KissMeData/086820/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,195400,245168460,16830,16830,16830,16830,622
20240215,195300,245168460,16830,16830,16830,16830,0
20240215,195200,245168460,16830,16830,16830,16830,0
20240215,195100,245168460,16830,16830,16830,16830,0
20240215,195000,245168460,16830,16830,16830,16830,0
20240215,194900,245168460,16830,16830,16830,16830,0
20240215,194800,245168460,16830,16830,16830,16830,0
20240215,194700,245168460,16830,16830,16830,16830,0
20240215,194600,245168460,16830,16830,16830,16830,0
20240215,194500,245168460,16830,16830,16830,16830,0
20240215,194400,245168460,16830,16830,16830,16830,0
20240215,194300,245168460,16830,16830,16830,16830,0
20240215,194200,245168460,16830,16830,16830,16830,0
20240215,194100,245168460,16830,16830,16830,16830,0
20240215,194000,245168460,16830,16830,16830,16830,0
20240215,193900,245168460,16830,16830,16830,16830,0
20240215,193800,245168460,16830,16830,16830,16830,0
20240215,193700,245168460,16830,16830,16830,16830,0
20240215,193600,245168460,16830,16830,16830,16830,0
20240215,193500,245168460,16830,16830,16830,16830,0
20240215,193400,245168460,16830,16830,16830,16830,0
20240215,193300,245168460,16830,16830,16830,16830,0
20240215,193200,245168460,16830,16830,16830,16830,0
20240215,193100,245168460,16830,16830,16830,16830,0
20240215,193000,245168460,16830,16830,16830,16830,0
20240215,192900,245168460,16830,16830,16830,16830,0
20240215,192800,245168460,16830,16830,16830,16830,0
20240215,192700,245168460,16830,16830,16830,16830,0
20240215,192600,245168460,16830,16830,16830,16830,0
20240215,192500,245168460,16830,16830,16830,16830,0
20240215,192400,245168460,16830,16830,16830,16830,622
20240215,192300,245168460,16830,16830,16830,16830,0
20240215,192200,245168460,16830,16830,16830,16830,0
20240215,192100,245168460,16830,16830,16830,16830,0
20240215,192000,245168460,16830,16830,16830,16830,0
20240215,191900,245168460,16830,16830,16830,16830,0
20240215,191800,245168460,16830,16830,16830,16830,0
20240215,191700,245168460,16830,16830,16830,16830,0
20240215,191600,245168460,16830,16830,16830,16830,0
20240215,191500,245168460,16830,16830,16830,16830,0
20240215,191400,245168460,16830,16830,16830,16830,0
20240215,191300,245168460,16830,16830,16830,16830,0
20240215,191200,245168460,16830,16830,16830,16830,0
20240215,191100,245168460,16830,16830,16830,16830,0
20240215,191000,245168460,16830,16830,16830,16830,0
20240215,190900,245168460,16830,16830,16830,16830,0
20240215,190800,245168460,16830,16830,16830,16830,0
20240215,190700,245168460,16830,16830,16830,16830,0
20240215,190600,245168460,16830,16830,16830,16830,0
20240215,190500,245168460,16830,16830,16830,16830,0
20240215,190400,245168460,16830,16830,16830,16830,0
20240215,190300,245168460,16830,16830,16830,16830,0
20240215,190200,245168460,16830,16830,16830,16830,0
20240215,190100,245168460,16830,16830,16830,16830,0
20240215,190000,245168460,16830,16830,16830,16830,0
20240215,185900,245168460,16830,16830,16830,16830,0
20240215,185800,245168460,16830,16830,16830,16830,0
20240215,185700,245168460,16830,16830,16830,16830,0
20240215,185600,245168460,16830,16830,16830,16830,0
20240215,185500,245168460,16830,16830,16830,16830,0
20240215,185400,245168460,16830,16830,16830,16830,622
20240215,185300,245168460,16830,16830,16830,16830,0
20240215,185200,245168460,16830,16830,16830,16830,0
20240215,185100,245168460,16830,16830,16830,16830,0
20240215,185000,245168460,16830,16830,16830,16830,0
20240215,184900,245168460,16830,16830,16830,16830,0
20240215,184800,245168460,16830,16830,16830,16830,0
20240215,184700,245168460,16830,16830,16830,16830,0
20240215,184600,245168460,16830,16830,16830,16830,0
20240215,184500,245168460,16830,16830,16830,16830,0
20240215,184400,245168460,16830,16830,16830,16830,0
20240215,184300,245168460,16830,16830,16830,16830,0
20240215,184200,245168460,16830,16830,16830,16830,0
20240215,184100,245168460,16830,16830,16830,16830,0
20240215,184000,245168460,16830,16830,16830,16830,0
20240215,183900,245168460,16830,16830,16830,16830,0
20240215,183800,245168460,16830,16830,16830,16830,0
20240215,183700,245168460,16830,16830,16830,16830,0
20240215,183600,245168460,16830,16830,16830,16830,0
20240215,183500,245168460,16830,16830,16830,16830,0
20240215,183400,245168460,16830,16830,16830,16830,0
20240215,183300,245168460,16830,16830,16830,16830,0
20240215,183200,245168460,16830,16830,16830,16830,0
20240215,183100,245168460,16830,16830,16830,16830,0
20240215,183000,245168460,16830,16830,16830,16830,0
20240215,182900,245168460,16830,16830,16830,16830,0
20240215,182800,245168460,16830,16830,16830,16830,0
20240215,182700,245168460,16830,16830,16830,16830,0
20240215,182600,245168460,16830,16830,16830,16830,0
20240215,182500,245168460,16830,16830,16830,16830,0
20240215,182400,245168460,16830,16830,16830,16830,622
20240215,182300,245168460,16830,16830,16830,16830,0
20240215,182200,245168460,16830,16830,16830,16830,0
20240215,182100,245168460,16830,16830,16830,16830,0
20240215,182000,245168460,16830,16830,16830,16830,0
20240215,181900,245168460,16830,16830,16830,16830,0
20240215,181800,245168460,16830,16830,16830,16830,0
20240215,181700,245168460,16830,16830,16830,16830,0
20240215,181600,245168460,16830,16830,16830,16830,0
20240215,181500,245168460,16830,16830,16830,16830,0
20240215,181400,245168460,16830,16830,16830,16830,0
20240215,181300,245168460,16830,16830,16830,16830,0
20240215,181200,245168460,16830,16830,16830,16830,0
20240215,181100,245168460,16830,16830,16830,16830,0
20240215,181000,245168460,16830,16830,16830,16830,0
20240215,180900,245168460,16830,16830,16830,16830,0
20240215,180800,245168460,16830,16830,16830,16830,0
20240215,180700,245168460,16830,16830,16830,16830,0
20240215,180600,245168460,16830,16830,16830,16830,0
20240215,180500,245168460,16830,16830,16830,16830,0
20240215,180400,245168460,16830,16830,16830,16830,0
20240215,180300,245168460,16830,16830,16830,16830,0
20240215,180200,245168460,16830,16830,16830,16830,0
20240215,180100,245168460,16830,16830,16830,16830,0
20240215,180000,245168460,16830,16830,16830,16830,0
20240215,175900,245168460,16830,16830,16830,16830,0
20240215,175800,245168460,16830,16830,16830,16830,0
20240215,175700,245168460,16830,16830,16830,16830,0
20240215,175600,245168460,16830,16830,16830,16830,0
20240215,175500,245168460,16830,16830,16830,16830,0
20240215,175400,245168460,16830,16830,16830,16830,622
20240215,175300,245168460,16830,16830,16830,16830,0
20240215,175200,245168460,16830,16830,16830,16830,0
20240215,175100,245168460,16830,16830,16830,16830,0
20240215,175000,245168460,16830,16830,16830,16830,0
20240215,174900,245168460,16830,16830,16830,16830,0
20240215,174800,245168460,16830,16830,16830,16830,0
20240215,174700,245168460,16830,16830,16830,16830,0
20240215,174600,245168460,16830,16830,16830,16830,0
20240215,174500,245168460,16830,16830,16830,16830,0
20240215,174400,245168460,16830,16830,16830,16830,0
20240215,174300,245168460,16830,16830,16830,16830,0
20240215,174200,245168460,16830,16830,16830,16830,0
20240215,174100,245168460,16830,16830,16830,16830,0
20240215,174000,245168460,16830,16830,16830,16830,0
20240215,173900,245168460,16830,16830,16830,16830,0
20240215,173800,245168460,16830,16830,16830,16830,0
20240215,173700,245168460,16830,16830,16830,16830,0
20240215,173600,245168460,16830,16830,16830,16830,0
20240215,173500,245168460,16830,16830,16830,16830,0
20240215,173400,245168460,16830,16830,16830,16830,0
20240215,173300,245168460,16830,16830,16830,16830,0
20240215,173200,245168460,16830,16830,16830,16830,0
20240215,173100,245168460,16830,16830,16830,16830,0
20240215,173000,245168460,16830,16830,16830,16830,0
20240215,172900,245168460,16830,16830,16830,16830,0
20240215,172800,245168460,16830,16830,16830,16830,0
20240215,172700,245168460,16830,16830,16830,16830,0
20240215,172600,245168460,16830,16830,16830,16830,0
20240215,172500,245168460,16830,16830,16830,16830,0
20240215,172400,245168460,16830,16830,16830,16830,622
20240215,172300,245168460,16830,16830,16830,16830,0
20240215,172200,245168460,16830,16830,16830,16830,0
20240215,172100,245168460,16830,16830,16830,16830,0
20240215,172000,245168460,16830,16830,16830,16830,0
20240215,171900,245168460,16830,16830,16830,16830,0
20240215,171800,245168460,16830,16830,16830,16830,0
20240215,171700,245168460,16830,16830,16830,16830,0
20240215,171600,245168460,16830,16830,16830,16830,0
20240215,171500,245168460,16830,16830,16830,16830,0
20240215,171400,245168460,16830,16830,16830,16830,0
20240215,171300,245168460,16830,16830,16830,16830,0
20240215,171200,245168460,16830,16830,16830,16830,0
20240215,171100,245168460,16830,16830,16830,16830,0
20240215,171000,245168460,16830,16830,16830,16830,0
20240215,170900,245168460,16830,16830,16830,16830,0
20240215,170800,245168460,16830,16830,16830,16830,0
20240215,170700,245168460,16830,16830,16830,16830,0
20240215,170600,245168460,16830,16830,16830,16830,0
20240215,170500,245168460,16830,16830,16830,16830,0
20240215,170400,245168460,16830,16830,16830,16830,0
20240215,170300,245168460,16830,16830,16830,16830,0
20240215,170200,245168460,16830,16830,16830,16830,0
20240215,170100,245168460,16830,16830,16830,16830,0
20240215,170000,245168460,16830,16830,16830,16830,0
20240215,165900,245168460,16830,16830,16830,16830,0
20240215,165800,245168460,16830,16830,16830,16830,0
20240215,165700,245168460,16830,16830,16830,16830,0
20240215,165600,245168460,16830,16830,16830,16830,0
20240215,165500,245168460,16830,16830,16830,16830,0
20240215,165400,245168460,16830,16830,16830,16830,622
20240215,165300,245168460,16830,16830,16830,16830,0
20240215,165200,245168460,16830,16830,16830,16830,0
20240215,165100,245168460,16830,16830,16830,16830,0
20240215,165000,245168460,16830,16830,16830,16830,0
20240215,164900,245168460,16830,16830,16830,16830,0
20240215,164800,245168460,16830,16830,16830,16830,0
20240215,164700,245168460,16830,16830,16830,16830,0
20240215,164600,245168460,16830,16830,16830,16830,0
20240215,164500,245168460,16830,16830,16830,16830,0
20240215,164400,245168460,16830,16830,16830,16830,0
20240215,164300,245168460,16830,16830,16830,16830,0
20240215,164200,245168460,16830,16830,16830,16830,0
20240215,164100,245168460,16830,16830,16830,16830,0
20240215,164000,245168460,16830,16830,16830,16830,0
20240215,163900,245168460,16830,16830,16830,16830,0
20240215,163800,245168460,16830,16830,16830,16830,0
20240215,163700,245168460,16830,16830,16830,16830,0
20240215,163600,245168460,16830,16830,16830,16830,0
20240215,163500,245168460,16830,16830,16830,16830,0
20240215,163400,245168460,16830,16830,16830,16830,0
20240215,163300,245168460,16830,16830,16830,16830,0
20240215,163200,245168460,16830,16830,16830,16830,0
20240215,163100,245168460,16830,16830,16830,16830,0
20240215,163000,245168460,16830,16830,16830,16830,0
20240215,162900,245168460,16830,16830,16830,16830,0
20240215,162800,245168460,16830,16830,16830,16830,0
20240215,162700,245168460,16830,16830,16830,16830,0
20240215,162600,245168460,16830,16830,16830,16830,0
20240215,162500,245168460,16830,16830,16830,16830,0
20240215,162400,245168460,16830,16830,16830,16830,622
20240215,162300,245168460,16830,16830,16830,16830,0
20240215,162200,245168460,16830,16830,16830,16830,0
20240215,162100,245168460,16830,16830,16830,16830,0
20240215,162000,245168460,16830,16830,16830,16830,0
20240215,161900,245168460,16830,16830,16830,16830,0
20240215,161800,245168460,16830,16830,16830,16830,0
20240215,161700,245168460,16830,16830,16830,16830,0
20240215,161600,245168460,16830,16830,16830,16830,0
20240215,161500,245168460,16830,16830,16830,16830,0
20240215,161400,245168460,16830,16830,16830,16830,0
20240215,161300,245168460,16830,16830,16830,16830,0
20240215,161200,245168460,16830,16830,16830,16830,0
20240215,161100,245168460,16830,16830,16830,16830,0
20240215,161000,245168460,16830,16830,16830,16830,0
20240215,160900,245168460,16830,16830,16830,16830,0
20240215,160800,245168460,16830,16830,16830,16830,0
20240215,160700,245168460,16830,16830,16830,16830,0
20240215,160600,245168460,16830,16830,16830,16830,0
20240215,160500,245168460,16830,16830,16830,16830,0
20240215,160400,245168460,16830,16830,16830,16830,0
20240215,160300,245168460,16830,16830,16830,16830,0
20240215,160200,245168460,16830,16830,16830,16830,0
20240215,160100,245168460,16830,16830,16830,16830,0
20240215,160000,245168460,16830,16830,16830,16830,0
20240215,155900,245168460,16830,16830,16830,16830,0
20240215,155800,245168460,16830,16830,16830,16830,0
20240215,155700,245168460,16830,16830,16830,16830,0
20240215,155600,245168460,16830,16830,16830,16830,0
20240215,155500,245168460,16830,16830,16830,16830,0
20240215,155400,245168460,16830,16830,16830,16830,622
20240215,155300,245168460,16830,16830,16830,16830,0
20240215,155200,245168460,16830,16830,16830,16830,0
20240215,155100,245168460,16830,16830,16830,16830,0
20240215,155000,245168460,16830,16830,16830,16830,0
20240215,154900,245168460,16830,16830,16830,16830,0
20240215,154800,245168460,16830,16830,16830,16830,0
20240215,154700,245168460,16830,16830,16830,16830,0
20240215,154600,245168460,16830,16830,16830,16830,0
20240215,154500,245168460,16830,16830,16830,16830,0
20240215,154400,245168460,16830,16830,16830,16830,0
20240215,154300,245168460,16830,16830,16830,16830,0
20240215,154200,245168460,16830,16830,16830,16830,0
20240215,154100,245168460,16830,16830,16830,16830,0
20240215,154000,245168460,16830,16830,16830,16830,0
20240215,153900,245168460,16830,16830,16830,16830,0
20240215,153800,245168460,16830,16830,16830,16830,0
20240215,153700,245168460,16830,16830,16830,16830,0
20240215,153600,245168460,16830,16830,16830,16830,0
20240215,153500,245168460,16830,16830,16830,16830,0
20240215,153400,245168460,16830,16830,16830,16830,0
20240215,153300,245168460,16830,16830,16830,16830,0
20240215,153200,245168460,16830,16830,16830,16830,0
20240215,153100,245168460,16830,16830,16830,16830,0
20240215,153000,245168460,16830,16830,16830,16830,622
20240215,152900,234700200,16830,16830,16830,16830,0
20240215,152800,234700200,16830,16830,16830,16830,0
20240215,152700,234700200,16830,16830,16830,16830,0
20240215,152600,234700200,16830,16830,16830,16830,0
20240215,152500,234700200,16830,16830,16830,16830,0
20240215,152400,234700200,16830,16830,16830,16830,0
20240215,152300,234700200,16830,16830,16830,16830,0
20240215,152200,234700200,16830,16830,16830,16830,0
20240215,152100,234700200,16830,16830,16830,16830,0
20240215,152000,234700200,16830,16830,16830,16830,0
20240215,151900,234700200,16830,16830,16830,16830,0
20240215,151800,234700200,16830,16830,16830,16830,0
20240215,151700,234700200,16830,16830,16830,16830,30
20240215,151600,234195300,16830,16780,16830,16780,17
20240215,151500,233909940,16830,16830,16830,16830,0
20240215,151400,233909940,16830,16830,16830,16830,2
20240215,151300,233876280,16780,16780,16780,16780,10
20240215,151200,233708480,16760,16760,16760,16760,0
20240215,151100,233708480,16760,16760,16760,16760,4
20240215,151000,233641440,16850,16750,16850,16750,2
20240215,150900,233607840,16890,16750,16890,16750,55
20240215,150800,232684470,16740,16740,16740,16740,0
20240215,150700,232684470,16740,16740,16740,16740,0
20240215,150600,232684470,16740,16750,16750,16740,69
20240215,150500,231529020,16750,16750,16750,16750,102
20240215,150400,229820520,16750,16750,16750,16750,0
20240215,150300,229820520,16750,16760,16760,16750,646
20240215,150200,218999720,16770,16790,16790,16770,29
20240215,150100,218513160,16810,16810,16810,16810,0
20240215,150000,218513160,16810,16810,16810,16810,1
20240215,145900,218496350,16800,16800,16800,16800,0
20240215,145800,218496350,16800,16800,16800,16800,0
20240215,145700,218496350,16800,16800,16800,16800,2
20240215,145600,218462750,16810,16810,16810,16810,1
20240215,145500,218445940,16800,16870,16870,16800,619
20240215,145400,208038940,16870,16870,16870,16870,0
20240215,145300,208038940,16870,16870,16870,16870,0
20240215,145200,208038940,16870,16870,16870,16870,1
20240215,145100,208022070,16840,16840,16840,16840,0
20240215,145000,208022070,16840,16840,16840,16840,1
20240215,144900,208005230,16850,16850,16850,16850,0
20240215,144800,208005230,16850,16850,16850,16850,39
20240215,144700,207348080,16900,16900,16900,16900,0
20240215,144600,207348080,16900,16900,16900,16900,0
20240215,144500,207348080,16900,16900,16900,16900,0
20240215,144400,207348080,16900,16900,16900,16900,0
20240215,144300,207348080,16900,16900,16900,16900,0
20240215,144200,207348080,16900,16900,16900,16900,2
20240215,144100,207314280,16850,16860,16860,16850,200
20240215,144000,203944240,16910,16910,16910,16910,0
20240215,143900,203944240,16910,16910,16910,16910,0
20240215,143800,203944240,16910,16910,16910,16910,0
20240215,143700,203944240,16910,16910,16910,16910,0
20240215,143600,203944240,16910,16910,16910,16910,0
20240215,143500,203944240,16910,16910,16910,16910,0
20240215,143400,203944240,16910,16910,16910,16910,0
20240215,143300,203944240,16910,16910,16910,16910,0
20240215,143200,203944240,16910,16910,16910,16910,0
20240215,143100,203944240,16910,16910,16910,16910,0
20240215,143000,203944240,16910,16910,16910,16910,3
20240215,142900,203893510,16860,16860,16860,16860,3
20240215,142800,203842930,16910,16910,16910,16910,0
20240215,142700,203842930,16910,16910,16910,16910,0
20240215,142600,203842930,16910,16850,16910,16850,102
20240215,142500,202124110,16920,16920,16920,16920,0
20240215,142400,202124110,16920,16920,16920,16920,0
20240215,142300,202124110,16920,16920,16920,16920,0
20240215,142200,202124110,16920,16920,16920,16920,16
20240215,142100,201853390,16950,16950,16950,16950,0
20240215,142000,201853390,16950,16950,16950,16950,0
20240215,141900,201853390,16950,16950,16950,16950,0
20240215,141800,201853390,16950,16950,16950,16950,0
20240215,141700,201853390,16950,16950,16950,16950,0
20240215,141600,201853390,16950,16950,16950,16950,0
20240215,141500,201853390,16950,16950,16950,16950,0
20240215,141400,201853390,16950,16950,16950,16950,0
20240215,141300,201853390,16950,16950,16950,16950,0
20240215,141200,201853390,16950,16950,16950,16950,0
20240215,141100,201853390,16950,16950,16950,16950,0
20240215,141000,201853390,16950,16950,16950,16950,0
20240215,140900,201853390,16950,16950,16950,16950,0
20240215,140800,201853390,16950,16950,16950,16950,0
20240215,140700,201853390,16950,16950,16950,16950,0
20240215,140600,201853390,16950,16950,16950,16950,121
20240215,140500,199802440,16950,16950,16950,16950,0
20240215,140400,199802440,16950,16940,16950,16940,4
20240215,140300,199734660,16920,16910,16920,16910,100
20240215,140200,198042760,16920,16920,16920,16920,0
20240215,140100,198042760,16920,16920,16920,16920,0
20240215,140000,198042760,16920,16920,16920,16920,0
20240215,135900,198042760,16920,16900,16920,16900,5
20240215,135800,197958220,16910,16810,16910,16810,126
20240215,135700,195834960,16820,16860,16860,16820,681
20240215,135600,184360930,16910,16910,16910,16910,0
20240215,135500,184360930,16910,16910,16910,16910,0
20240215,135400,184360930,16910,16910,16910,16910,0
20240215,135300,184360930,16910,16910,16910,16910,0
20240215,135200,184360930,16910,16910,16910,16910,2
20240215,135100,184327110,16860,16860,16860,16860,0
20240215,135000,184327110,16860,16860,16860,16860,0
20240215,134900,184327110,16860,16860,16860,16860,0
20240215,134800,184327110,16860,16860,16860,16860,0
20240215,134700,184327110,16860,16860,16860,16860,13
20240215,134600,184107930,16910,16870,16910,16870,14
20240215,134500,183871230,16870,16910,16910,16870,5
20240215,134400,183786720,16860,16860,16860,16860,0
20240215,134300,183786720,16860,16860,16860,16860,0
20240215,134200,183786720,16860,16860,16860,16860,0
20240215,134100,183786720,16860,16860,16860,16860,24
20240215,134000,183382080,16910,16910,16910,16910,2
20240215,133900,183348260,16920,16920,16920,16870,206
20240215,133800,179872560,16870,16870,16870,16870,1
20240215,133700,179855690,16930,16930,16930,16930,0
20240215,133600,179855690,16930,16930,16930,16930,2
20240215,133500,179821830,16870,16870,16870,16870,0
20240215,133400,179821830,16870,16870,16870,16870,0
20240215,133300,179821830,16870,16870,16870,16870,79
20240215,133200,178489100,16900,16900,16900,16900,1
20240215,133100,178472200,16940,16940,16940,16940,0
20240215,133000,178472200,16940,16940,16940,16940,0
20240215,132900,178472200,16940,16940,16940,16940,1
20240215,132800,178455260,16870,16870,16870,16870,3
20240215,132700,178404650,16950,16950,16950,16950,0
20240215,132600,178404650,16950,16950,16950,16950,0
20240215,132500,178404650,16950,16950,16950,16950,0
20240215,132400,178404650,16950,16950,16950,16950,0
20240215,132300,178404650,16950,16950,16950,16950,0
20240215,132200,178404650,16950,16950,16950,16950,0
20240215,132100,178404650,16950,16950,16950,16950,0
20240215,132000,178404650,16950,16950,16950,16950,0
20240215,131900,178404650,16950,16950,16950,16950,0
20240215,131800,178404650,16950,16950,16950,16950,0
20240215,131700,178404650,16950,16950,16950,16950,2
20240215,131600,178370750,16870,16870,16870,16870,0
20240215,131500,178370750,16870,16870,16870,16870,80
20240215,131400,177021150,16960,16960,16960,16960,2
20240215,131300,176987230,16880,16880,16880,16880,40
20240215,131200,176312030,16960,16960,16960,16960,0
20240215,131100,176312030,16960,16960,16960,16960,0
20240215,131000,176312030,16960,16960,16960,16960,2
20240215,130900,176278110,16960,16960,16960,16960,0
20240215,130800,176278110,16960,16960,16960,16960,0
20240215,130700,176278110,16960,16960,16960,16960,0
20240215,130600,176278110,16960,16960,16960,16960,0
20240215,130500,176278110,16960,16960,16960,16960,0
20240215,130400,176278110,16960,16960,16960,16960,0
20240215,130300,176278110,16960,16960,16960,16960,9
20240215,130200,176125470,16960,16960,16960,16960,0
20240215,130100,176125470,16960,16960,16960,16960,9
20240215,130000,175972830,16960,16900,16960,16880,182
20240215,125900,172899590,16960,16960,16960,16960,0
20240215,125800,172899590,16960,16960,16960,16960,0
20240215,125700,172899590,16960,16960,16960,16960,0
20240215,125600,172899590,16960,16960,16960,16960,0
20240215,125500,172899590,16960,16960,16960,16960,0
20240215,125400,172899590,16960,16960,16960,16960,0
20240215,125300,172899590,16960,16960,16960,16960,0
20240215,125200,172899590,16960,16960,16960,16960,0
20240215,125100,172899590,16960,16960,16960,16960,0
20240215,125000,172899590,16960,16960,16960,16960,17
20240215,124900,172611270,16970,16970,16970,16970,1
20240215,124800,172594300,16970,16970,16970,16970,0
20240215,124700,172594300,16970,16970,16970,16970,0
20240215,124600,172594300,16970,16970,16970,16970,0
20240215,124500,172594300,16970,16970,16970,16970,0
20240215,124400,172594300,16970,16970,16970,16970,0
20240215,124300,172594300,16970,16970,16970,16970,0
20240215,124200,172594300,16970,16970,16970,16970,1
20240215,124100,172577330,16980,16940,16980,16940,3
20240215,124000,172526470,16940,16940,16940,16940,43
20240215,123900,171798050,16940,16940,16940,16940,2
20240215,123800,171764170,16940,16940,16940,16940,0
20240215,123700,171764170,16940,16940,16940,16940,0
20240215,123600,171764170,16940,16940,16940,16940,0
20240215,123500,171764170,16940,16940,16940,16940,0
20240215,123400,171764170,16940,16940,16940,16940,0
20240215,123300,171764170,16940,16940,16940,16940,0
20240215,123200,171764170,16940,16870,16940,16870,12
20240215,123100,171561590,16940,16940,16940,16940,0
20240215,123000,171561590,16940,16940,16940,16940,4
20240215,122900,171493830,16940,16940,16940,16940,3
20240215,122800,171443010,16940,16940,16940,16940,2
20240215,122700,171409130,16990,16990,16990,16990,0
20240215,122600,171409130,16990,16990,16990,16990,0
20240215,122500,171409130,16990,16990,16990,16990,0
20240215,122400,171409130,16990,16990,16990,16990,0
20240215,122300,171409130,16990,16970,16990,16970,12
20240215,122200,171205450,16970,16970,16970,16970,0
20240215,122100,171205450,16970,16970,16970,16970,0
20240215,122000,171205450,16970,16970,16970,16970,2
20240215,121900,171171510,16870,16960,16960,16870,150
20240215,121800,168628410,16960,16960,16960,16960,0
20240215,121700,168628410,16960,16970,16970,16860,34
20240215,121600,168054070,16950,16950,16950,16950,123
20240215,121500,165969220,16950,16950,16950,16950,0
20240215,121400,165969220,16950,16950,16950,16950,0
20240215,121300,165969220,16950,16950,16950,16950,0
20240215,121200,165969220,16950,16960,16960,16950,5
20240215,121100,165884450,16920,16920,16920,16920,0
20240215,121000,165884450,16920,16940,16940,16920,81
20240215,120900,164513010,16990,16990,16990,16990,0
20240215,120800,164513010,16990,16990,16990,16990,0
20240215,120700,164513010,16990,16990,16990,16990,0
20240215,120600,164513010,16990,16990,16990,16990,3
20240215,120500,164462040,16930,16930,16930,16930,0
20240215,120400,164462040,16930,16930,16930,16930,0
20240215,120300,164462040,16930,16930,16930,16930,0
20240215,120200,164462040,16930,16930,16930,16930,0
20240215,120100,164462040,16930,16930,16930,16930,2
20240215,120000,164428180,16990,16990,16990,16990,0
20240215,115900,164428180,16990,16990,16990,16990,0
20240215,115800,164428180,16990,16990,16990,16990,0
20240215,115700,164428180,16990,16990,16990,16990,0
20240215,115600,164428180,16990,16990,16990,16990,0
20240215,115500,164428180,16990,16990,16990,16990,0
20240215,115400,164428180,16990,16990,16990,16990,0
20240215,115300,164428180,16990,16990,16990,16990,0
20240215,115200,164428180,16990,16990,16990,16990,4
20240215,115100,164360220,16990,16990,16990,16990,10
20240215,115000,164190320,17000,17000,17000,17000,0
20240215,114900,164190320,17000,17000,17000,17000,0
20240215,114800,164190320,17000,17000,17000,17000,1
20240215,114700,164173320,16930,17020,17020,16930,29
20240215,114600,163681660,17000,17000,17000,17000,0
20240215,114500,163681660,17000,17000,17000,17000,0
20240215,114400,163681660,17000,17000,17000,17000,0
20240215,114300,163681660,17000,17000,17000,17000,30
20240215,114200,163171660,17020,17020,17020,17020,0
20240215,114100,163171660,17020,17020,17020,17020,0
20240215,114000,163171660,17020,17020,17020,17020,0
20240215,113900,163171660,17020,17020,17020,17020,5
20240215,113800,163086560,16960,16960,16960,16960,0
20240215,113700,163086560,16960,16960,16960,16960,91
20240215,113600,161543200,16960,16960,16960,16960,0
20240215,113500,161543200,16960,16960,16960,16960,7
20240215,113400,161424480,16960,16960,16960,16960,0
20240215,113300,161424480,16960,16960,16960,16960,1
20240215,113200,161407520,16960,16960,16960,16960,0
20240215,113100,161407520,16960,16960,16960,16960,0
20240215,113000,161407520,16960,16960,16960,16960,0
20240215,112900,161407520,16960,16960,16960,16960,0
20240215,112800,161407520,16960,16960,16960,16960,0
20240215,112700,161407520,16960,16960,16960,16960,0
20240215,112600,161407520,16960,16960,16960,16960,92
20240215,112500,159847200,16960,16960,16960,16960,0
20240215,112400,159847200,16960,16960,16960,16960,200
20240215,112300,156455200,16960,16960,16960,16960,10
20240215,112200,156285600,17030,17030,17030,17030,0
20240215,112100,156285600,17030,17030,17030,17030,0
20240215,112000,156285600,17030,17030,17030,17030,0
20240215,111900,156285600,17030,17030,17030,17030,0
20240215,111800,156285600,17030,17030,17030,17030,0
20240215,111700,156285600,17030,17030,17030,17030,0
20240215,111600,156285600,17030,17030,17030,17030,0
20240215,111500,156285600,17030,17030,17030,17030,0
20240215,111400,156285600,17030,17030,17030,17030,0
20240215,111300,156285600,17030,17030,17030,17030,0
20240215,111200,156285600,17030,17030,17030,17030,0
20240215,111100,156285600,17030,17030,17030,17030,0
20240215,111000,156285600,17030,17030,17030,17030,0
20240215,110900,156285600,17030,17030,17030,17030,0
20240215,110800,156285600,17030,17030,17030,17030,0
20240215,110700,156285600,17030,17030,17030,17030,1
20240215,110600,156268570,16960,17040,17040,16960,77
20240215,110500,154957320,17030,17030,17030,17030,5
20240215,110400,154872170,17030,17030,17030,17030,20
20240215,110300,154531570,17030,17030,17030,17030,0
20240215,110200,154531570,17030,17030,17030,17030,0
20240215,110100,154531570,17030,17030,17030,17030,0
20240215,110000,154531570,17030,17030,17030,17030,0
20240215,105900,154531570,17030,17030,17030,17030,0
20240215,105800,154531570,17030,17030,17030,17030,0
20240215,105700,154531570,17030,17030,17030,17030,0
20240215,105600,154531570,17030,17030,17030,17030,1
20240215,105500,154514540,17030,17030,17030,17030,10
20240215,105400,154344240,17030,17030,17030,17030,3
20240215,105300,154293150,17030,17030,17030,17030,1
20240215,105200,154276120,16870,17040,17040,16870,70
20240215,105100,153087130,17040,17040,17040,17040,7
20240215,105000,152967850,17080,17080,17080,17080,16
20240215,104900,152694570,17040,17040,17040,17040,0
20240215,104800,152694570,17040,17080,17080,17040,15
20240215,104700,152438570,17040,17030,17040,17030,304
20240215,104600,147261410,17070,17050,17070,17050,22
20240215,104500,146886270,17040,17040,17040,17040,0
20240215,104400,146886270,17040,17040,17040,17040,2
20240215,104300,146852190,17040,17040,17040,17040,1
20240215,104200,146835150,17030,17030,17030,17030,9
20240215,104100,146681880,16990,16990,16990,16990,0
20240215,104000,146681880,16990,16990,16990,16990,1
20240215,103900,146664890,16980,16980,16980,16980,5
20240215,103800,146579990,17040,17040,17040,17040,2
20240215,103700,146545910,16980,16980,16980,16980,9
20240215,103600,146393090,16980,16980,16980,16980,2
20240215,103500,146359130,17040,16970,17040,16850,1289
20240215,103400,124467680,16970,16930,16970,16930,46
20240215,103300,123687400,16950,16950,16950,16950,0
20240215,103200,123687400,16950,16950,16950,16950,0
20240215,103100,123687400,16950,16950,16950,16950,7
20240215,103000,123568750,16950,16950,16950,16950,0
20240215,102900,123568750,16950,16950,16950,16950,3
20240215,102800,123517900,16950,16950,16950,16950,1
20240215,102700,123500950,16950,16940,16950,16940,445
20240215,102600,115958230,16950,16950,16950,16950,10
20240215,102500,115788730,16930,16920,16930,16920,89
20240215,102400,114282050,16920,16920,16920,16920,0
20240215,102300,114282050,16920,16920,16920,16920,1
20240215,102200,114265130,16860,16860,16860,16860,0
20240215,102100,114265130,16860,16860,16860,16860,0
20240215,102000,114265130,16860,16860,16860,16860,1
20240215,101900,114248270,16870,16870,16870,16870,7
20240215,101800,114130180,16870,16870,16870,16870,0
20240215,101700,114130180,16870,16870,16870,16870,0
20240215,101600,114130180,16870,16870,16870,16870,1
20240215,101500,114113310,16880,16880,16880,16880,2
20240215,101400,114079550,16890,16890,16890,16890,126
20240215,101300,111951410,16900,16900,16900,16900,0
20240215,101200,111951410,16900,16980,16980,16900,96
20240215,101100,110328740,16980,16920,16980,16910,136
20240215,101000,108028250,16930,16930,16930,16930,1
20240215,100900,108011320,16930,16930,16930,16930,1
20240215,100800,107994390,16920,16920,16920,16920,50
20240215,100700,107148390,16920,16920,16920,16920,0
20240215,100600,107148390,16920,16930,16930,16920,5
20240215,100500,107063770,16920,16920,16920,16920,0
20240215,100400,107063770,16920,16940,16940,16920,50
20240215,100300,106217630,17000,17000,17000,17000,0
20240215,100200,106217630,17000,16930,17000,16930,9
20240215,100100,106065190,17030,17030,17030,17030,1
20240215,100000,106048160,16910,17030,17030,16910,4
20240215,095900,105980400,17030,17030,17030,17030,2
20240215,095800,105946340,17080,17080,17080,17080,0
20240215,095700,105946340,17080,17080,17080,17080,0
20240215,095600,105946340,17080,16990,17080,16900,166
20240215,095500,103127900,16940,16890,16940,16890,402
20240215,095400,96323080,16890,16840,16890,16840,3
20240215,095300,96272460,16890,16890,16890,16890,0
20240215,095200,96272460,16890,16890,16890,16890,18
20240215,095100,95968440,16890,16890,16890,16890,0
20240215,095000,95968440,16890,16890,16890,16890,0
20240215,094900,95968440,16890,16890,16890,16890,0
20240215,094800,95968440,16890,16890,16890,16890,0
20240215,094700,95968440,16890,16890,16890,16890,1
20240215,094600,95951550,16910,16910,16910,16910,0
20240215,094500,95951550,16910,16910,16910,16910,0
20240215,094400,95951550,16910,16900,16910,16900,17
20240215,094300,95664140,16920,16920,16920,16920,0
20240215,094200,95664140,16920,16920,16920,16920,2
20240215,094100,95630300,16750,16910,16910,16750,500
20240215,094000,87253260,16920,16920,16920,16920,10
20240215,093900,87084060,16920,16920,16920,16920,19
20240215,093800,86762580,16930,16930,16930,16930,0
20240215,093700,86762580,16930,16930,16930,16930,0
20240215,093600,86762580,16930,16750,16930,16750,205
20240215,093500,83327930,16690,16940,16940,16690,529
20240215,093400,74426930,16930,16930,16930,16930,10
20240215,093300,74257630,16940,16930,16940,16930,3
20240215,093200,74206820,16930,16930,16930,16930,24
20240215,093100,73800500,16940,16940,16940,16940,0
20240215,093000,73800500,16940,16940,16940,16930,11
20240215,092900,73614230,16930,16780,16930,16780,423
20240215,092800,66470790,16940,16940,16940,16940,25
20240215,092700,66047290,16940,16940,16940,16940,5
20240215,092600,65962590,16970,16970,16970,16970,0
20240215,092500,65962590,16970,16970,16970,16970,0
20240215,092400,65962590,16970,16970,16970,16970,0
20240215,092300,65962590,16970,16910,16970,16910,55
20240215,092200,65032420,16910,16910,16980,16910,27
20240215,092100,64575150,16710,16840,16920,16710,893
20240215,092000,49523930,16840,16740,16840,16740,234
20240215,091900,45589850,16720,16720,16720,16720,0
20240215,091800,45589850,16720,16620,16720,16620,17
20240215,091700,45306390,16620,16720,16750,16620,59
20240215,091600,44322440,16600,16620,16620,16600,888
20240215,091500,29563900,16600,16620,16620,16600,120
20240215,091400,27571860,16560,16620,16620,16560,119
20240215,091300,25601020,16550,16620,16620,16550,211
20240215,091200,22102800,16620,16650,16650,16620,252
20240215,091100,17910710,16650,16670,16670,16650,26
20240215,091000,17477510,16680,16690,16690,16680,4
20240215,090900,17410760,16700,16710,16710,16700,179
20240215,090800,14420170,16780,16750,16780,16700,184
20240215,090700,11345430,16730,16730,16730,16730,0
20240215,090600,11345430,16730,16730,16730,16730,10
20240215,090500,11178130,16740,16800,16800,16740,21
20240215,090400,10826100,16810,16900,16900,16810,41
20240215,090300,10134910,16990,16990,16990,16900,181
20240215,090200,7059810,17000,17010,17010,17000,187
20240215,090100,3879000,17000,17000,17000,17000,208
20240215,090000,343000,17200,17100,17200,17100,20