100,23100,23100,30
20240215,100500,178851450,23050,23150,23150,23050,145
20240215,100400,175498450,23100,23100,23100,23100,35
20240215,100300,174689950,23100,23150,23150,23100,69
20240215,100200,173092750,23150,23100,23150,23100,17
20240215,100100,172700000,23200,23150,23200,23150,114
20240215,100000,170057350,23100,23100,23150,23050,325
20240215,095900,162542400,23100,23100,23100,23100,37
20240215,095800,161687700,23100,23100,23100,23100,89
20240215,095700,159631800,23050,23050,23050,23050,3
20240215,095600,159562650,23050,23050,23050,23050,56
20240215,095500,158271850,23150,23150,23150,23150,10
20240215,095400,158040350,23050,23050,23050,22950,432
20240215,095300,148104250,23050,23050,23050,23050,32
20240215,095200,147366650,23050,23050,23050,23050,162
20240215,095100,143632550,23000,23000,23000,23000,249
20240215,095000,137905550,23000,22950,23000,22950,719
20240215,094900,121374250,23000,23000,23050,22950,702
20240215,094800,105231900,23100,23050,23100,23000,86
20240215,094700,103249650,23000,23000,23000,23000,123
20240215,094600,100420650,23000,23100,23100,23000,321
20240215,094500,93008700,23100,23100,23100,23100,0
20240215,094400,93008700,23100,23100,23100,23100,16
20240215,094300,92639100,23100,23100,23100,23100,0
20240215,094200,92639100,23100,23100,23100,23100,35
20240215,094100,91830600,23100,23100,23100,23100,145
20240215,094000,88481100,23100,23100,23100,23100,30
20240215,093900,87788100,23150,23150,23150,23150,7
20240215,093800,87626050,23150,23100,23150,23100,91
20240215,093700,85523800,23100,23100,23100,23100,10
20240215,093600,85292800,23050,23050,23050,23050,3
20240215,093500,85223650,23100,23100,23100,23100,88
20240215,093400,83190850,23050,23000,23050,23000,182
20240215,093300,79001750,23000,23050,23050,23000,71
20240215,093200,77365250,23050,23100,23100,23050,169
20240215,093100,73466000,23100,23100,23100,23100,20
20240215,093000,73004000,23100,23150,23150,23100,44
20240215,092900,71987150,23150,23100,23150,23100,7
20240215,092800,71825150,23150,23200,23200,23100,242
20240215,092700,66227800,23150,23150,23150,23150,300
20240215,092600,59282800,23150,23150,23150,23150,0
20240215,092500,59282800,23150,23200,23200,23150,380
20240215,092400,50467100,23250,23250,23250,23250,0
20240215,092300,50467100,23250,23250,23250,23250,0
20240215,092200,50467100,23250,23300,23300,23250,424
20240215,092100,40596050,23300,23300,23300,23300,0
20240215,092000,40596050,23300,23350,23350,23300,37
20240215,091900,39733450,23350,23350,23350,23350,2
20240215,091800,39686750,23350,23400,23400,23350,54
20240215,091700,38424800,23400,23350,23400,23300,326
20240215,091600,30810200,23400,23400,23400,23400,3
20240215,091500,30740000,23400,23400,23450,23400,136
20240215,091400,27557550,23400,23400,23400,23400,48
20240215,091300,26434350,23400,23450,23450,23400,12
20240215,091200,26153450,23450,23450,23450,23450,5
20240215,091100,26036200,23500,23500,23500,23500,20
20240215,091000,25566200,23500,23500,23500,23500,148
20240215,090900,22088200,23500,23500,23500,23500,22
20240215,090800,21571200,23400,23350,23400,23350,118
20240215,090700,18810350,23350,23350,23350,23350,17
20240215,090600,18413400,23300,23350,23350,23300,134
20240215,090500,15284600,23350,23350,23350,23350,1
20240215,090400,15261250,23350,23400,23400,23350,398
20240215,090300,5967650,23450,23400,23500,23400,154
20240215,090200,2358350,23350,23350,23350,23350,42
20240215,090100,1377650,23350,23350,23350,23350,0
20240215,090000,1377650,23350,23350,23350,23350,59