KissMeData/086820/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,194900,418884540,16990,16990,16990,16990,897
20240213,194800,418884540,16990,16990,16990,16990,0
20240213,194700,418884540,16990,16990,16990,16990,0
20240213,194600,418884540,16990,16990,16990,16990,0
20240213,194500,418884540,16990,16990,16990,16990,0
20240213,194400,418884540,16990,16990,16990,16990,0
20240213,194300,418884540,16990,16990,16990,16990,0
20240213,194200,418884540,16990,16990,16990,16990,0
20240213,194100,418884540,16990,16990,16990,16990,0
20240213,194000,418884540,16990,16990,16990,16990,0
20240213,193900,418884540,16990,16990,16990,16990,0
20240213,193800,418884540,16990,16990,16990,16990,0
20240213,193700,418884540,16990,16990,16990,16990,0
20240213,193600,418884540,16990,16990,16990,16990,0
20240213,193500,418884540,16990,16990,16990,16990,0
20240213,193400,418884540,16990,16990,16990,16990,0
20240213,193300,418884540,16990,16990,16990,16990,0
20240213,193200,418884540,16990,16990,16990,16990,0
20240213,193100,418884540,16990,16990,16990,16990,0
20240213,193000,418884540,16990,16990,16990,16990,0
20240213,192900,418884540,16990,16990,16990,16990,0
20240213,192800,418884540,16990,16990,16990,16990,0
20240213,192700,418884540,16990,16990,16990,16990,0
20240213,192600,418884540,16990,16990,16990,16990,0
20240213,192500,418884540,16990,16990,16990,16990,0
20240213,192400,418884540,16990,16990,16990,16990,0
20240213,192300,418884540,16990,16990,16990,16990,0
20240213,192200,418884540,16990,16990,16990,16990,0
20240213,192100,418884540,16990,16990,16990,16990,0
20240213,192000,418884540,16990,16990,16990,16990,0
20240213,191900,418884540,16990,16990,16990,16990,897
20240213,191800,418884540,16990,16990,16990,16990,0
20240213,191700,418884540,16990,16990,16990,16990,0
20240213,191600,418884540,16990,16990,16990,16990,0
20240213,191500,418884540,16990,16990,16990,16990,0
20240213,191400,418884540,16990,16990,16990,16990,0
20240213,191300,418884540,16990,16990,16990,16990,0
20240213,191200,418884540,16990,16990,16990,16990,0
20240213,191100,418884540,16990,16990,16990,16990,0
20240213,191000,418884540,16990,16990,16990,16990,0
20240213,190900,418884540,16990,16990,16990,16990,0
20240213,190800,418884540,16990,16990,16990,16990,0
20240213,190700,418884540,16990,16990,16990,16990,0
20240213,190600,418884540,16990,16990,16990,16990,0
20240213,190500,418884540,16990,16990,16990,16990,0
20240213,190400,418884540,16990,16990,16990,16990,0
20240213,190300,418884540,16990,16990,16990,16990,0
20240213,190200,418884540,16990,16990,16990,16990,0
20240213,190100,418884540,16990,16990,16990,16990,0
20240213,190000,418884540,16990,16990,16990,16990,0
20240213,185900,418884540,16990,16990,16990,16990,0
20240213,185800,418884540,16990,16990,16990,16990,0
20240213,185700,418884540,16990,16990,16990,16990,0
20240213,185600,418884540,16990,16990,16990,16990,0
20240213,185500,418884540,16990,16990,16990,16990,0
20240213,185400,418884540,16990,16990,16990,16990,0
20240213,185300,418884540,16990,16990,16990,16990,0
20240213,185200,418884540,16990,16990,16990,16990,0
20240213,185100,418884540,16990,16990,16990,16990,0
20240213,185000,418884540,16990,16990,16990,16990,0
20240213,184900,418884540,16990,16990,16990,16990,897
20240213,184800,418884540,16990,16990,16990,16990,0
20240213,184700,418884540,16990,16990,16990,16990,0
20240213,184600,418884540,16990,16990,16990,16990,0
20240213,184500,418884540,16990,16990,16990,16990,0
20240213,184400,418884540,16990,16990,16990,16990,0
20240213,184300,418884540,16990,16990,16990,16990,0
20240213,184200,418884540,16990,16990,16990,16990,0
20240213,184100,418884540,16990,16990,16990,16990,0
20240213,184000,418884540,16990,16990,16990,16990,0
20240213,183900,418884540,16990,16990,16990,16990,0
20240213,183800,418884540,16990,16990,16990,16990,0
20240213,183700,418884540,16990,16990,16990,16990,0
20240213,183600,418884540,16990,16990,16990,16990,0
20240213,183500,418884540,16990,16990,16990,16990,0
20240213,183400,418884540,16990,16990,16990,16990,0
20240213,183300,418884540,16990,16990,16990,16990,0
20240213,183200,418884540,16990,16990,16990,16990,0
20240213,183100,418884540,16990,16990,16990,16990,0
20240213,183000,418884540,16990,16990,16990,16990,0
20240213,182900,418884540,16990,16990,16990,16990,0
20240213,182800,418884540,16990,16990,16990,16990,0
20240213,182700,418884540,16990,16990,16990,16990,0
20240213,182600,418884540,16990,16990,16990,16990,0
20240213,182500,418884540,16990,16990,16990,16990,0
20240213,182400,418884540,16990,16990,16990,16990,0
20240213,182300,418884540,16990,16990,16990,16990,0
20240213,182200,418884540,16990,16990,16990,16990,0
20240213,182100,418884540,16990,16990,16990,16990,0
20240213,182000,418884540,16990,16990,16990,16990,0
20240213,181900,418884540,16990,16990,16990,16990,897
20240213,181800,418884540,16990,16990,16990,16990,0
20240213,181700,418884540,16990,16990,16990,16990,0
20240213,181600,418884540,16990,16990,16990,16990,0
20240213,181500,418884540,16990,16990,16990,16990,0
20240213,181400,418884540,16990,16990,16990,16990,0
20240213,181300,418884540,16990,16990,16990,16990,0
20240213,181200,418884540,16990,16990,16990,16990,0
20240213,181100,418884540,16990,16990,16990,16990,0
20240213,181000,418884540,16990,16990,16990,16990,0
20240213,180900,418884540,16990,16990,16990,16990,0
20240213,180800,418884540,16990,16990,16990,16990,0
20240213,180700,418884540,16990,16990,16990,16990,0
20240213,180600,418884540,16990,16990,16990,16990,0
20240213,180500,418884540,16990,16990,16990,16990,0
20240213,180400,418884540,16990,16990,16990,16990,0
20240213,180300,418884540,16990,16990,16990,16990,0
20240213,180200,418884540,16990,16990,16990,16990,0
20240213,180100,418884540,16990,16990,16990,16990,0
20240213,180000,418884540,16990,16990,16990,16990,0
20240213,175900,418884540,16990,16990,16990,16990,0
20240213,175800,418884540,16990,16990,16990,16990,0
20240213,175700,418884540,16990,16990,16990,16990,0
20240213,175600,418884540,16990,16990,16990,16990,0
20240213,175500,418884540,16990,16990,16990,16990,0
20240213,175400,418884540,16990,16990,16990,16990,0
20240213,175300,418884540,16990,16990,16990,16990,0
20240213,175200,418884540,16990,16990,16990,16990,0
20240213,175100,418884540,16990,16990,16990,16990,0
20240213,175000,418884540,16990,16990,16990,16990,0
20240213,174900,418884540,16990,16990,16990,16990,897
20240213,174800,418884540,16990,16990,16990,16990,0
20240213,174700,418884540,16990,16990,16990,16990,0
20240213,174600,418884540,16990,16990,16990,16990,0
20240213,174500,418884540,16990,16990,16990,16990,0
20240213,174400,418884540,16990,16990,16990,16990,0
20240213,174300,418884540,16990,16990,16990,16990,0
20240213,174200,418884540,16990,16990,16990,16990,0
20240213,174100,418884540,16990,16990,16990,16990,0
20240213,174000,418884540,16990,16990,16990,16990,0
20240213,173900,418884540,16990,16990,16990,16990,0
20240213,173800,418884540,16990,16990,16990,16990,0
20240213,173700,418884540,16990,16990,16990,16990,0
20240213,173600,418884540,16990,16990,16990,16990,0
20240213,173500,418884540,16990,16990,16990,16990,0
20240213,173400,418884540,16990,16990,16990,16990,0
20240213,173300,418884540,16990,16990,16990,16990,0
20240213,173200,418884540,16990,16990,16990,16990,0
20240213,173100,418884540,16990,16990,16990,16990,0
20240213,173000,418884540,16990,16990,16990,16990,0
20240213,172900,418884540,16990,16990,16990,16990,0
20240213,172800,418884540,16990,16990,16990,16990,0
20240213,172700,418884540,16990,16990,16990,16990,0
20240213,172600,418884540,16990,16990,16990,16990,0
20240213,172500,418884540,16990,16990,16990,16990,0
20240213,172400,418884540,16990,16990,16990,16990,0
20240213,172300,418884540,16990,16990,16990,16990,0
20240213,172200,418884540,16990,16990,16990,16990,0
20240213,172100,418884540,16990,16990,16990,16990,0
20240213,172000,418884540,16990,16990,16990,16990,0
20240213,171900,418884540,16990,16990,16990,16990,897
20240213,171800,418884540,16990,16990,16990,16990,0
20240213,171700,418884540,16990,16990,16990,16990,0
20240213,171600,418884540,16990,16990,16990,16990,0
20240213,171500,418884540,16990,16990,16990,16990,0
20240213,171400,418884540,16990,16990,16990,16990,0
20240213,171300,418884540,16990,16990,16990,16990,0
20240213,171200,418884540,16990,16990,16990,16990,0
20240213,171100,418884540,16990,16990,16990,16990,0
20240213,171000,418884540,16990,16990,16990,16990,0
20240213,170900,418884540,16990,16990,16990,16990,0
20240213,170800,418884540,16990,16990,16990,16990,0
20240213,170700,418884540,16990,16990,16990,16990,0
20240213,170600,418884540,16990,16990,16990,16990,0
20240213,170500,418884540,16990,16990,16990,16990,0
20240213,170400,418884540,16990,16990,16990,16990,0
20240213,170300,418884540,16990,16990,16990,16990,0
20240213,170200,418884540,16990,16990,16990,16990,0
20240213,170100,418884540,16990,16990,16990,16990,0
20240213,170000,418884540,16990,16990,16990,16990,0
20240213,165900,418884540,16990,16990,16990,16990,0
20240213,165800,418884540,16990,16990,16990,16990,0
20240213,165700,418884540,16990,16990,16990,16990,0
20240213,165600,418884540,16990,16990,16990,16990,0
20240213,165500,418884540,16990,16990,16990,16990,0
20240213,165400,418884540,16990,16990,16990,16990,0
20240213,165300,418884540,16990,16990,16990,16990,0
20240213,165200,418884540,16990,16990,16990,16990,0
20240213,165100,418884540,16990,16990,16990,16990,0
20240213,165000,418884540,16990,16990,16990,16990,0
20240213,164900,418884540,16990,16990,16990,16990,897
20240213,164800,418884540,16990,16990,16990,16990,0
20240213,164700,418884540,16990,16990,16990,16990,0
20240213,164600,418884540,16990,16990,16990,16990,0
20240213,164500,418884540,16990,16990,16990,16990,0
20240213,164400,418884540,16990,16990,16990,16990,0
20240213,164300,418884540,16990,16990,16990,16990,0
20240213,164200,418884540,16990,16990,16990,16990,0
20240213,164100,418884540,16990,16990,16990,16990,0
20240213,164000,418884540,16990,16990,16990,16990,0
20240213,163900,418884540,16990,16990,16990,16990,0
20240213,163800,418884540,16990,16990,16990,16990,0
20240213,163700,418884540,16990,16990,16990,16990,0
20240213,163600,418884540,16990,16990,16990,16990,0
20240213,163500,418884540,16990,16990,16990,16990,0
20240213,163400,418884540,16990,16990,16990,16990,0
20240213,163300,418884540,16990,16990,16990,16990,0
20240213,163200,418884540,16990,16990,16990,16990,0
20240213,163100,418884540,16990,16990,16990,16990,0
20240213,163000,418884540,16990,16990,16990,16990,0
20240213,162900,418884540,16990,16990,16990,16990,0
20240213,162800,418884540,16990,16990,16990,16990,0
20240213,162700,418884540,16990,16990,16990,16990,0
20240213,162600,418884540,16990,16990,16990,16990,0
20240213,162500,418884540,16990,16990,16990,16990,0
20240213,162400,418884540,16990,16990,16990,16990,0
20240213,162300,418884540,16990,16990,16990,16990,0
20240213,162200,418884540,16990,16990,16990,16990,0
20240213,162100,418884540,16990,16990,16990,16990,0
20240213,162000,418884540,16990,16990,16990,16990,0
20240213,161900,418884540,16990,16990,16990,16990,897
20240213,161800,418884540,16990,16990,16990,16990,0
20240213,161700,418884540,16990,16990,16990,16990,0
20240213,161600,418884540,16990,16990,16990,16990,0
20240213,161500,418884540,16990,16990,16990,16990,0
20240213,161400,418884540,16990,16990,16990,16990,0
20240213,161300,418884540,16990,16990,16990,16990,0
20240213,161200,418884540,16990,16990,16990,16990,0
20240213,161100,418884540,16990,16990,16990,16990,0
20240213,161000,418884540,16990,16990,16990,16990,0
20240213,160900,418884540,16990,16990,16990,16990,0
20240213,160800,418884540,16990,16990,16990,16990,0
20240213,160700,418884540,16990,16990,16990,16990,0
20240213,160600,418884540,16990,16990,16990,16990,0
20240213,160500,418884540,16990,16990,16990,16990,0
20240213,160400,418884540,16990,16990,16990,16990,0
20240213,160300,418884540,16990,16990,16990,16990,0
20240213,160200,418884540,16990,16990,16990,16990,0
20240213,160100,418884540,16990,16990,16990,16990,0
20240213,160000,418884540,16990,16990,16990,16990,0
20240213,155900,418884540,16990,16990,16990,16990,0
20240213,155800,418884540,16990,16990,16990,16990,0
20240213,155700,418884540,16990,16990,16990,16990,0
20240213,155600,418884540,16990,16990,16990,16990,0
20240213,155500,418884540,16990,16990,16990,16990,0
20240213,155400,418884540,16990,16990,16990,16990,0
20240213,155300,418884540,16990,16990,16990,16990,0
20240213,155200,418884540,16990,16990,16990,16990,0
20240213,155100,418884540,16990,16990,16990,16990,0
20240213,155000,418884540,16990,16990,16990,16990,0
20240213,154900,418884540,16990,16990,16990,16990,897
20240213,154800,418884540,16990,16990,16990,16990,0
20240213,154700,418884540,16990,16990,16990,16990,0
20240213,154600,418884540,16990,16990,16990,16990,0
20240213,154500,418884540,16990,16990,16990,16990,0
20240213,154400,418884540,16990,16990,16990,16990,0
20240213,154300,418884540,16990,16990,16990,16990,0
20240213,154200,418884540,16990,16990,16990,16990,0
20240213,154100,418884540,16990,16990,16990,16990,0
20240213,154000,418884540,16990,16990,16990,16990,0
20240213,153900,418884540,16990,16990,16990,16990,0
20240213,153800,418884540,16990,16990,16990,16990,0
20240213,153700,418884540,16990,16990,16990,16990,0
20240213,153600,418884540,16990,16990,16990,16990,0
20240213,153500,418884540,16990,16990,16990,16990,0
20240213,153400,418884540,16990,16990,16990,16990,0
20240213,153300,418884540,16990,16990,16990,16990,0
20240213,153200,418884540,16990,16990,16990,16990,0
20240213,153100,418884540,16990,16990,16990,16990,0
20240213,153000,418884540,16990,16990,16990,16990,897
20240213,152900,403644510,16940,16940,16940,16940,0
20240213,152800,403644510,16940,16940,16940,16940,0
20240213,152700,403644510,16940,16940,16940,16940,0
20240213,152600,403644510,16940,16940,16940,16940,0
20240213,152500,403644510,16940,16940,16940,16940,0
20240213,152400,403644510,16940,16940,16940,16940,0
20240213,152300,403644510,16940,16940,16940,16940,0
20240213,152200,403644510,16940,16940,16940,16940,0
20240213,152100,403644510,16940,16940,16940,16940,0
20240213,152000,403644510,16940,16940,16940,16940,0
20240213,151900,403644510,16940,16900,16940,16900,136
20240213,151800,401345950,16950,16950,16950,16950,2
20240213,151700,401312050,16990,16940,16990,16940,90
20240213,151600,399787340,16940,16890,16950,16860,79
20240213,151500,398452330,16890,16950,16950,16890,70
20240213,151400,397269250,16910,16910,16910,16910,44
20240213,151300,396525210,16910,16950,16950,16900,8
20240213,151200,396389910,17000,17000,17000,16980,120
20240213,151100,394350080,16970,16970,16970,16970,1
20240213,151000,394333110,16980,17000,17000,16980,4
20240213,150900,394265140,17000,17000,17000,17000,0
20240213,150800,394265140,17000,16990,17000,16990,3
20240213,150700,394214160,17000,17000,17000,17000,0
20240213,150600,394214160,17000,17000,17000,17000,0
20240213,150500,394214160,17000,17000,17000,17000,0
20240213,150400,394214160,17000,16890,17000,16890,69
20240213,150300,393048530,16890,16870,16890,16870,7
20240213,150200,392930320,16890,16890,16890,16890,0
20240213,150100,392930320,16890,16890,16890,16890,0
20240213,150000,392930320,16890,16890,16890,16890,0
20240213,145900,392930320,16890,16890,16890,16890,0
20240213,145800,392930320,16890,16890,16890,16890,0
20240213,145700,392930320,16890,16890,16890,16890,0
20240213,145600,392930320,16890,16890,16890,16890,0
20240213,145500,392930320,16890,16890,16890,16890,0
20240213,145400,392930320,16890,16890,16890,16890,4
20240213,145300,392862760,16890,16860,16890,16860,12
20240213,145200,392660150,16890,16880,16890,16880,11
20240213,145100,392474370,16890,16980,17000,16890,47
20240213,145000,391679240,16890,16890,16890,16890,0
20240213,144900,391679240,16890,16880,16890,16880,78
20240213,144800,390361850,16890,16890,16890,16890,0
20240213,144700,390361850,16890,16880,16890,16880,5
20240213,144600,390277430,16890,16890,16890,16890,104
20240213,144500,388520870,16890,16890,16890,16890,0
20240213,144400,388520870,16890,16890,16890,16890,0
20240213,144300,388520870,16890,16880,16890,16880,5
20240213,144200,388436440,16890,16890,16890,16890,0
20240213,144100,388436440,16890,16860,16890,16850,55
20240213,144000,387509090,16890,16890,16890,16890,0
20240213,143900,387509090,16890,16850,16890,16850,26
20240213,143800,387070790,16870,16870,16870,16870,5
20240213,143700,386986440,16890,16890,16890,16890,15
20240213,143600,386733090,16990,16990,16990,16990,0
20240213,143500,386733090,16990,16990,16990,16990,0
20240213,143400,386733090,16990,16990,16990,16990,0
20240213,143300,386733090,16990,16990,16990,16990,0
20240213,143200,386733090,16990,16990,16990,16990,0
20240213,143100,386733090,16990,16990,16990,16990,0
20240213,143000,386733090,16990,16990,16990,16990,3
20240213,142900,386682120,17000,17000,17000,17000,0
20240213,142800,386682120,17000,17000,17000,17000,0
20240213,142700,386682120,17000,17000,17000,17000,0
20240213,142600,386682120,17000,17000,17000,17000,1
20240213,142500,386665120,16850,16970,17040,16850,106
20240213,142400,384877520,16890,16930,16930,16890,21
20240213,142300,384522790,16970,16970,16970,16970,1
20240213,142200,384505820,17040,17040,17040,17040,0
20240213,142100,384505820,17040,17040,17040,17040,2
20240213,142000,384471740,16920,16920,16920,16920,200
20240213,141900,381087740,17080,17080,17080,17080,0
20240213,141800,381087740,17080,17080,17080,17080,0
20240213,141700,381087740,17080,17030,17080,16930,310
20240213,141600,375827350,17170,17170,17170,17170,0
20240213,141500,375827350,17170,17170,17170,17170,0
20240213,141400,375827350,17170,17170,17170,17170,0
20240213,141300,375827350,17170,17170,17170,17170,0
20240213,141200,375827350,17170,17170,17170,17170,0
20240213,141100,375827350,17170,17170,17170,17170,0
20240213,141000,375827350,17170,17050,17170,17030,151
20240213,140900,373255250,17190,17170,17190,17170,11
20240213,140800,373066320,17200,17200,17200,17200,0
20240213,140700,373066320,17200,17200,17200,17200,0
20240213,140600,373066320,17200,17090,17200,17070,114
20240213,140500,371117990,17080,17220,17220,17080,43
20240213,140400,370383070,17200,17150,17200,17140,1203
20240213,140300,349719970,17150,17150,17150,17150,2
20240213,140200,349685670,17150,17150,17150,17150,5
20240213,140100,349599920,17160,17160,17160,17160,2
20240213,140000,349565600,17160,17160,17160,17160,130
20240213,135900,347334800,17160,17140,17160,17140,234
20240213,135800,343324020,17160,17160,17160,17160,1
20240213,135700,343306860,17170,17170,17170,17160,80
20240213,135600,341933660,17160,17100,17170,17100,601
20240213,135500,331636890,17100,17070,17100,17070,703
20240213,135400,319622820,17090,17080,17090,17080,13
20240213,135300,319400700,17090,17090,17090,17090,0
20240213,135200,319400700,17090,17100,17100,16980,43
20240213,135100,318666500,17100,17010,17100,17010,228
20240213,135000,314772450,17010,17000,17010,17000,121
20240213,134900,312715430,17000,16980,17000,16980,150
20240213,134800,310166600,16970,16930,16970,16930,109
20240213,134700,308321110,16930,16930,16930,16930,6
20240213,134600,308219530,16930,16930,16930,16930,41
20240213,134500,307525400,16950,16950,16950,16950,56
20240213,134400,306576200,16950,16900,16950,16900,195
20240213,134300,303276400,16900,16880,16900,16880,44
20240213,134200,302533060,16880,16880,16900,16880,975
20240213,134100,286058470,16880,16880,16880,16880,0
20240213,134000,286058470,16880,16850,16880,16850,3
20240213,133900,286007890,16880,16880,16880,16880,0
20240213,133800,286007890,16880,16880,16880,16880,0
20240213,133700,286007890,16880,16880,16880,16880,0
20240213,133600,286007890,16880,16880,16880,16880,0
20240213,133500,286007890,16880,16880,16880,16880,0
20240213,133400,286007890,16880,16880,16880,16880,0
20240213,133300,286007890,16880,16880,16880,16880,94
20240213,133200,284421170,16880,16880,16880,16880,1
20240213,133100,284404290,16880,16880,16880,16880,0
20240213,133000,284404290,16880,16860,16880,16850,501
20240213,132900,275962140,16880,16860,16880,16860,256
20240213,132800,271645050,16860,16860,16860,16860,0
20240213,132700,271645050,16860,16860,16860,16860,0
20240213,132600,271645050,16860,16810,16860,16810,2
20240213,132500,271611380,16860,16860,16860,16860,1
20240213,132400,271594520,16860,16860,16860,16860,0
20240213,132300,271594520,16860,16860,16860,16860,0
20240213,132200,271594520,16860,16860,16860,16860,5
20240213,132100,271510220,16870,16870,16870,16870,0
20240213,132000,271510220,16870,16870,16870,16870,0
20240213,131900,271510220,16870,16870,16870,16870,0
20240213,131800,271510220,16870,16870,16870,16870,0
20240213,131700,271510220,16870,16870,16870,16870,1
20240213,131600,271493350,16860,16860,16860,16860,0
20240213,131500,271493350,16860,16860,16860,16860,150
20240213,131400,268964350,16860,16850,16860,16850,23
20240213,131300,268576770,16840,16840,16840,16840,0
20240213,131200,268576770,16840,16840,16840,16840,781
20240213,131100,255424730,16840,16840,16840,16840,0
20240213,131000,255424730,16840,16840,16840,16840,0
20240213,130900,255424730,16840,16840,16840,16840,0
20240213,130800,255424730,16840,16840,16840,16840,0
20240213,130700,255424730,16840,16840,16840,16840,2
20240213,130600,255391050,16780,16780,16780,16780,20
20240213,130500,255055450,16850,16850,16850,16850,3
20240213,130400,255004900,16860,16860,16860,16860,0
20240213,130300,255004900,16860,16860,16860,16860,0
20240213,130200,255004900,16860,16860,16860,16860,0
20240213,130100,255004900,16860,16860,16860,16860,2
20240213,130000,254971180,16780,16780,16780,16780,1
20240213,125900,254954400,16860,16860,16860,16860,0
20240213,125800,254954400,16860,16860,16860,16860,0
20240213,125700,254954400,16860,16860,16860,16820,865
20240213,125600,240404620,16860,16850,16860,16820,433
20240213,125500,233109950,16850,16850,16850,16850,3
20240213,125400,233059400,16850,16840,16850,16840,12
20240213,125300,232857300,16840,16840,16840,16840,0
20240213,125200,232857300,16840,16840,16840,16840,0
20240213,125100,232857300,16840,16840,16840,16840,0
20240213,125000,232857300,16840,16830,16840,16830,5
20240213,124900,232773130,16830,16830,16830,16830,0
20240213,124800,232773130,16830,16820,16830,16820,54
20240213,124700,231864730,16820,16820,16820,16820,0
20240213,124600,231864730,16820,16820,16820,16820,0
20240213,124500,231864730,16820,16820,16820,16820,2
20240213,124400,231831090,16810,16790,16810,16780,321
20240213,124300,226439730,16790,16790,16790,16790,0
20240213,124200,226439730,16790,16790,16790,16790,0
20240213,124100,226439730,16790,16790,16790,16790,0
20240213,124000,226439730,16790,16790,16790,16790,0
20240213,123900,226439730,16790,16790,16790,16790,0
20240213,123800,226439730,16790,16790,16790,16790,3
20240213,123700,226389360,16790,16790,16790,16790,0
20240213,123600,226389360,16790,16790,16790,16790,0
20240213,123500,226389360,16790,16790,16790,16790,0
20240213,123400,226389360,16790,16790,16790,16790,0
20240213,123300,226389360,16790,16790,16790,16790,0
20240213,123200,226389360,16790,16710,16790,16710,7
20240213,123100,226272230,16790,16760,16790,16760,500
20240213,123000,217880430,16760,16760,16760,16760,0
20240213,122900,217880430,16760,16760,16760,16760,0
20240213,122800,217880430,16760,16760,16760,16760,0
20240213,122700,217880430,16760,16760,16760,16760,141
20240213,122600,215517270,16760,16760,16760,16760,0
20240213,122500,215517270,16760,16760,16760,16760,2
20240213,122400,215483750,16700,16700,16700,16700,36
20240213,122300,214882550,16700,16700,16700,16700,0
20240213,122200,214882550,16700,16700,16700,16700,0
20240213,122100,214882550,16700,16700,16700,16700,10
20240213,122000,214715550,16700,16700,16700,16700,0
20240213,121900,214715550,16700,16700,16700,16700,0
20240213,121800,214715550,16700,16700,16700,16700,1
20240213,121700,214698850,16700,16700,16700,16700,0
20240213,121600,214698850,16700,16700,16700,16700,0
20240213,121500,214698850,16700,16700,16700,16700,0
20240213,121400,214698850,16700,16700,16700,16700,1
20240213,121300,214682150,16620,16620,16620,16620,0
20240213,121200,214682150,16620,16620,16620,16620,2
20240213,121100,214648910,16620,16630,16630,16620,200
20240213,121000,211323910,16700,16700,16700,16700,1
20240213,120900,211307210,16700,16750,16760,16610,634
20240213,120800,200770370,16770,16770,16770,16770,0
20240213,120700,200770370,16770,16770,16770,16770,0
20240213,120600,200770370,16770,16770,16770,16770,25
20240213,120500,200351120,16770,16750,16770,16750,480
20240213,120400,192305600,16750,16650,16760,16650,162
20240213,120300,189596240,16650,16610,16650,16610,750
20240213,120200,177136740,16650,16650,16650,16650,0
20240213,120100,177136740,16650,16650,16650,16650,0
20240213,120000,177136740,16650,16650,16650,16650,0
20240213,115900,177136740,16650,16650,16650,16650,2
20240213,115800,177103440,16610,16610,16610,16610,63
20240213,115700,176057010,16610,16610,16610,16610,5
20240213,115600,175973960,16600,16600,16600,16600,0
20240213,115500,175973960,16600,16600,16600,16600,0
20240213,115400,175973960,16600,16600,16600,16600,0
20240213,115300,175973960,16600,16600,16600,16600,10
20240213,115200,175807960,16600,16600,16600,16600,0
20240213,115100,175807960,16600,16600,16600,16600,0
20240213,115000,175807960,16600,16600,16600,16600,50
20240213,114900,174977960,16600,16600,16600,16600,0
20240213,114800,174977960,16600,16600,16600,16600,12
20240213,114700,174778760,16600,16600,16600,16600,0
20240213,114600,174778760,16600,16600,16600,16600,0
20240213,114500,174778760,16600,16600,16600,16600,82
20240213,114400,173417560,16600,16600,16600,16600,0
20240213,114300,173417560,16600,16600,16600,16600,5
20240213,114200,173334560,16600,16600,16600,16600,5
20240213,114100,173251560,16600,16600,16600,16600,0
20240213,114000,173251560,16600,16600,16600,16600,1
20240213,113900,173234960,16590,16600,16600,16590,59
20240213,113800,172256060,16610,16610,16610,16610,0
20240213,113700,172256060,16610,16610,16610,16610,0
20240213,113600,172256060,16610,16610,16610,16610,0
20240213,113500,172256060,16610,16610,16610,16610,0
20240213,113400,172256060,16610,16610,16610,16610,0
20240213,113300,172256060,16610,16610,16610,16610,0
20240213,113200,172256060,16610,16610,16610,16610,0
20240213,113100,172256060,16610,16610,16610,16610,0
20240213,113000,172256060,16610,16610,16610,16610,0
20240213,112900,172256060,16610,16610,16610,16610,14
20240213,112800,172023520,16610,16610,16610,16610,0
20240213,112700,172023520,16610,16630,16630,16610,40
20240213,112600,171358780,16690,16690,16690,16690,0
20240213,112500,171358780,16690,16690,16690,16690,0
20240213,112400,171358780,16690,16690,16690,16690,0
20240213,112300,171358780,16690,16690,16690,16690,1
20240213,112200,171342090,16710,16710,16710,16710,0
20240213,112100,171342090,16710,16710,16710,16710,0
20240213,112000,171342090,16710,16710,16710,16710,0
20240213,111900,171342090,16710,16710,16710,16710,0
20240213,111800,171342090,16710,16710,16710,16710,0
20240213,111700,171342090,16710,16710,16710,16620,13
20240213,111600,171125510,16710,16710,16710,16710,0
20240213,111500,171125510,16710,16710,16710,16710,0
20240213,111400,171125510,16710,16710,16710,16710,2
20240213,111300,171092090,16670,16670,16670,16670,6
20240213,111200,170992070,16710,16710,16710,16710,0
20240213,111100,170992070,16710,16710,16710,16710,0
20240213,111000,170992070,16710,16710,16710,16710,3
20240213,110900,170941940,16720,16720,16720,16720,0
20240213,110800,170941940,16720,16720,16720,16720,0
20240213,110700,170941940,16720,16720,16720,16720,0
20240213,110600,170941940,16720,16720,16720,16720,0
20240213,110500,170941940,16720,16730,16730,16720,4
20240213,110400,170875040,16680,16690,16690,16680,11
20240213,110300,170691510,16730,16720,16730,16690,22
20240213,110200,170323680,16730,16730,16730,16730,5
20240213,110100,170240030,16770,16770,16770,16770,0
20240213,110000,170240030,16770,16770,16770,16770,0
20240213,105900,170240030,16770,16770,16770,16770,0
20240213,105800,170240030,16770,16770,16770,16770,11
20240213,105700,170055560,16770,16670,16770,16670,55
20240213,105600,169138510,16670,16670,16670,16670,0
20240213,105500,169138510,16670,16670,16670,16670,6
20240213,105400,169038490,16780,16670,16780,16670,220
20240213,105300,165351470,16680,16680,16680,16680,2
20240213,105200,165318110,16600,16630,16630,16600,240
20240213,105100,161329890,16700,16700,16700,16700,0
20240213,105000,161329890,16700,16700,16700,16700,0
20240213,104900,161329890,16700,16680,16700,16640,173
20240213,104800,158449730,16750,16750,16750,16750,567
20240213,104700,148952480,16770,16770,16770,16770,10
20240213,104600,148784780,16770,16770,16770,16770,0
20240213,104500,148784780,16770,16770,16770,16770,5
20240213,104400,148700930,16770,16770,16770,16770,1
20240213,104300,148684160,16740,16740,16740,16740,0
20240213,104200,148684160,16740,16740,16740,16740,0
20240213,104100,148684160,16740,16740,16740,16740,11
20240213,104000,148500020,16760,16760,16760,16760,0
20240213,103900,148500020,16760,16660,16760,16650,63
20240213,103800,147450690,16780,16680,16780,16680,5
20240213,103700,147366920,16780,16680,16780,16680,9
20240213,103600,147216700,16680,16680,16680,16680,0
20240213,103500,147216700,16680,16680,16680,16680,0
20240213,103400,147216700,16680,16680,16680,16670,4
20240213,103300,147149990,16740,16740,16740,16740,2
20240213,103200,147116510,16780,16780,16780,16780,1
20240213,103100,147099730,16660,16740,16740,16660,38
20240213,103000,146463690,16780,16780,16780,16780,2
20240213,102900,146430130,16700,16700,16700,16700,30
20240213,102800,145929130,16720,16720,16720,16720,34
20240213,102700,145360650,16770,16770,16770,16770,0
20240213,102600,145360650,16770,16770,16770,16770,34
20240213,102500,144790470,16780,16770,16780,16770,481
20240213,102400,136724060,16770,16770,16770,16770,0
20240213,102300,136724060,16770,16770,16770,16770,0
20240213,102200,136724060,16770,16770,16770,16770,2
20240213,102100,136690520,16830,16830,16830,16830,0
20240213,102000,136690520,16830,16830,16830,16830,2
20240213,101900,136656860,16840,16830,16840,16830,20
20240213,101800,136320250,16840,16840,16840,16840,0
20240213,101700,136320250,16840,16840,16840,16840,0
20240213,101600,136320250,16840,16840,16840,16840,11
20240213,101500,136135010,16850,16750,16850,16700,160
20240213,101400,133460800,16770,16770,16770,16770,59
20240213,101300,132471370,16850,16850,16850,16850,0
20240213,101200,132471370,16850,16840,16850,16840,13
20240213,101100,132252430,16850,16840,16850,16840,37
20240213,101000,131629260,16770,16840,16840,16770,14
20240213,100900,131394410,16830,16830,16830,16830,112
20240213,100800,129509450,16830,16830,16830,16830,20
20240213,100700,129172850,16830,16820,16830,16820,43
20240213,100600,128449580,16820,16800,16820,16800,13
20240213,100500,128231140,16800,16800,16820,16800,22
20240213,100400,127861520,16800,16800,16800,16800,20
20240213,100300,127525520,16800,16800,16800,16800,0
20240213,100200,127525520,16800,16800,16810,16800,477
20240213,100100,119511900,16800,16780,16800,16780,388
20240213,100000,112997710,16790,16640,16790,16640,506
20240213,095900,104515730,16640,16640,16640,16640,2
20240213,095800,104482450,16560,16580,16780,16550,843
20240213,095700,90511270,16570,16570,16570,16570,50
20240213,095600,89682770,16580,16580,16580,16580,0
20240213,095500,89682770,16580,16580,16580,16580,0
20240213,095400,89682770,16580,16580,16580,16580,15
20240213,095300,89434070,16500,16500,16500,16500,25
20240213,095200,89021570,16580,16580,16580,16580,0
20240213,095100,89021570,16580,16580,16580,16580,0
20240213,095000,89021570,16580,16580,16580,16580,0
20240213,094900,89021570,16580,16580,16580,16580,2
20240213,094800,88988410,16580,16570,16580,16570,23
20240213,094700,88607280,16560,16550,16560,16550,25
20240213,094600,88193510,16550,16550,16550,16550,0
20240213,094500,88193510,16550,16550,16550,16550,0
20240213,094400,88193510,16550,16550,16550,16550,10
20240213,094300,88028010,16550,16540,16550,16540,2
20240213,094200,87994920,16540,16520,16540,16460,6
20240213,094100,87895820,16510,16490,16510,16490,304
20240213,094000,82882800,16490,16490,16490,16490,0
20240213,093900,82882800,16490,16480,16490,16480,21
20240213,093800,82536710,16420,16420,16420,16420,1
20240213,093700,82520290,16470,16420,16470,16420,145
20240213,093600,80135510,16420,16420,16420,16420,0
20240213,093500,80135510,16420,16420,16420,16420,0
20240213,093400,80135510,16420,16380,16420,16350,501
20240213,093300,71939370,16380,16380,16380,16380,0
20240213,093200,71939370,16380,16460,16460,16380,285
20240213,093100,67270630,16380,16380,16380,16380,21
20240213,093000,66926650,16490,16370,16490,16370,30
20240213,092900,66433350,16370,16370,16370,16370,0
20240213,092800,66433350,16370,16380,16470,16370,32
20240213,092700,65909120,16500,16480,16500,16480,100
20240213,092600,64259540,16500,16500,16500,16500,2
20240213,092500,64226540,16410,16330,16410,16330,81
20240213,092400,62901570,16330,16530,16530,16330,741
20240213,092300,50780320,16530,16530,16530,16530,0
20240213,092200,50780320,16530,16460,16540,16460,286
20240213,092100,46053710,16350,16400,16400,16350,4
20240213,092000,45988160,16350,16450,16450,16350,364
20240213,091900,40023380,16450,16450,16450,16450,54
20240213,091800,39135080,16440,16430,16440,16430,4
20240213,091700,39069340,16400,16420,16420,16400,27
20240213,091600,38626400,16400,16320,16400,16300,337
20240213,091500,33120970,16400,16400,16400,16400,1
20240213,091400,33104570,16420,16380,16420,16380,42
20240213,091300,32416430,16380,16380,16390,16380,23
20240213,091200,32039640,16380,16380,16380,16380,20
20240213,091100,31712040,16250,16300,16390,16250,106
20240213,091000,29985660,16300,16360,16360,16300,21
20240213,090900,29643300,16360,16360,16360,16360,10
20240213,090800,29479700,16360,16200,16370,16200,229
20240213,090700,25756190,16300,16190,16410,16180,222
20240213,090600,22148590,16420,16230,16470,16210,269
20240213,090500,17787430,16240,16310,16310,16240,149
20240213,090400,15363190,16300,16370,16390,16300,207
20240213,090300,11983490,16370,16390,16390,16350,104
20240213,090200,10280490,16400,16570,16570,16400,515
20240213,090100,1789640,16580,16510,16600,16490,12
20240213,090000,1591060,16520,16600,16600,16520,96