KissMeData/086820/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195400,394284380,16500,16500,16500,16500,234
20240219,195300,394284380,16500,16500,16500,16500,0
20240219,195200,394284380,16500,16500,16500,16500,0
20240219,195100,394284380,16500,16500,16500,16500,0
20240219,195000,394284380,16500,16500,16500,16500,0
20240219,194900,394284380,16500,16500,16500,16500,0
20240219,194800,394284380,16500,16500,16500,16500,0
20240219,194700,394284380,16500,16500,16500,16500,0
20240219,194600,394284380,16500,16500,16500,16500,0
20240219,194500,394284380,16500,16500,16500,16500,0
20240219,194400,394284380,16500,16500,16500,16500,0
20240219,194300,394284380,16500,16500,16500,16500,0
20240219,194200,394284380,16500,16500,16500,16500,0
20240219,194100,394284380,16500,16500,16500,16500,0
20240219,194000,394284380,16500,16500,16500,16500,0
20240219,193900,394284380,16500,16500,16500,16500,0
20240219,193800,394284380,16500,16500,16500,16500,0
20240219,193700,394284380,16500,16500,16500,16500,0
20240219,193600,394284380,16500,16500,16500,16500,0
20240219,193500,394284380,16500,16500,16500,16500,0
20240219,193400,394284380,16500,16500,16500,16500,0
20240219,193300,394284380,16500,16500,16500,16500,0
20240219,193200,394284380,16500,16500,16500,16500,0
20240219,193100,394284380,16500,16500,16500,16500,0
20240219,193000,394284380,16500,16500,16500,16500,0
20240219,192900,394284380,16500,16500,16500,16500,0
20240219,192800,394284380,16500,16500,16500,16500,0
20240219,192700,394284380,16500,16500,16500,16500,0
20240219,192600,394284380,16500,16500,16500,16500,0
20240219,192500,394284380,16500,16500,16500,16500,0
20240219,192400,394284380,16500,16500,16500,16500,234
20240219,192300,394284380,16500,16500,16500,16500,0
20240219,192200,394284380,16500,16500,16500,16500,0
20240219,192100,394284380,16500,16500,16500,16500,0
20240219,192000,394284380,16500,16500,16500,16500,0
20240219,191900,394284380,16500,16500,16500,16500,0
20240219,191800,394284380,16500,16500,16500,16500,0
20240219,191700,394284380,16500,16500,16500,16500,0
20240219,191600,394284380,16500,16500,16500,16500,0
20240219,191500,394284380,16500,16500,16500,16500,0
20240219,191400,394284380,16500,16500,16500,16500,0
20240219,191300,394284380,16500,16500,16500,16500,0
20240219,191200,394284380,16500,16500,16500,16500,0
20240219,191100,394284380,16500,16500,16500,16500,0
20240219,191000,394284380,16500,16500,16500,16500,0
20240219,190900,394284380,16500,16500,16500,16500,0
20240219,190800,394284380,16500,16500,16500,16500,0
20240219,190700,394284380,16500,16500,16500,16500,0
20240219,190600,394284380,16500,16500,16500,16500,0
20240219,190500,394284380,16500,16500,16500,16500,0
20240219,190400,394284380,16500,16500,16500,16500,0
20240219,190300,394284380,16500,16500,16500,16500,0
20240219,190200,394284380,16500,16500,16500,16500,0
20240219,190100,394284380,16500,16500,16500,16500,0
20240219,190000,394284380,16500,16500,16500,16500,0
20240219,185900,394284380,16500,16500,16500,16500,0
20240219,185800,394284380,16500,16500,16500,16500,0
20240219,185700,394284380,16500,16500,16500,16500,0
20240219,185600,394284380,16500,16500,16500,16500,0
20240219,185500,394284380,16500,16500,16500,16500,0
20240219,185400,394284380,16500,16500,16500,16500,234
20240219,185300,394284380,16500,16500,16500,16500,0
20240219,185200,394284380,16500,16500,16500,16500,0
20240219,185100,394284380,16500,16500,16500,16500,0
20240219,185000,394284380,16500,16500,16500,16500,0
20240219,184900,394284380,16500,16500,16500,16500,0
20240219,184800,394284380,16500,16500,16500,16500,0
20240219,184700,394284380,16500,16500,16500,16500,0
20240219,184600,394284380,16500,16500,16500,16500,0
20240219,184500,394284380,16500,16500,16500,16500,0
20240219,184400,394284380,16500,16500,16500,16500,0
20240219,184300,394284380,16500,16500,16500,16500,0
20240219,184200,394284380,16500,16500,16500,16500,0
20240219,184100,394284380,16500,16500,16500,16500,0
20240219,184000,394284380,16500,16500,16500,16500,0
20240219,183900,394284380,16500,16500,16500,16500,0
20240219,183800,394284380,16500,16500,16500,16500,0
20240219,183700,394284380,16500,16500,16500,16500,0
20240219,183600,394284380,16500,16500,16500,16500,0
20240219,183500,394284380,16500,16500,16500,16500,0
20240219,183400,394284380,16500,16500,16500,16500,0
20240219,183300,394284380,16500,16500,16500,16500,0
20240219,183200,394284380,16500,16500,16500,16500,0
20240219,183100,394284380,16500,16500,16500,16500,0
20240219,183000,394284380,16500,16500,16500,16500,0
20240219,182900,394284380,16500,16500,16500,16500,0
20240219,182800,394284380,16500,16500,16500,16500,0
20240219,182700,394284380,16500,16500,16500,16500,0
20240219,182600,394284380,16500,16500,16500,16500,0
20240219,182500,394284380,16500,16500,16500,16500,0
20240219,182400,394284380,16500,16500,16500,16500,234
20240219,182300,394284380,16500,16500,16500,16500,0
20240219,182200,394284380,16500,16500,16500,16500,0
20240219,182100,394284380,16500,16500,16500,16500,0
20240219,182000,394284380,16500,16500,16500,16500,0
20240219,181900,394284380,16500,16500,16500,16500,0
20240219,181800,394284380,16500,16500,16500,16500,0
20240219,181700,394284380,16500,16500,16500,16500,0
20240219,181600,394284380,16500,16500,16500,16500,0
20240219,181500,394284380,16500,16500,16500,16500,0
20240219,181400,394284380,16500,16500,16500,16500,0
20240219,181300,394284380,16500,16500,16500,16500,0
20240219,181200,394284380,16500,16500,16500,16500,0
20240219,181100,394284380,16500,16500,16500,16500,0
20240219,181000,394284380,16500,16500,16500,16500,0
20240219,180900,394284380,16500,16500,16500,16500,0
20240219,180800,394284380,16500,16500,16500,16500,0
20240219,180700,394284380,16500,16500,16500,16500,0
20240219,180600,394284380,16500,16500,16500,16500,0
20240219,180500,394284380,16500,16500,16500,16500,0
20240219,180400,394284380,16500,16500,16500,16500,0
20240219,180300,394284380,16500,16500,16500,16500,0
20240219,180200,394284380,16500,16500,16500,16500,0
20240219,180100,394284380,16500,16500,16500,16500,0
20240219,180000,394284380,16500,16500,16500,16500,0
20240219,175900,394284380,16500,16500,16500,16500,0
20240219,175800,394284380,16500,16500,16500,16500,0
20240219,175700,394284380,16500,16500,16500,16500,0
20240219,175600,394284380,16500,16500,16500,16500,0
20240219,175500,394284380,16500,16500,16500,16500,0
20240219,175400,394284380,16500,16500,16500,16500,234
20240219,175300,394284380,16500,16500,16500,16500,0
20240219,175200,394284380,16500,16500,16500,16500,0
20240219,175100,394284380,16500,16500,16500,16500,0
20240219,175000,394284380,16500,16500,16500,16500,0
20240219,174900,394284380,16500,16500,16500,16500,0
20240219,174800,394284380,16500,16500,16500,16500,0
20240219,174700,394284380,16500,16500,16500,16500,0
20240219,174600,394284380,16500,16500,16500,16500,0
20240219,174500,394284380,16500,16500,16500,16500,0
20240219,174400,394284380,16500,16500,16500,16500,0
20240219,174300,394284380,16500,16500,16500,16500,0
20240219,174200,394284380,16500,16500,16500,16500,0
20240219,174100,394284380,16500,16500,16500,16500,0
20240219,174000,394284380,16500,16500,16500,16500,0
20240219,173900,394284380,16500,16500,16500,16500,0
20240219,173800,394284380,16500,16500,16500,16500,0
20240219,173700,394284380,16500,16500,16500,16500,0
20240219,173600,394284380,16500,16500,16500,16500,0
20240219,173500,394284380,16500,16500,16500,16500,0
20240219,173400,394284380,16500,16500,16500,16500,0
20240219,173300,394284380,16500,16500,16500,16500,0
20240219,173200,394284380,16500,16500,16500,16500,0
20240219,173100,394284380,16500,16500,16500,16500,0
20240219,173000,394284380,16500,16500,16500,16500,0
20240219,172900,394284380,16500,16500,16500,16500,0
20240219,172800,394284380,16500,16500,16500,16500,0
20240219,172700,394284380,16500,16500,16500,16500,0
20240219,172600,394284380,16500,16500,16500,16500,0
20240219,172500,394284380,16500,16500,16500,16500,0
20240219,172400,394284380,16500,16500,16500,16500,234
20240219,172300,394284380,16500,16500,16500,16500,0
20240219,172200,394284380,16500,16500,16500,16500,0
20240219,172100,394284380,16500,16500,16500,16500,0
20240219,172000,394284380,16500,16500,16500,16500,0
20240219,171900,394284380,16500,16500,16500,16500,0
20240219,171800,394284380,16500,16500,16500,16500,0
20240219,171700,394284380,16500,16500,16500,16500,0
20240219,171600,394284380,16500,16500,16500,16500,0
20240219,171500,394284380,16500,16500,16500,16500,0
20240219,171400,394284380,16500,16500,16500,16500,0
20240219,171300,394284380,16500,16500,16500,16500,0
20240219,171200,394284380,16500,16500,16500,16500,0
20240219,171100,394284380,16500,16500,16500,16500,0
20240219,171000,394284380,16500,16500,16500,16500,0
20240219,170900,394284380,16500,16500,16500,16500,0
20240219,170800,394284380,16500,16500,16500,16500,0
20240219,170700,394284380,16500,16500,16500,16500,0
20240219,170600,394284380,16500,16500,16500,16500,0
20240219,170500,394284380,16500,16500,16500,16500,0
20240219,170400,394284380,16500,16500,16500,16500,0
20240219,170300,394284380,16500,16500,16500,16500,0
20240219,170200,394284380,16500,16500,16500,16500,0
20240219,170100,394284380,16500,16500,16500,16500,0
20240219,170000,394284380,16500,16500,16500,16500,0
20240219,165900,394284380,16500,16500,16500,16500,0
20240219,165800,394284380,16500,16500,16500,16500,0
20240219,165700,394284380,16500,16500,16500,16500,0
20240219,165600,394284380,16500,16500,16500,16500,0
20240219,165500,394284380,16500,16500,16500,16500,0
20240219,165400,394284380,16500,16500,16500,16500,234
20240219,165300,394284380,16500,16500,16500,16500,0
20240219,165200,394284380,16500,16500,16500,16500,0
20240219,165100,394284380,16500,16500,16500,16500,0
20240219,165000,394284380,16500,16500,16500,16500,0
20240219,164900,394284380,16500,16500,16500,16500,0
20240219,164800,394284380,16500,16500,16500,16500,0
20240219,164700,394284380,16500,16500,16500,16500,0
20240219,164600,394284380,16500,16500,16500,16500,0
20240219,164500,394284380,16500,16500,16500,16500,0
20240219,164400,394284380,16500,16500,16500,16500,0
20240219,164300,394284380,16500,16500,16500,16500,0
20240219,164200,394284380,16500,16500,16500,16500,0
20240219,164100,394284380,16500,16500,16500,16500,0
20240219,164000,394284380,16500,16500,16500,16500,0
20240219,163900,394284380,16500,16500,16500,16500,0
20240219,163800,394284380,16500,16500,16500,16500,0
20240219,163700,394284380,16500,16500,16500,16500,0
20240219,163600,394284380,16500,16500,16500,16500,0
20240219,163500,394284380,16500,16500,16500,16500,0
20240219,163400,394284380,16500,16500,16500,16500,0
20240219,163300,394284380,16500,16500,16500,16500,0
20240219,163200,394284380,16500,16500,16500,16500,0
20240219,163100,394284380,16500,16500,16500,16500,0
20240219,163000,394284380,16500,16500,16500,16500,0
20240219,162900,394284380,16500,16500,16500,16500,0
20240219,162800,394284380,16500,16500,16500,16500,0
20240219,162700,394284380,16500,16500,16500,16500,0
20240219,162600,394284380,16500,16500,16500,16500,0
20240219,162500,394284380,16500,16500,16500,16500,0
20240219,162400,394284380,16500,16500,16500,16500,234
20240219,162300,394284380,16500,16500,16500,16500,0
20240219,162200,394284380,16500,16500,16500,16500,0
20240219,162100,394284380,16500,16500,16500,16500,0
20240219,162000,394284380,16500,16500,16500,16500,0
20240219,161900,394284380,16500,16500,16500,16500,0
20240219,161800,394284380,16500,16500,16500,16500,0
20240219,161700,394284380,16500,16500,16500,16500,0
20240219,161600,394284380,16500,16500,16500,16500,0
20240219,161500,394284380,16500,16500,16500,16500,0
20240219,161400,394284380,16500,16500,16500,16500,0
20240219,161300,394284380,16500,16500,16500,16500,0
20240219,161200,394284380,16500,16500,16500,16500,0
20240219,161100,394284380,16500,16500,16500,16500,0
20240219,161000,394284380,16500,16500,16500,16500,0
20240219,160900,394284380,16500,16500,16500,16500,0
20240219,160800,394284380,16500,16500,16500,16500,0
20240219,160700,394284380,16500,16500,16500,16500,0
20240219,160600,394284380,16500,16500,16500,16500,0
20240219,160500,394284380,16500,16500,16500,16500,0
20240219,160400,394284380,16500,16500,16500,16500,0
20240219,160300,394284380,16500,16500,16500,16500,0
20240219,160200,394284380,16500,16500,16500,16500,0
20240219,160100,394284380,16500,16500,16500,16500,0
20240219,160000,394284380,16500,16500,16500,16500,0
20240219,155900,394284380,16500,16500,16500,16500,0
20240219,155800,394284380,16500,16500,16500,16500,0
20240219,155700,394284380,16500,16500,16500,16500,0
20240219,155600,394284380,16500,16500,16500,16500,0
20240219,155500,394284380,16500,16500,16500,16500,0
20240219,155400,394284380,16500,16500,16500,16500,234
20240219,155300,394284380,16500,16500,16500,16500,0
20240219,155200,394284380,16500,16500,16500,16500,0
20240219,155100,394284380,16500,16500,16500,16500,0
20240219,155000,394284380,16500,16500,16500,16500,0
20240219,154900,394284380,16500,16500,16500,16500,0
20240219,154800,394284380,16500,16500,16500,16500,0
20240219,154700,394284380,16500,16500,16500,16500,0
20240219,154600,394284380,16500,16500,16500,16500,0
20240219,154500,394284380,16500,16500,16500,16500,0
20240219,154400,394284380,16500,16500,16500,16500,0
20240219,154300,394284380,16500,16500,16500,16500,0
20240219,154200,394284380,16500,16500,16500,16500,0
20240219,154100,394284380,16500,16500,16500,16500,0
20240219,154000,394284380,16500,16500,16500,16500,0
20240219,153900,394284380,16500,16500,16500,16500,0
20240219,153800,394284380,16500,16500,16500,16500,0
20240219,153700,394284380,16500,16500,16500,16500,0
20240219,153600,394284380,16500,16500,16500,16500,0
20240219,153500,394284380,16500,16500,16500,16500,0
20240219,153400,394284380,16500,16500,16500,16500,0
20240219,153300,394284380,16500,16500,16500,16500,0
20240219,153200,394284380,16500,16500,16500,16500,0
20240219,153100,394284380,16500,16500,16500,16500,0
20240219,153000,394284380,16500,16500,16500,16500,234
20240219,152900,390423380,16450,16450,16450,16450,0
20240219,152800,390423380,16450,16450,16450,16450,0
20240219,152700,390423380,16450,16450,16450,16450,0
20240219,152600,390423380,16450,16450,16450,16450,0
20240219,152500,390423380,16450,16450,16450,16450,0
20240219,152400,390423380,16450,16450,16450,16450,0
20240219,152300,390423380,16450,16450,16450,16450,0
20240219,152200,390423380,16450,16450,16450,16450,0
20240219,152100,390423380,16450,16450,16450,16450,0
20240219,152000,390423380,16450,16450,16450,16450,0
20240219,151900,390423380,16450,16420,16450,16340,320
20240219,151800,385171310,16420,16420,16420,16420,0
20240219,151700,385171310,16420,16420,16420,16420,100
20240219,151600,383529310,16420,16400,16420,16400,541
20240219,151500,374656870,16420,16420,16420,16420,2
20240219,151400,374624030,16400,16400,16400,16400,160
20240219,151300,372000030,16400,16400,16400,16400,150
20240219,151200,369540030,16420,16400,16420,16400,134
20240219,151100,367342390,16420,16420,16420,16420,0
20240219,151000,367342390,16420,16400,16420,16400,47
20240219,150900,366571170,16410,16400,16410,16400,374
20240219,150800,360434400,16400,16360,16400,16360,218
20240219,150700,356865380,16340,16340,16340,16340,43
20240219,150600,356162760,16340,16340,16340,16340,0
20240219,150500,356162760,16340,16340,16340,16340,0
20240219,150400,356162760,16340,16310,16340,16310,2
20240219,150300,356130110,16340,16340,16340,16340,31
20240219,150200,355623570,16300,16310,16310,16300,150
20240219,150100,353178070,16300,16300,16300,16300,0
20240219,150000,353178070,16300,16400,16400,16300,942
20240219,145900,337818770,16310,16340,16340,16310,300
20240219,145800,332924110,16350,16360,16360,16350,210
20240219,145700,329489600,16420,16420,16420,16420,0
20240219,145600,329489600,16420,16420,16420,16420,0
20240219,145500,329489600,16420,16420,16420,16420,0
20240219,145400,329489600,16420,16420,16420,16420,0
20240219,145300,329489600,16420,16420,16420,16420,0
20240219,145200,329489600,16420,16420,16420,16420,2
20240219,145100,329456760,16410,16370,16410,16350,519
20240219,145000,320951360,16380,16380,16380,16380,1
20240219,144900,320934980,16380,16380,16380,16380,1
20240219,144800,320918600,16420,16420,16420,16420,0
20240219,144700,320918600,16420,16420,16420,16420,0
20240219,144600,320918600,16420,16420,16420,16420,0
20240219,144500,320918600,16420,16420,16420,16420,0
20240219,144400,320918600,16420,16420,16420,16420,0
20240219,144300,320918600,16420,16420,16420,16420,0
20240219,144200,320918600,16420,16420,16420,16420,0
20240219,144100,320918600,16420,16420,16420,16420,1
20240219,144000,320902180,16420,16420,16420,16420,38
20240219,143900,320278220,16430,16430,16430,16430,2
20240219,143800,320245360,16440,16440,16440,16440,4
20240219,143700,320179600,16360,16370,16370,16360,31
20240219,143600,319672150,16370,16400,16400,16370,163
20240219,143500,317000080,16410,16420,16420,16410,17
20240219,143400,316720950,16440,16440,16440,16440,0
20240219,143300,316720950,16440,16440,16440,16440,0
20240219,143200,316720950,16440,16440,16440,16440,0
20240219,143100,316720950,16440,16440,16440,16440,1
20240219,143000,316704510,16430,16440,16440,16430,4
20240219,142900,316638760,16450,16450,16450,16450,0
20240219,142800,316638760,16450,16450,16450,16450,0
20240219,142700,316638760,16450,16450,16450,16450,0
20240219,142600,316638760,16450,16450,16450,16450,0
20240219,142500,316638760,16450,16450,16450,16450,0
20240219,142400,316638760,16450,16450,16450,16450,0
20240219,142300,316638760,16450,16450,16450,16450,0
20240219,142200,316638760,16450,16450,16450,16450,0
20240219,142100,316638760,16450,16450,16450,16450,0
20240219,142000,316638760,16450,16440,16450,16440,2
20240219,141900,316605870,16430,16430,16430,16430,0
20240219,141800,316605870,16430,16430,16430,16430,7
20240219,141700,316490860,16430,16430,16430,16430,1
20240219,141600,316474430,16400,16400,16400,16400,0
20240219,141500,316474430,16400,16390,16400,16390,59
20240219,141400,315507080,16390,16390,16390,16390,61
20240219,141300,314507290,16400,16400,16400,16400,0
20240219,141200,314507290,16400,16400,16400,16400,1
20240219,141100,314490890,16400,16400,16400,16400,6
20240219,141000,314392490,16400,16400,16400,16400,0
20240219,140900,314392490,16400,16410,16410,16400,4
20240219,140800,314326870,16440,16440,16440,16440,0
20240219,140700,314326870,16440,16440,16440,16440,2
20240219,140600,314293990,16440,16430,16460,16430,92
20240219,140500,312782310,16430,16410,16430,16400,185
20240219,140400,309746590,16410,16410,16410,16410,10
20240219,140300,309582490,16410,16410,16410,16410,3
20240219,140200,309533260,16400,16400,16400,16400,5
20240219,140100,309451260,16370,16370,16370,16370,333
20240219,140000,304000050,16410,16410,16410,16350,130
20240219,135900,301873240,16420,16370,16420,16370,103
20240219,135800,300187080,16420,16420,16420,16420,0
20240219,135700,300187080,16420,16420,16420,16420,0
20240219,135600,300187080,16420,16420,16420,16420,0
20240219,135500,300187080,16420,16420,16420,16420,0
20240219,135400,300187080,16420,16420,16420,16420,0
20240219,135300,300187080,16420,16380,16420,16370,62
20240219,135200,299171950,16420,16420,16420,16420,1
20240219,135100,299155530,16370,16390,16390,16370,81
20240219,135000,297828940,16460,16460,16460,16460,0
20240219,134900,297828940,16460,16460,16460,16460,2
20240219,134800,297796020,16380,16380,16380,16380,0
20240219,134700,297796020,16380,16380,16380,16380,1
20240219,134600,297779640,16390,16390,16390,16390,200
20240219,134500,294501640,16390,16390,16390,16390,100
20240219,134400,292862640,16390,16390,16390,16390,332
20240219,134300,287421160,16390,16400,16400,16390,700
20240219,134200,275947170,16490,16490,16490,16490,0
20240219,134100,275947170,16490,16480,16490,16480,30
20240219,134000,275452620,16400,16400,16400,16400,0
20240219,133900,275452620,16400,16450,16450,16400,1000
20240219,133800,259024420,16450,16450,16450,16450,60
20240219,133700,258037420,16450,16450,16450,16450,302
20240219,133600,253069520,16450,16450,16450,16450,0
20240219,133500,253069520,16450,16450,16450,16450,26
20240219,133400,252641820,16450,16450,16450,16450,0
20240219,133300,252641820,16450,16450,16450,16450,17
20240219,133200,252362170,16520,16520,16520,16520,0
20240219,133100,252362170,16520,16520,16520,16520,1
20240219,133000,252345650,16440,16440,16440,16440,0
20240219,132900,252345650,16440,16440,16440,16440,0
20240219,132800,252345650,16440,16440,16440,16440,0
20240219,132700,252345650,16440,16440,16440,16440,0
20240219,132600,252345650,16440,16440,16440,16440,0
20240219,132500,252345650,16440,16440,16440,16440,25
20240219,132400,251934650,16540,16540,16540,16540,0
20240219,132300,251934650,16540,16540,16540,16540,2
20240219,132200,251901570,16440,16440,16440,16440,0
20240219,132100,251901570,16440,16440,16440,16440,45
20240219,132000,251161770,16540,16540,16540,16540,0
20240219,131900,251161770,16540,16540,16540,16540,0
20240219,131800,251161770,16540,16540,16540,16540,0
20240219,131700,251161770,16540,16540,16540,16540,0
20240219,131600,251161770,16540,16540,16540,16540,0
20240219,131500,251161770,16540,16540,16540,16540,0
20240219,131400,251161770,16540,16540,16540,16540,0
20240219,131300,251161770,16540,16540,16540,16540,13
20240219,131200,250946750,16540,16540,16540,16540,1
20240219,131100,250930210,16550,16550,16550,16550,0
20240219,131000,250930210,16550,16550,16550,16550,0
20240219,130900,250930210,16550,16550,16550,16550,0
20240219,130800,250930210,16550,16550,16550,16550,0
20240219,130700,250930210,16550,16550,16550,16550,0
20240219,130600,250930210,16550,16550,16550,16550,0
20240219,130500,250930210,16550,16550,16550,16550,2
20240219,130400,250897110,16550,16550,16550,16550,20
20240219,130300,250566110,16540,16540,16540,16540,2
20240219,130200,250533030,16530,16530,16530,16530,0
20240219,130100,250533030,16530,16530,16530,16530,201
20240219,130000,247210500,16540,16540,16540,16540,2
20240219,125900,247177420,16530,16530,16530,16530,0
20240219,125800,247177420,16530,16430,16530,16430,112
20240219,125700,245335460,16390,16390,16390,16390,0
20240219,125600,245335460,16390,16390,16390,16390,0
20240219,125500,245335460,16390,16390,16390,16390,0
20240219,125400,245335460,16390,16390,16390,16390,0
20240219,125300,245335460,16390,16430,16430,16390,524
20240219,125200,236736090,16430,16430,16430,16430,0
20240219,125100,236736090,16430,16430,16430,16430,210
20240219,125000,233285790,16540,16540,16540,16540,2
20240219,124900,233252710,16520,16520,16520,16520,107
20240219,124800,231485070,16520,16430,16520,16430,7
20240219,124700,231369880,16520,16520,16520,16520,0
20240219,124600,231369880,16520,16520,16520,16520,0
20240219,124500,231369880,16520,16520,16520,16520,2
20240219,124400,231336840,16470,16470,16470,16470,1
20240219,124300,231320370,16500,16500,16500,16500,1
20240219,124200,231303870,16520,16520,16520,16520,0
20240219,124100,231303870,16520,16520,16520,16520,0
20240219,124000,231303870,16520,16520,16520,16520,0
20240219,123900,231303870,16520,16520,16520,16520,0
20240219,123800,231303870,16520,16520,16520,16520,2
20240219,123700,231270830,16450,16490,16490,16450,26
20240219,123600,230843090,16520,16520,16520,16520,2
20240219,123500,230810050,16500,16500,16500,16500,20
20240219,123400,230480050,16520,16520,16520,16500,4
20240219,123300,230413990,16490,16490,16490,16490,1
20240219,123200,230397500,16520,16520,16520,16520,0
20240219,123100,230397500,16520,16520,16520,16520,0
20240219,123000,230397500,16520,16520,16520,16520,0
20240219,122900,230397500,16520,16520,16520,16520,0
20240219,122800,230397500,16520,16520,16520,16520,0
20240219,122700,230397500,16520,16520,16520,16520,0
20240219,122600,230397500,16520,16520,16520,16520,2
20240219,122500,230364460,16440,16440,16440,16440,1
20240219,122400,230348020,16450,16450,16450,16450,0
20240219,122300,230348020,16450,16450,16450,16450,20
20240219,122200,230019020,16520,16520,16520,16520,0
20240219,122100,230019020,16520,16520,16520,16520,0
20240219,122000,230019020,16520,16520,16520,16520,0
20240219,121900,230019020,16520,16520,16520,16520,0
20240219,121800,230019020,16520,16520,16520,16520,0
20240219,121700,230019020,16520,16520,16520,16520,0
20240219,121600,230019020,16520,16520,16520,16520,0
20240219,121500,230019020,16520,16520,16520,16520,0
20240219,121400,230019020,16520,16520,16520,16520,0
20240219,121300,230019020,16520,16520,16520,16520,0
20240219,121200,230019020,16520,16520,16520,16520,1
20240219,121100,230002500,16520,16520,16520,16520,0
20240219,121000,230002500,16520,16520,16520,16520,0
20240219,120900,230002500,16520,16530,16530,16520,11
20240219,120800,229820680,16530,16530,16530,16530,10
20240219,120700,229655380,16530,16520,16540,16520,20
20240219,120600,229324730,16520,16510,16520,16510,24
20240219,120500,228928370,16500,16500,16500,16500,0
20240219,120400,228928370,16500,16490,16500,16490,88
20240219,120300,227477070,16430,16440,16440,16430,250
20240219,120200,223368070,16500,16500,16500,16500,1
20240219,120100,223351570,16490,16490,16490,16490,0
20240219,120000,223351570,16490,16480,16490,16480,50
20240219,115900,222527230,16470,16470,16470,16470,0
20240219,115800,222527230,16470,16470,16470,16470,50
20240219,115700,221703730,16470,16470,16470,16470,100
20240219,115600,220056730,16470,16470,16470,16470,0
20240219,115500,220056730,16470,16460,16470,16460,2
20240219,115400,220023800,16470,16470,16470,16470,0
20240219,115300,220023800,16470,16470,16470,16470,0
20240219,115200,220023800,16470,16470,16470,16470,3
20240219,115100,219974390,16470,16460,16480,16460,78
20240219,115000,218689320,16490,16470,16490,16460,7
20240219,114900,218573950,16400,16430,16430,16400,400
20240219,114800,212010970,16500,16500,16500,16500,0
20240219,114700,212010970,16500,16470,16500,16460,183
20240219,114600,208992070,16500,16410,16500,16410,171
20240219,114500,206185430,16410,16410,16410,16410,0
20240219,114400,206185430,16410,16410,16410,16410,0
20240219,114300,206185430,16410,16500,16500,16410,1000
20240219,114200,189754560,16560,16560,16560,16560,0
20240219,114100,189754560,16560,16560,16560,16560,0
20240219,114000,189754560,16560,16560,16560,16560,0
20240219,113900,189754560,16560,16560,16560,16560,0
20240219,113800,189754560,16560,16560,16560,16560,0
20240219,113700,189754560,16560,16560,16560,16560,0
20240219,113600,189754560,16560,16560,16560,16560,0
20240219,113500,189754560,16560,16560,16560,16560,2
20240219,113400,189721440,16500,16500,16500,16500,0
20240219,113300,189721440,16500,16510,16510,16500,29
20240219,113200,189242810,16560,16560,16560,16560,0
20240219,113100,189242810,16560,16560,16560,16560,0
20240219,113000,189242810,16560,16560,16560,16560,0
20240219,112900,189242810,16560,16560,16560,16560,1
20240219,112800,189226250,16550,16550,16550,16550,0
20240219,112700,189226250,16550,16550,16550,16550,50
20240219,112600,188398750,16560,16560,16560,16560,102
20240219,112500,186709630,16560,16560,16560,16560,0
20240219,112400,186709630,16560,16560,16560,16560,0
20240219,112300,186709630,16560,16560,16560,16560,2
20240219,112200,186676510,16510,16510,16510,16510,0
20240219,112100,186676510,16510,16510,16510,16510,0
20240219,112000,186676510,16510,16530,16530,16510,6
20240219,111900,186577420,16540,16550,16550,16540,2
20240219,111800,186544330,16540,16540,16540,16540,0
20240219,111700,186544330,16540,16540,16540,16540,0
20240219,111600,186544330,16540,16540,16540,16540,0
20240219,111500,186544330,16540,16540,16540,16540,2
20240219,111400,186511250,16570,16570,16570,16570,2
20240219,111300,186478110,16550,16550,16550,16550,0
20240219,111200,186478110,16550,16550,16550,16550,0
20240219,111100,186478110,16550,16550,16550,16550,12
20240219,111000,186279510,16570,16570,16570,16570,0
20240219,110900,186279510,16570,16560,16580,16560,7
20240219,110800,186163510,16580,16560,16580,16560,10
20240219,110700,185997740,16580,16580,16580,16580,10
20240219,110600,185831940,16580,16580,16580,16580,110
20240219,110500,184008140,16580,16550,16580,16550,14
20240219,110400,183776080,16500,16510,16510,16500,150
20240219,110300,181300640,16560,16560,16560,16560,1
20240219,110200,181284080,16590,16590,16590,16590,0
20240219,110100,181284080,16590,16590,16590,16590,0
20240219,110000,181284080,16590,16590,16590,16590,0
20240219,105900,181284080,16590,16590,16590,16590,0
20240219,105800,181284080,16590,16590,16590,16590,0
20240219,105700,181284080,16590,16480,16590,16480,182
20240219,105600,178280920,16480,16480,16480,16480,10
20240219,105500,178116120,16480,16500,16500,16480,262
20240219,105400,173794360,16500,16500,16500,16500,6
20240219,105300,173695360,16500,16530,16530,16500,868
20240219,105200,159353190,16600,16600,16600,16600,0
20240219,105100,159353190,16600,16600,16600,16600,10
20240219,105000,159187190,16600,16600,16600,16600,0
20240219,104900,159187190,16600,16600,16600,16600,0
20240219,104800,159187190,16600,16600,16600,16600,0
20240219,104700,159187190,16600,16600,16600,16520,143
20240219,104600,156824590,16520,16520,16520,16520,1
20240219,104500,156808070,16610,16560,16610,16550,59
20240219,104400,155831460,16610,16610,16610,16610,1
20240219,104300,155814850,16560,16560,16560,16560,10
20240219,104200,155649250,16550,16550,16550,16550,0
20240219,104100,155649250,16550,16620,16620,16550,10
20240219,104000,155483350,16620,16620,16620,16620,0
20240219,103900,155483350,16620,16620,16620,16620,0
20240219,103800,155483350,16620,16620,16620,16620,0
20240219,103700,155483350,16620,16570,16620,16570,7
20240219,103600,155367160,16550,16550,16550,16550,81
20240219,103500,154026610,16520,16550,16550,16520,56
20240219,103400,153101190,16530,16560,16560,16530,37
20240219,103300,152488960,16600,16600,16600,16600,5
20240219,103200,152405960,16630,16630,16630,16630,1
20240219,103100,152389330,16640,16640,16640,16640,0
20240219,103000,152389330,16640,16640,16640,16640,2
20240219,102900,152356050,16650,16650,16650,16650,0
20240219,102800,152356050,16650,16650,16650,16650,0
20240219,102700,152356050,16650,16560,16650,16550,81
20240219,102600,151014740,16570,16580,16580,16570,423
20240219,102500,144003910,16660,16660,16660,16660,0
20240219,102400,144003910,16660,16660,16660,16660,100
20240219,102300,142337910,16660,16660,16660,16660,0
20240219,102200,142337910,16660,16660,16660,16660,0
20240219,102100,142337910,16660,16660,16660,16660,0
20240219,102000,142337910,16660,16660,16660,16660,0
20240219,101900,142337910,16660,16660,16660,16660,1
20240219,101800,142321250,16580,16580,16580,16580,433
20240219,101700,135142110,16660,16660,16660,16660,5
20240219,101600,135058810,16660,16660,16660,16660,20
20240219,101500,134725610,16590,16590,16590,16590,0
20240219,101400,134725610,16590,16670,16670,16590,41
20240219,101300,134045260,16600,16600,16600,16600,90
20240219,101200,132551260,16670,16670,16670,16670,0
20240219,101100,132551260,16670,16670,16670,16670,2
20240219,101000,132517920,16590,16590,16590,16590,224
20240219,100900,128801760,16590,16590,16590,16590,0
20240219,100800,128801760,16590,16590,16590,16590,70
20240219,100700,127640460,16580,16590,16590,16580,258
20240219,100600,123362760,16670,16670,16670,16670,28
20240219,100500,122896000,16670,16670,16670,16670,50
20240219,100400,122062500,16670,16670,16670,16670,0
20240219,100300,122062500,16670,16670,16670,16670,11
20240219,100200,121879130,16580,16590,16590,16580,200
20240219,100100,118563120,16670,16670,16670,16670,0
20240219,100000,118563120,16670,16670,16670,16670,3
20240219,095900,118513110,16580,16580,16580,16580,50
20240219,095800,117684110,16670,16600,16670,16570,52
20240219,095700,116821760,16680,16680,16680,16680,0
20240219,095600,116821760,16680,16680,16680,16680,0
20240219,095500,116821760,16680,16680,16680,16680,1
20240219,095400,116805080,16680,16680,16680,16680,0
20240219,095300,116805080,16680,16680,16680,16680,52
20240219,095200,115937720,16680,16680,16680,16680,0
20240219,095100,115937720,16680,16680,16680,16680,0
20240219,095000,115937720,16680,16600,16680,16600,22
20240219,094900,115572360,16670,16660,16670,16660,311
20240219,094800,110388190,16680,16680,16680,16680,0
20240219,094700,110388190,16680,16520,16680,16500,600
20240219,094600,100468570,16680,16680,16680,16680,0
20240219,094500,100468570,16680,16610,16680,16610,89
20240219,094400,98988410,16650,16520,16650,16480,503
20240219,094300,90697200,16640,16640,16640,16640,2
20240219,094200,90663920,16480,16480,16480,16480,0
20240219,094100,90663920,16480,16480,16480,16480,2
20240219,094000,90630960,16610,16610,16610,16610,2
20240219,093900,90597740,16670,16670,16670,16670,0
20240219,093800,90597740,16670,16670,16670,16670,0
20240219,093700,90597740,16670,16670,16670,16670,0
20240219,093600,90597740,16670,16670,16670,16670,0
20240219,093500,90597740,16670,16670,16670,16670,0
20240219,093400,90597740,16670,16550,16670,16550,8
20240219,093300,90464980,16550,16550,16550,16550,2
20240219,093200,90431880,16450,16540,16540,16450,779
20240219,093100,77615100,16450,16450,16450,16450,0
20240219,093000,77615100,16450,16450,16450,16450,50
20240219,092900,76792600,16460,16460,16460,16460,50
20240219,092800,75969600,16570,16570,16570,16570,0
20240219,092700,75969600,16570,16560,16580,16560,673
20240219,092600,64813460,16560,16560,16560,16560,0
20240219,092500,64813460,16560,16580,16580,16560,108
20240219,092400,63024390,16580,16800,16800,16580,717
20240219,092300,51113970,16800,16800,16800,16800,0
20240219,092200,51113970,16800,16800,16800,16800,4
20240219,092100,51046770,16810,16810,16810,16810,0
20240219,092000,51046770,16810,16810,16810,16810,2
20240219,091900,51013150,16870,16840,16870,16840,17
20240219,091800,50726790,16830,16820,16830,16810,200
20240219,091700,47360990,16830,16560,16830,16560,336
20240219,091600,41773870,16560,16500,16560,16500,18
20240219,091500,41476810,16420,16480,16560,16420,439
20240219,091400,34259510,16470,16470,16470,16410,369
20240219,091300,28199330,16560,16550,16560,16550,33
20240219,091200,27653050,16550,16550,16550,16550,43
20240219,091100,26941400,16570,16570,16570,16570,2
20240219,091000,26908260,16450,16580,16580,16450,363
20240219,090900,20935440,16600,16600,16600,16600,0
20240219,090800,20935440,16600,16500,16600,16500,72
20240219,090700,19747240,16600,16600,16600,16500,243
20240219,090600,15737000,16620,16620,16620,16620,2
20240219,090500,15703760,16600,16620,16740,16600,85
20240219,090400,14291820,16620,16650,16650,16610,166
20240219,090300,11533040,16650,16650,16740,16650,358
20240219,090200,5564050,16630,16750,16750,16630,290
20240219,090100,722350,16750,16750,16750,16750,0
20240219,090000,722350,16750,16800,16800,16750,43