KissMeData/089850/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,195100,234118050,15850,15850,15850,15850,137
20240213,195000,234118050,15850,15850,15850,15850,0
20240213,194900,234118050,15850,15850,15850,15850,0
20240213,194800,234118050,15850,15850,15850,15850,0
20240213,194700,234118050,15850,15850,15850,15850,0
20240213,194600,234118050,15850,15850,15850,15850,0
20240213,194500,234118050,15850,15850,15850,15850,0
20240213,194400,234118050,15850,15850,15850,15850,0
20240213,194300,234118050,15850,15850,15850,15850,0
20240213,194200,234118050,15850,15850,15850,15850,0
20240213,194100,234118050,15850,15850,15850,15850,0
20240213,194000,234118050,15850,15850,15850,15850,0
20240213,193900,234118050,15850,15850,15850,15850,0
20240213,193800,234118050,15850,15850,15850,15850,0
20240213,193700,234118050,15850,15850,15850,15850,0
20240213,193600,234118050,15850,15850,15850,15850,0
20240213,193500,234118050,15850,15850,15850,15850,0
20240213,193400,234118050,15850,15850,15850,15850,0
20240213,193300,234118050,15850,15850,15850,15850,0
20240213,193200,234118050,15850,15850,15850,15850,0
20240213,193100,234118050,15850,15850,15850,15850,0
20240213,193000,234118050,15850,15850,15850,15850,0
20240213,192900,234118050,15850,15850,15850,15850,0
20240213,192800,234118050,15850,15850,15850,15850,0
20240213,192700,234118050,15850,15850,15850,15850,0
20240213,192600,234118050,15850,15850,15850,15850,0
20240213,192500,234118050,15850,15850,15850,15850,0
20240213,192400,234118050,15850,15850,15850,15850,0
20240213,192300,234118050,15850,15850,15850,15850,0
20240213,192200,234118050,15850,15850,15850,15850,0
20240213,192100,234118050,15850,15850,15850,15850,137
20240213,192000,234118050,15850,15850,15850,15850,0
20240213,191900,234118050,15850,15850,15850,15850,0
20240213,191800,234118050,15850,15850,15850,15850,0
20240213,191700,234118050,15850,15850,15850,15850,0
20240213,191600,234118050,15850,15850,15850,15850,0
20240213,191500,234118050,15850,15850,15850,15850,0
20240213,191400,234118050,15850,15850,15850,15850,0
20240213,191300,234118050,15850,15850,15850,15850,0
20240213,191200,234118050,15850,15850,15850,15850,0
20240213,191100,234118050,15850,15850,15850,15850,0
20240213,191000,234118050,15850,15850,15850,15850,0
20240213,190900,234118050,15850,15850,15850,15850,0
20240213,190800,234118050,15850,15850,15850,15850,0
20240213,190700,234118050,15850,15850,15850,15850,0
20240213,190600,234118050,15850,15850,15850,15850,0
20240213,190500,234118050,15850,15850,15850,15850,0
20240213,190400,234118050,15850,15850,15850,15850,0
20240213,190300,234118050,15850,15850,15850,15850,0
20240213,190200,234118050,15850,15850,15850,15850,0
20240213,190100,234118050,15850,15850,15850,15850,0
20240213,190000,234118050,15850,15850,15850,15850,0
20240213,185900,234118050,15850,15850,15850,15850,0
20240213,185800,234118050,15850,15850,15850,15850,0
20240213,185700,234118050,15850,15850,15850,15850,0
20240213,185600,234118050,15850,15850,15850,15850,0
20240213,185500,234118050,15850,15850,15850,15850,0
20240213,185400,234118050,15850,15850,15850,15850,0
20240213,185300,234118050,15850,15850,15850,15850,0
20240213,185200,234118050,15850,15850,15850,15850,0
20240213,185100,234118050,15850,15850,15850,15850,137
20240213,185000,234118050,15850,15850,15850,15850,0
20240213,184900,234118050,15850,15850,15850,15850,0
20240213,184800,234118050,15850,15850,15850,15850,0
20240213,184700,234118050,15850,15850,15850,15850,0
20240213,184600,234118050,15850,15850,15850,15850,0
20240213,184500,234118050,15850,15850,15850,15850,0
20240213,184400,234118050,15850,15850,15850,15850,0
20240213,184300,234118050,15850,15850,15850,15850,0
20240213,184200,234118050,15850,15850,15850,15850,0
20240213,184100,234118050,15850,15850,15850,15850,0
20240213,184000,234118050,15850,15850,15850,15850,0
20240213,183900,234118050,15850,15850,15850,15850,0
20240213,183800,234118050,15850,15850,15850,15850,0
20240213,183700,234118050,15850,15850,15850,15850,0
20240213,183600,234118050,15850,15850,15850,15850,0
20240213,183500,234118050,15850,15850,15850,15850,0
20240213,183400,234118050,15850,15850,15850,15850,0
20240213,183300,234118050,15850,15850,15850,15850,0
20240213,183200,234118050,15850,15850,15850,15850,0
20240213,183100,234118050,15850,15850,15850,15850,0
20240213,183000,234118050,15850,15850,15850,15850,0
20240213,182900,234118050,15850,15850,15850,15850,0
20240213,182800,234118050,15850,15850,15850,15850,0
20240213,182700,234118050,15850,15850,15850,15850,0
20240213,182600,234118050,15850,15850,15850,15850,0
20240213,182500,234118050,15850,15850,15850,15850,0
20240213,182400,234118050,15850,15850,15850,15850,0
20240213,182300,234118050,15850,15850,15850,15850,0
20240213,182200,234118050,15850,15850,15850,15850,0
20240213,182100,234118050,15850,15850,15850,15850,137
20240213,182000,234118050,15850,15850,15850,15850,0
20240213,181900,234118050,15850,15850,15850,15850,0
20240213,181800,234118050,15850,15850,15850,15850,0
20240213,181700,234118050,15850,15850,15850,15850,0
20240213,181600,234118050,15850,15850,15850,15850,0
20240213,181500,234118050,15850,15850,15850,15850,0
20240213,181400,234118050,15850,15850,15850,15850,0
20240213,181300,234118050,15850,15850,15850,15850,0
20240213,181200,234118050,15850,15850,15850,15850,0
20240213,181100,234118050,15850,15850,15850,15850,0
20240213,181000,234118050,15850,15850,15850,15850,0
20240213,180900,234118050,15850,15850,15850,15850,0
20240213,180800,234118050,15850,15850,15850,15850,0
20240213,180700,234118050,15850,15850,15850,15850,0
20240213,180600,234118050,15850,15850,15850,15850,0
20240213,180500,234118050,15850,15850,15850,15850,0
20240213,180400,234118050,15850,15850,15850,15850,0
20240213,180300,234118050,15850,15850,15850,15850,0
20240213,180200,234118050,15850,15850,15850,15850,0
20240213,180100,234118050,15850,15850,15850,15850,0
20240213,180000,234118050,15850,15850,15850,15850,0
20240213,175900,234118050,15850,15850,15850,15850,0
20240213,175800,234118050,15850,15850,15850,15850,0
20240213,175700,234118050,15850,15850,15850,15850,0
20240213,175600,234118050,15850,15850,15850,15850,0
20240213,175500,234118050,15850,15850,15850,15850,0
20240213,175400,234118050,15850,15850,15850,15850,0
20240213,175300,234118050,15850,15850,15850,15850,0
20240213,175200,234118050,15850,15850,15850,15850,0
20240213,175100,234118050,15850,15850,15850,15850,137
20240213,175000,234118050,15850,15850,15850,15850,0
20240213,174900,234118050,15850,15850,15850,15850,0
20240213,174800,234118050,15850,15850,15850,15850,0
20240213,174700,234118050,15850,15850,15850,15850,0
20240213,174600,234118050,15850,15850,15850,15850,0
20240213,174500,234118050,15850,15850,15850,15850,0
20240213,174400,234118050,15850,15850,15850,15850,0
20240213,174300,234118050,15850,15850,15850,15850,0
20240213,174200,234118050,15850,15850,15850,15850,0
20240213,174100,234118050,15850,15850,15850,15850,0
20240213,174000,234118050,15850,15850,15850,15850,0
20240213,173900,234118050,15850,15850,15850,15850,0
20240213,173800,234118050,15850,15850,15850,15850,0
20240213,173700,234118050,15850,15850,15850,15850,0
20240213,173600,234118050,15850,15850,15850,15850,0
20240213,173500,234118050,15850,15850,15850,15850,0
20240213,173400,234118050,15850,15850,15850,15850,0
20240213,173300,234118050,15850,15850,15850,15850,0
20240213,173200,234118050,15850,15850,15850,15850,0
20240213,173100,234118050,15850,15850,15850,15850,0
20240213,173000,234118050,15850,15850,15850,15850,0
20240213,172900,234118050,15850,15850,15850,15850,0
20240213,172800,234118050,15850,15850,15850,15850,0
20240213,172700,234118050,15850,15850,15850,15850,0
20240213,172600,234118050,15850,15850,15850,15850,0
20240213,172500,234118050,15850,15850,15850,15850,0
20240213,172400,234118050,15850,15850,15850,15850,0
20240213,172300,234118050,15850,15850,15850,15850,0
20240213,172200,234118050,15850,15850,15850,15850,0
20240213,172100,234118050,15850,15850,15850,15850,137
20240213,172000,234118050,15850,15850,15850,15850,0
20240213,171900,234118050,15850,15850,15850,15850,0
20240213,171800,234118050,15850,15850,15850,15850,0
20240213,171700,234118050,15850,15850,15850,15850,0
20240213,171600,234118050,15850,15850,15850,15850,0
20240213,171500,234118050,15850,15850,15850,15850,0
20240213,171400,234118050,15850,15850,15850,15850,0
20240213,171300,234118050,15850,15850,15850,15850,0
20240213,171200,234118050,15850,15850,15850,15850,0
20240213,171100,234118050,15850,15850,15850,15850,0
20240213,171000,234118050,15850,15850,15850,15850,0
20240213,170900,234118050,15850,15850,15850,15850,0
20240213,170800,234118050,15850,15850,15850,15850,0
20240213,170700,234118050,15850,15850,15850,15850,0
20240213,170600,234118050,15850,15850,15850,15850,0
20240213,170500,234118050,15850,15850,15850,15850,0
20240213,170400,234118050,15850,15850,15850,15850,0
20240213,170300,234118050,15850,15850,15850,15850,0
20240213,170200,234118050,15850,15850,15850,15850,0
20240213,170100,234118050,15850,15850,15850,15850,0
20240213,170000,234118050,15850,15850,15850,15850,0
20240213,165900,234118050,15850,15850,15850,15850,0
20240213,165800,234118050,15850,15850,15850,15850,0
20240213,165700,234118050,15850,15850,15850,15850,0
20240213,165600,234118050,15850,15850,15850,15850,0
20240213,165500,234118050,15850,15850,15850,15850,0
20240213,165400,234118050,15850,15850,15850,15850,0
20240213,165300,234118050,15850,15850,15850,15850,0
20240213,165200,234118050,15850,15850,15850,15850,0
20240213,165100,234118050,15850,15850,15850,15850,137
20240213,165000,234118050,15850,15850,15850,15850,0
20240213,164900,234118050,15850,15850,15850,15850,0
20240213,164800,234118050,15850,15850,15850,15850,0
20240213,164700,234118050,15850,15850,15850,15850,0
20240213,164600,234118050,15850,15850,15850,15850,0
20240213,164500,234118050,15850,15850,15850,15850,0
20240213,164400,234118050,15850,15850,15850,15850,0
20240213,164300,234118050,15850,15850,15850,15850,0
20240213,164200,234118050,15850,15850,15850,15850,0
20240213,164100,234118050,15850,15850,15850,15850,0
20240213,164000,234118050,15850,15850,15850,15850,0
20240213,163900,234118050,15850,15850,15850,15850,0
20240213,163800,234118050,15850,15850,15850,15850,0
20240213,163700,234118050,15850,15850,15850,15850,0
20240213,163600,234118050,15850,15850,15850,15850,0
20240213,163500,234118050,15850,15850,15850,15850,0
20240213,163400,234118050,15850,15850,15850,15850,0
20240213,163300,234118050,15850,15850,15850,15850,0
20240213,163200,234118050,15850,15850,15850,15850,0
20240213,163100,234118050,15850,15850,15850,15850,0
20240213,163000,234118050,15850,15850,15850,15850,0
20240213,162900,234118050,15850,15850,15850,15850,0
20240213,162800,234118050,15850,15850,15850,15850,0
20240213,162700,234118050,15850,15850,15850,15850,0
20240213,162600,234118050,15850,15850,15850,15850,0
20240213,162500,234118050,15850,15850,15850,15850,0
20240213,162400,234118050,15850,15850,15850,15850,0
20240213,162300,234118050,15850,15850,15850,15850,0
20240213,162200,234118050,15850,15850,15850,15850,0
20240213,162100,234118050,15850,15850,15850,15850,137
20240213,162000,234118050,15850,15850,15850,15850,0
20240213,161900,234118050,15850,15850,15850,15850,0
20240213,161800,234118050,15850,15850,15850,15850,0
20240213,161700,234118050,15850,15850,15850,15850,0
20240213,161600,234118050,15850,15850,15850,15850,0
20240213,161500,234118050,15850,15850,15850,15850,0
20240213,161400,234118050,15850,15850,15850,15850,0
20240213,161300,234118050,15850,15850,15850,15850,0
20240213,161200,234118050,15850,15850,15850,15850,0
20240213,161100,234118050,15850,15850,15850,15850,0
20240213,161000,234118050,15850,15850,15850,15850,0
20240213,160900,234118050,15850,15850,15850,15850,0
20240213,160800,234118050,15850,15850,15850,15850,0
20240213,160700,234118050,15850,15850,15850,15850,0
20240213,160600,234118050,15850,15850,15850,15850,0
20240213,160500,234118050,15850,15850,15850,15850,0
20240213,160400,234118050,15850,15850,15850,15850,0
20240213,160300,234118050,15850,15850,15850,15850,0
20240213,160200,234118050,15850,15850,15850,15850,0
20240213,160100,234118050,15850,15850,15850,15850,0
20240213,160000,234118050,15850,15850,15850,15850,0
20240213,155900,234118050,15850,15850,15850,15850,0
20240213,155800,234118050,15850,15850,15850,15850,0
20240213,155700,234118050,15850,15850,15850,15850,0
20240213,155600,234118050,15850,15850,15850,15850,0
20240213,155500,234118050,15850,15850,15850,15850,0
20240213,155400,234118050,15850,15850,15850,15850,0
20240213,155300,234118050,15850,15850,15850,15850,0
20240213,155200,234118050,15850,15850,15850,15850,0
20240213,155100,234118050,15850,15850,15850,15850,137
20240213,155000,234118050,15850,15850,15850,15850,0
20240213,154900,234118050,15850,15850,15850,15850,0
20240213,154800,234118050,15850,15850,15850,15850,0
20240213,154700,234118050,15850,15850,15850,15850,0
20240213,154600,234118050,15850,15850,15850,15850,0
20240213,154500,234118050,15850,15850,15850,15850,0
20240213,154400,234118050,15850,15850,15850,15850,0
20240213,154300,234118050,15850,15850,15850,15850,0
20240213,154200,234118050,15850,15850,15850,15850,0
20240213,154100,234118050,15850,15850,15850,15850,0
20240213,154000,234118050,15850,15850,15850,15850,0
20240213,153900,234118050,15850,15850,15850,15850,0
20240213,153800,234118050,15850,15850,15850,15850,0
20240213,153700,234118050,15850,15850,15850,15850,0
20240213,153600,234118050,15850,15850,15850,15850,0
20240213,153500,234118050,15850,15850,15850,15850,0
20240213,153400,234118050,15850,15850,15850,15850,0
20240213,153300,234118050,15850,15850,15850,15850,0
20240213,153200,234118050,15850,15850,15850,15850,0
20240213,153100,234118050,15850,15850,15850,15850,0
20240213,153000,234118050,15850,15850,15850,15850,137
20240213,152900,231946600,15850,15850,15850,15850,0
20240213,152800,231946600,15850,15850,15850,15850,0
20240213,152700,231946600,15850,15850,15850,15850,0
20240213,152600,231946600,15850,15850,15850,15850,0
20240213,152500,231946600,15850,15850,15850,15850,0
20240213,152400,231946600,15850,15850,15850,15850,0
20240213,152300,231946600,15850,15850,15850,15850,0
20240213,152200,231946600,15850,15850,15850,15850,0
20240213,152100,231946600,15850,15850,15850,15850,0
20240213,152000,231946600,15850,15850,15850,15850,0
20240213,151900,231946600,15850,15830,15850,15830,9
20240213,151800,231804070,15830,15830,15830,15830,15
20240213,151700,231566620,15830,15830,15830,15830,6
20240213,151600,231471640,15830,15830,15830,15830,10
20240213,151500,231313340,15830,15860,15860,15830,41
20240213,151400,230663350,15830,15830,15830,15830,0
20240213,151300,230663350,15830,15830,15830,15830,0
20240213,151200,230663350,15830,15830,15830,15830,0
20240213,151100,230663350,15830,15830,15830,15830,0
20240213,151000,230663350,15830,15830,15830,15830,1
20240213,150900,230647520,15860,15860,15860,15860,0
20240213,150800,230647520,15860,15840,15860,15830,17
20240213,150700,230378250,15840,15840,15840,15840,3
20240213,150600,230330730,15840,15840,15840,15840,2
20240213,150500,230299050,15840,15840,15840,15840,14
20240213,150400,230077290,15840,15840,15840,15840,0
20240213,150300,230077290,15840,15840,15840,15840,3
20240213,150200,230029770,15830,15830,15830,15830,0
20240213,150100,230029770,15830,15830,15830,15830,0
20240213,150000,230029770,15830,15830,15830,15830,206
20240213,145900,226768790,15830,15830,15830,15830,174
20240213,145800,224014370,15840,15840,15840,15840,0
20240213,145700,224014370,15840,15840,15840,15840,0
20240213,145600,224014370,15840,15840,15840,15840,0
20240213,145500,224014370,15840,15840,15840,15840,0
20240213,145400,224014370,15840,15840,15840,15840,0
20240213,145300,224014370,15840,15840,15840,15840,0
20240213,145200,224014370,15840,15840,15840,15840,0
20240213,145100,224014370,15840,15840,15840,15840,0
20240213,145000,224014370,15840,15840,15840,15840,0
20240213,144900,224014370,15840,15840,15840,15840,0
20240213,144800,224014370,15840,15850,15850,15840,349
20240213,144700,218485810,15850,15850,15850,15850,0
20240213,144600,218485810,15850,15850,15850,15850,0
20240213,144500,218485810,15850,15850,15850,15850,0
20240213,144400,218485810,15850,15850,15850,15850,0
20240213,144300,218485810,15850,15850,15850,15850,0
20240213,144200,218485810,15850,15850,15850,15850,0
20240213,144100,218485810,15850,15850,15850,15850,35
20240213,144000,217931060,15850,15850,15850,15850,0
20240213,143900,217931060,15850,15850,15850,15850,3
20240213,143800,217883510,15850,15850,15850,15850,0
20240213,143700,217883510,15850,15850,15850,15850,0
20240213,143600,217883510,15850,15850,15850,15850,0
20240213,143500,217883510,15850,15850,15850,15850,0
20240213,143400,217883510,15850,15850,15850,15850,0
20240213,143300,217883510,15850,15850,15850,15850,0
20240213,143200,217883510,15850,15850,15850,15850,0
20240213,143100,217883510,15850,15850,15850,15850,0
20240213,143000,217883510,15850,15850,15850,15850,0
20240213,142900,217883510,15850,15850,15850,15850,5
20240213,142800,217804260,15850,15850,15850,15850,0
20240213,142700,217804260,15850,15860,15860,15850,3
20240213,142600,217756690,15860,15860,15860,15860,0
20240213,142500,217756690,15860,15860,15860,15860,0
20240213,142400,217756690,15860,15860,15860,15860,2
20240213,142300,217724970,15860,15860,15860,15860,0
20240213,142200,217724970,15860,15860,15860,15860,5
20240213,142100,217645670,15860,15860,15860,15860,4
20240213,142000,217582230,15860,15870,15870,15860,18
20240213,141900,217296600,15870,15870,15870,15870,3
20240213,141800,217248990,15850,15850,15850,15850,0
20240213,141700,217248990,15850,15850,15850,15850,0
20240213,141600,217248990,15850,15850,15850,15850,15
20240213,141500,217011240,15880,15880,15880,15880,0
20240213,141400,217011240,15880,15880,15880,15880,0
20240213,141300,217011240,15880,15880,15880,15880,0
20240213,141200,217011240,15880,15870,15880,15870,35
20240213,141100,216455710,15870,15870,15870,15870,35
20240213,141000,215900260,15870,15870,15870,15870,0
20240213,140900,215900260,15870,15870,15870,15870,0
20240213,140800,215900260,15870,15870,15870,15870,35
20240213,140700,215344810,15850,15850,15850,15850,4
20240213,140600,215281410,15850,15850,15850,15850,20
20240213,140500,214964410,15850,15850,15850,15850,128
20240213,140400,212935610,15870,15870,15870,15870,0
20240213,140300,212935610,15870,15870,15870,15870,0
20240213,140200,212935610,15870,15870,15870,15870,0
20240213,140100,212935610,15870,15870,15870,15870,0
20240213,140000,212935610,15870,15870,15870,15870,0
20240213,135900,212935610,15870,15870,15870,15870,0
20240213,135800,212935610,15870,15870,15870,15870,0
20240213,135700,212935610,15870,15870,15870,15870,35
20240213,135600,212380160,15850,15850,15850,15850,0
20240213,135500,212380160,15850,15850,15850,15850,0
20240213,135400,212380160,15850,15850,15850,15850,0
20240213,135300,212380160,15850,15850,15850,15850,62
20240213,135200,211397460,15880,15880,15880,15880,35
20240213,135100,210841660,15880,15860,15880,15860,35
20240213,135000,210286460,15860,15860,15860,15860,36
20240213,134900,209715500,15850,15850,15850,15850,0
20240213,134800,209715500,15850,15850,15850,15850,0
20240213,134700,209715500,15850,15850,15850,15850,0
20240213,134600,209715500,15850,15860,15860,15850,985
20240213,134500,194102340,15860,15860,15860,15860,0
20240213,134400,194102340,15860,15860,15860,15860,0
20240213,134300,194102340,15860,15860,15860,15860,0
20240213,134200,194102340,15860,15860,15860,15860,0
20240213,134100,194102340,15860,15860,15860,15860,0
20240213,134000,194102340,15860,15860,15860,15860,0
20240213,133900,194102340,15860,15860,15860,15860,0
20240213,133800,194102340,15860,15860,15860,15860,0
20240213,133700,194102340,15860,15860,15860,15860,0
20240213,133600,194102340,15860,15860,15860,15860,0
20240213,133500,194102340,15860,15860,15860,15860,0
20240213,133400,194102340,15860,15860,15860,15860,200
20240213,133300,190930340,15870,15870,15870,15870,7
20240213,133200,190819250,15890,15890,15890,15890,50
20240213,133100,190024750,15890,15890,15890,15890,0
20240213,133000,190024750,15890,15890,15890,15890,0
20240213,132900,190024750,15890,15890,15890,15890,0
20240213,132800,190024750,15890,15890,15890,15890,27
20240213,132700,189595720,15890,15880,15890,15880,77
20240213,132600,188372660,15870,15870,15870,15870,0
20240213,132500,188372660,15870,15870,15870,15870,0
20240213,132400,188372660,15870,15870,15870,15870,0
20240213,132300,188372660,15870,15870,15870,15870,0
20240213,132200,188372660,15870,15870,15870,15870,0
20240213,132100,188372660,15870,15870,15870,15870,0
20240213,132000,188372660,15870,15870,15870,15870,0
20240213,131900,188372660,15870,15870,15870,15870,1
20240213,131800,188356790,15870,15870,15870,15870,0
20240213,131700,188356790,15870,15860,15870,15860,84
20240213,131600,187024270,15850,15860,15860,15850,115
20240213,131500,185201430,15860,15860,15860,15860,0
20240213,131400,185201430,15860,15860,15860,15860,0
20240213,131300,185201430,15860,15860,15860,15860,0
20240213,131200,185201430,15860,15860,15860,15860,0
20240213,131100,185201430,15860,15860,15860,15860,0
20240213,131000,185201430,15860,15860,15860,15860,0
20240213,130900,185201430,15860,15860,15860,15860,0
20240213,130800,185201430,15860,15860,15860,15860,0
20240213,130700,185201430,15860,15870,15870,15860,150
20240213,130600,182822230,15870,15870,15870,15870,0
20240213,130500,182822230,15870,15870,15870,15870,0
20240213,130400,182822230,15870,15870,15870,15870,0
20240213,130300,182822230,15870,15870,15870,15870,0
20240213,130200,182822230,15870,15870,15870,15870,9
20240213,130100,182679400,15870,15870,15870,15870,300
20240213,130000,177918400,15880,15880,15880,15880,0
20240213,125900,177918400,15880,15880,15880,15880,4
20240213,125800,177854880,15880,15880,15880,15880,0
20240213,125700,177854880,15880,15880,15880,15880,1
20240213,125600,177839000,15880,15880,15880,15880,20
20240213,125500,177521400,15870,15870,15870,15870,4
20240213,125400,177457920,15880,15880,15880,15880,0
20240213,125300,177457920,15880,15880,15880,15880,0
20240213,125200,177457920,15880,15880,15880,15880,0
20240213,125100,177457920,15880,15880,15880,15880,0
20240213,125000,177457920,15880,15880,15880,15880,0
20240213,124900,177457920,15880,15880,15880,15880,0
20240213,124800,177457920,15880,15880,15880,15880,0
20240213,124700,177457920,15880,15880,15880,15880,0
20240213,124600,177457920,15880,15880,15880,15880,0
20240213,124500,177457920,15880,15880,15880,15880,0
20240213,124400,177457920,15880,15880,15880,15880,0
20240213,124300,177457920,15880,15880,15880,15880,0
20240213,124200,177457920,15880,15880,15880,15880,0
20240213,124100,177457920,15880,15880,15880,15880,0
20240213,124000,177457920,15880,15880,15880,15880,0
20240213,123900,177457920,15880,15880,15880,15880,0
20240213,123800,177457920,15880,15880,15880,15880,266
20240213,123700,173233840,15900,15900,15900,15900,0
20240213,123600,173233840,15900,15900,15900,15900,0
20240213,123500,173233840,15900,15900,15900,15900,0
20240213,123400,173233840,15900,15900,15900,15900,0
20240213,123300,173233840,15900,15900,15900,15900,0
20240213,123200,173233840,15900,15890,15900,15890,731
20240213,123100,161612210,15890,15890,15890,15890,0
20240213,123000,161612210,15890,15890,15890,15890,0
20240213,122900,161612210,15890,15890,15890,15890,0
20240213,122800,161612210,15890,15890,15890,15890,0
20240213,122700,161612210,15890,15890,15890,15890,0
20240213,122600,161612210,15890,15890,15890,15890,35
20240213,122500,161056060,15890,15890,15890,15890,70
20240213,122400,159943760,15890,15890,15890,15890,0
20240213,122300,159943760,15890,15890,15890,15890,0
20240213,122200,159943760,15890,15890,15890,15890,0
20240213,122100,159943760,15890,15890,15890,15890,0
20240213,122000,159943760,15890,15890,15890,15890,0
20240213,121900,159943760,15890,15890,15890,15890,100
20240213,121800,158354760,15880,15880,15880,15880,0
20240213,121700,158354760,15880,15880,15880,15880,0
20240213,121600,158354760,15880,15880,15880,15880,0
20240213,121500,158354760,15880,15880,15880,15880,0
20240213,121400,158354760,15880,15880,15880,15880,0
20240213,121300,158354760,15880,15880,15880,15880,0
20240213,121200,158354760,15880,15880,15880,15880,0
20240213,121100,158354760,15880,15880,15880,15880,0
20240213,121000,158354760,15880,15880,15880,15880,0
20240213,120900,158354760,15880,15880,15880,15880,0
20240213,120800,158354760,15880,15880,15880,15880,0
20240213,120700,158354760,15880,15880,15880,15880,0
20240213,120600,158354760,15880,15880,15880,15880,0
20240213,120500,158354760,15880,15880,15880,15880,230
20240213,120400,154702360,15900,15890,15900,15890,533
20240213,120300,146232640,15890,15890,15890,15890,0
20240213,120200,146232640,15890,15890,15890,15890,0
20240213,120100,146232640,15890,15890,15890,15890,0
20240213,120000,146232640,15890,15890,15890,15890,0
20240213,115900,146232640,15890,15890,15890,15890,1
20240213,115800,146216750,15900,15900,15900,15900,5
20240213,115700,146137250,15890,15890,15890,15890,0
20240213,115600,146137250,15890,15890,15890,15890,1
20240213,115500,146121360,15900,15900,15900,15900,0
20240213,115400,146121360,15900,15900,15900,15900,0
20240213,115300,146121360,15900,15900,15900,15900,0
20240213,115200,146121360,15900,15900,15900,15900,0
20240213,115100,146121360,15900,15900,15900,15900,0
20240213,115000,146121360,15900,15900,15900,15900,0
20240213,114900,146121360,15900,15890,15900,15890,38
20240213,114800,145517190,15900,15900,15900,15900,0
20240213,114700,145517190,15900,15900,15900,15900,0
20240213,114600,145517190,15900,15900,15900,15900,0
20240213,114500,145517190,15900,15900,15900,15900,100
20240213,114400,143927190,15900,15900,15900,15900,2
20240213,114300,143895390,15900,15900,15900,15900,0
20240213,114200,143895390,15900,15900,15900,15900,0
20240213,114100,143895390,15900,15900,15900,15900,0
20240213,114000,143895390,15900,15900,15900,15900,0
20240213,113900,143895390,15900,15900,15900,15900,0
20240213,113800,143895390,15900,15900,15900,15900,0
20240213,113700,143895390,15900,15900,15900,15900,0
20240213,113600,143895390,15900,15900,15900,15900,0
20240213,113500,143895390,15900,15900,15900,15900,0
20240213,113400,143895390,15900,15900,15900,15900,0
20240213,113300,143895390,15900,15900,15900,15900,0
20240213,113200,143895390,15900,15900,15900,15900,35
20240213,113100,143338890,15890,15890,15890,15890,84
20240213,113000,142004130,15880,15880,15880,15880,44
20240213,112900,141305410,15880,15880,15880,15880,0
20240213,112800,141305410,15880,15880,15880,15880,0
20240213,112700,141305410,15880,15880,15880,15880,0
20240213,112600,141305410,15880,15880,15880,15880,0
20240213,112500,141305410,15880,15880,15880,15880,0
20240213,112400,141305410,15880,15880,15880,15880,2
20240213,112300,141273650,15880,15880,15880,15880,0
20240213,112200,141273650,15880,15880,15880,15880,1
20240213,112100,141257770,15880,15880,15880,15880,1
20240213,112000,141241890,15880,15880,15880,15880,0
20240213,111900,141241890,15880,15880,15880,15880,0
20240213,111800,141241890,15880,15880,15880,15880,14
20240213,111700,141019570,15880,15880,15880,15880,0
20240213,111600,141019570,15880,15880,15880,15880,0
20240213,111500,141019570,15880,15880,15880,15880,0
20240213,111400,141019570,15880,15880,15880,15880,20
20240213,111300,140701970,15880,15880,15880,15880,2
20240213,111200,140670210,15880,15880,15880,15880,0
20240213,111100,140670210,15880,15860,15880,15860,7
20240213,111000,140559170,15860,15860,15860,15860,0
20240213,110900,140559170,15860,15860,15860,15860,0
20240213,110800,140559170,15860,15860,15860,15860,0
20240213,110700,140559170,15860,15860,15860,15860,0
20240213,110600,140559170,15860,15860,15860,15860,0
20240213,110500,140559170,15860,15860,15860,15860,23
20240213,110400,140194390,15870,15870,15870,15870,0
20240213,110300,140194390,15870,15870,15870,15870,2
20240213,110200,140162650,15880,15880,15880,15880,0
20240213,110100,140162650,15880,15880,15880,15880,0
20240213,110000,140162650,15880,15880,15880,15880,0
20240213,105900,140162650,15880,15880,15880,15880,0
20240213,105800,140162650,15880,15880,15880,15880,2
20240213,105700,140130890,15860,15860,15860,15860,0
20240213,105600,140130890,15860,15860,15860,15860,0
20240213,105500,140130890,15860,15860,15860,15860,0
20240213,105400,140130890,15860,15860,15860,15860,0
20240213,105300,140130890,15860,15860,15860,15860,35
20240213,105200,139575790,15860,15870,15870,15860,32
20240213,105100,139068170,15870,15870,15870,15870,0
20240213,105000,139068170,15870,15870,15870,15870,0
20240213,104900,139068170,15870,15870,15870,15870,148
20240213,104800,136719410,15870,15870,15870,15870,0
20240213,104700,136719410,15870,15870,15870,15870,1070
20240213,104600,119738510,15900,15900,15900,15900,0
20240213,104500,119738510,15900,15900,15900,15900,0
20240213,104400,119738510,15900,15900,15900,15900,32
20240213,104300,119229710,15900,15900,15900,15900,8
20240213,104200,119102510,15900,15900,15900,15900,0
20240213,104100,119102510,15900,15900,15900,15900,0
20240213,104000,119102510,15900,15900,15900,15900,0
20240213,103900,119102510,15900,15900,15900,15900,0
20240213,103800,119102510,15900,15900,15900,15900,512
20240213,103700,110961710,15890,15880,15890,15880,226
20240213,103600,107370630,15860,15860,15860,15860,0
20240213,103500,107370630,15860,15860,15860,15860,0
20240213,103400,107370630,15860,15860,15860,15860,0
20240213,103300,107370630,15860,15860,15860,15860,0
20240213,103200,107370630,15860,15860,15860,15860,0
20240213,103100,107370630,15860,15860,15860,15860,2
20240213,103000,107338910,15870,15870,15870,15870,2
20240213,102900,107307170,15860,15860,15860,15860,0
20240213,102800,107307170,15860,15860,15860,15860,87
20240213,102700,105927350,15860,15860,15860,15860,0
20240213,102600,105927350,15860,15860,15860,15860,2
20240213,102500,105895630,15860,15860,15860,15860,0
20240213,102400,105895630,15860,15860,15860,15860,0
20240213,102300,105895630,15860,15860,15860,15860,30
20240213,102200,105419830,15860,15860,15860,15860,0
20240213,102100,105419830,15860,15860,15860,15860,0
20240213,102000,105419830,15860,15860,15860,15860,0
20240213,101900,105419830,15860,15870,15870,15860,151
20240213,101800,103023930,15870,15870,15870,15870,0
20240213,101700,103023930,15870,15870,15870,15870,0
20240213,101600,103023930,15870,15870,15870,15870,0
20240213,101500,103023930,15870,15870,15870,15870,0
20240213,101400,103023930,15870,15870,15870,15870,2
20240213,101300,102992190,15900,15900,15900,15900,0
20240213,101200,102992190,15900,15900,15900,15900,0
20240213,101100,102992190,15900,15900,15900,15900,0
20240213,101000,102992190,15900,15900,15900,15900,0
20240213,100900,102992190,15900,15900,15900,15900,0
20240213,100800,102992190,15900,15900,15900,15900,0
20240213,100700,102992190,15900,15900,15900,15900,0
20240213,100600,102992190,15900,15900,15900,15900,0
20240213,100500,102992190,15900,15900,15900,15900,0
20240213,100400,102992190,15900,15900,15900,15900,0
20240213,100300,102992190,15900,15900,15900,15900,0
20240213,100200,102992190,15900,15900,15900,15900,0
20240213,100100,102992190,15900,15900,15900,15900,0
20240213,100000,102992190,15900,15900,15900,15900,1
20240213,095900,102976290,15910,15910,15910,15910,0
20240213,095800,102976290,15910,15910,15910,15910,0
20240213,095700,102976290,15910,15910,15910,15910,0
20240213,095600,102976290,15910,15910,15910,15910,10
20240213,095500,102817190,15910,15860,15910,15860,1312
20240213,095400,81962960,15850,15850,15850,15850,2
20240213,095300,81931260,15850,15850,15850,15850,271
20240213,095200,77635910,15850,15850,15850,15850,15
20240213,095100,77398160,15850,15850,15850,15850,1
20240213,095000,77382310,15850,15800,15850,15790,208
20240213,094900,74096440,15840,15840,15840,15840,0
20240213,094800,74096440,15840,15840,15840,15840,0
20240213,094700,74096440,15840,15840,15840,15840,0
20240213,094600,74096440,15840,15830,15840,15830,101
20240213,094500,72496660,15830,15830,15830,15830,0
20240213,094400,72496660,15830,15830,15830,15830,0
20240213,094300,72496660,15830,15830,15830,15830,0
20240213,094200,72496660,15830,15830,15830,15830,4
20240213,094100,72433340,15840,15840,15840,15840,0
20240213,094000,72433340,15840,15840,15840,15840,0
20240213,093900,72433340,15840,15840,15840,15840,0
20240213,093800,72433340,15840,15840,15840,15840,0
20240213,093700,72433340,15840,15840,15840,15840,0
20240213,093600,72433340,15840,15840,15840,15840,60
20240213,093500,71482940,15840,15840,15840,15840,5
20240213,093400,71403740,15830,15830,15830,15830,0
20240213,093300,71403740,15830,15830,15830,15830,1
20240213,093200,71387910,15830,15830,15830,15830,17
20240213,093100,71118800,15830,15830,15830,15830,0
20240213,093000,71118800,15830,15830,15830,15830,0
20240213,092900,71118800,15830,15830,15830,15830,0
20240213,092800,71118800,15830,15830,15830,15830,294
20240213,092700,66464780,15840,15840,15840,15840,300
20240213,092600,61712780,15830,15830,15830,15830,0
20240213,092500,61712780,15830,15830,15830,15830,10
20240213,092400,61554480,15840,15840,15840,15840,615
20240213,092300,51812880,15840,15850,15850,15840,570
20240213,092200,42782010,15840,15840,15840,15840,0
20240213,092100,42782010,15840,15850,15850,15840,252
20240213,092000,38789730,15890,15890,15890,15890,0
20240213,091900,38789730,15890,15890,15890,15890,2
20240213,091800,38757950,15890,15890,15890,15890,0
20240213,091700,38757950,15890,15890,15890,15890,35
20240213,091600,38201800,15880,15880,15880,15880,0
20240213,091500,38201800,15880,15880,15880,15880,0
20240213,091400,38201800,15880,15860,15880,15860,380
20240213,091300,32171410,15850,15840,15850,15840,68
20240213,091200,31094230,15840,15830,15840,15830,43
20240213,091100,30413140,15830,15830,15830,15830,0
20240213,091000,30413140,15830,15830,15830,15830,0
20240213,090900,30413140,15830,15830,15830,15830,0
20240213,090800,30413140,15830,15830,15830,15830,0
20240213,090700,30413140,15830,15830,15830,15830,20
20240213,090600,30096540,15830,15820,15830,15820,685
20240213,090500,19258030,15820,15820,15820,15820,300
20240213,090400,14512030,15730,15730,15730,15730,20
20240213,090300,14197430,15720,15720,15720,15720,9
20240213,090200,14055950,15800,15800,15800,15800,0
20240213,090100,14055950,15800,15800,15800,15800,0
20240213,090000,14055950,15800,15800,15800,15750,891