KissMeData/026960/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,190900,886568980,17850,17850,17850,17850,2289
20240222,190800,886568980,17850,17850,17850,17850,0
20240222,190700,886568980,17850,17850,17850,17850,0
20240222,190600,886568980,17850,17850,17850,17850,0
20240222,190500,886568980,17850,17850,17850,17850,0
20240222,190400,886568980,17850,17850,17850,17850,0
20240222,190300,886568980,17850,17850,17850,17850,0
20240222,190200,886568980,17850,17850,17850,17850,0
20240222,190100,886568980,17850,17850,17850,17850,0
20240222,190000,886568980,17850,17850,17850,17850,0
20240222,185900,886568980,17850,17850,17850,17850,0
20240222,185800,886568980,17850,17850,17850,17850,0
20240222,185700,886568980,17850,17850,17850,17850,0
20240222,185600,886568980,17850,17850,17850,17850,0
20240222,185500,886568980,17850,17850,17850,17850,0
20240222,185400,886568980,17850,17850,17850,17850,0
20240222,185300,886568980,17850,17850,17850,17850,0
20240222,185200,886568980,17850,17850,17850,17850,0
20240222,185100,886568980,17850,17850,17850,17850,0
20240222,185000,886568980,17850,17850,17850,17850,0
20240222,184900,886568980,17850,17850,17850,17850,0
20240222,184800,886568980,17850,17850,17850,17850,0
20240222,184700,886568980,17850,17850,17850,17850,0
20240222,184600,886568980,17850,17850,17850,17850,0
20240222,184500,886568980,17850,17850,17850,17850,0
20240222,184400,886568980,17850,17850,17850,17850,0
20240222,184300,886568980,17850,17850,17850,17850,0
20240222,184200,886568980,17850,17850,17850,17850,0
20240222,184100,886568980,17850,17850,17850,17850,0
20240222,184000,886568980,17850,17850,17850,17850,0
20240222,183900,886568980,17850,17850,17850,17850,2289
20240222,183800,886568980,17850,17850,17850,17850,0
20240222,183700,886568980,17850,17850,17850,17850,0
20240222,183600,886568980,17850,17850,17850,17850,0
20240222,183500,886568980,17850,17850,17850,17850,0
20240222,183400,886568980,17850,17850,17850,17850,0
20240222,183300,886568980,17850,17850,17850,17850,0
20240222,183200,886568980,17850,17850,17850,17850,0
20240222,183100,886568980,17850,17850,17850,17850,0
20240222,183000,886568980,17850,17850,17850,17850,0
20240222,182900,886568980,17850,17850,17850,17850,0
20240222,182800,886568980,17850,17850,17850,17850,0
20240222,182700,886568980,17850,17850,17850,17850,0
20240222,182600,886568980,17850,17850,17850,17850,0
20240222,182500,886568980,17850,17850,17850,17850,0
20240222,182400,886568980,17850,17850,17850,17850,0
20240222,182300,886568980,17850,17850,17850,17850,0
20240222,182200,886568980,17850,17850,17850,17850,0
20240222,182100,886568980,17850,17850,17850,17850,0
20240222,182000,886568980,17850,17850,17850,17850,0
20240222,181900,886568980,17850,17850,17850,17850,0
20240222,181800,886568980,17850,17850,17850,17850,0
20240222,181700,886568980,17850,17850,17850,17850,0
20240222,181600,886568980,17850,17850,17850,17850,0
20240222,181500,886568980,17850,17850,17850,17850,0
20240222,181400,886568980,17850,17850,17850,17850,0
20240222,181300,886568980,17850,17850,17850,17850,0
20240222,181200,886568980,17850,17850,17850,17850,0
20240222,181100,886568980,17850,17850,17850,17850,0
20240222,181000,886568980,17850,17850,17850,17850,0
20240222,180900,886568980,17850,17850,17850,17850,2289
20240222,180800,886568980,17850,17850,17850,17850,0
20240222,180700,886568980,17850,17850,17850,17850,0
20240222,180600,886568980,17850,17850,17850,17850,0
20240222,180500,886568980,17850,17850,17850,17850,0
20240222,180400,886568980,17850,17850,17850,17850,0
20240222,180300,886568980,17850,17850,17850,17850,0
20240222,180200,886568980,17850,17850,17850,17850,0
20240222,180100,886568980,17850,17850,17850,17850,0
20240222,180000,886568980,17850,17850,17850,17850,0
20240222,175900,886568980,17850,17850,17850,17850,0
20240222,175800,886568980,17850,17850,17850,17850,0
20240222,175700,886568980,17850,17850,17850,17850,0
20240222,175600,886568980,17850,17850,17850,17850,0
20240222,175500,886568980,17850,17850,17850,17850,0
20240222,175400,886568980,17850,17850,17850,17850,0
20240222,175300,886568980,17850,17850,17850,17850,0
20240222,175200,886568980,17850,17850,17850,17850,0
20240222,175100,886568980,17850,17850,17850,17850,0
20240222,175000,886568980,17850,17850,17850,17850,0
20240222,174900,886568980,17850,17850,17850,17850,0
20240222,174800,886568980,17850,17850,17850,17850,0
20240222,174700,886568980,17850,17850,17850,17850,0
20240222,174600,886568980,17850,17850,17850,17850,0
20240222,174500,886568980,17850,17850,17850,17850,0
20240222,174400,886568980,17850,17850,17850,17850,0
20240222,174300,886568980,17850,17850,17850,17850,0
20240222,174200,886568980,17850,17850,17850,17850,0
20240222,174100,886568980,17850,17850,17850,17850,0
20240222,174000,886568980,17850,17850,17850,17850,0
20240222,173900,886568980,17850,17850,17850,17850,2289
20240222,173800,886568980,17850,17850,17850,17850,0
20240222,173700,886568980,17850,17850,17850,17850,0
20240222,173600,886568980,17850,17850,17850,17850,0
20240222,173500,886568980,17850,17850,17850,17850,0
20240222,173400,886568980,17850,17850,17850,17850,0
20240222,173300,886568980,17850,17850,17850,17850,0
20240222,173200,886568980,17850,17850,17850,17850,0
20240222,173100,886568980,17850,17850,17850,17850,0
20240222,173000,886568980,17850,17850,17850,17850,0
20240222,172900,886568980,17850,17850,17850,17850,0
20240222,172800,886568980,17850,17850,17850,17850,0
20240222,172700,886568980,17850,17850,17850,17850,0
20240222,172600,886568980,17850,17850,17850,17850,0
20240222,172500,886568980,17850,17850,17850,17850,0
20240222,172400,886568980,17850,17850,17850,17850,0
20240222,172300,886568980,17850,17850,17850,17850,0
20240222,172200,886568980,17850,17850,17850,17850,0
20240222,172100,886568980,17850,17850,17850,17850,0
20240222,172000,886568980,17850,17850,17850,17850,0
20240222,171900,886568980,17850,17850,17850,17850,0
20240222,171800,886568980,17850,17850,17850,17850,0
20240222,171700,886568980,17850,17850,17850,17850,0
20240222,171600,886568980,17850,17850,17850,17850,0
20240222,171500,886568980,17850,17850,17850,17850,0
20240222,171400,886568980,17850,17850,17850,17850,0
20240222,171300,886568980,17850,17850,17850,17850,0
20240222,171200,886568980,17850,17850,17850,17850,0
20240222,171100,886568980,17850,17850,17850,17850,0
20240222,171000,886568980,17850,17850,17850,17850,0
20240222,170900,886568980,17850,17850,17850,17850,2289
20240222,170800,886568980,17850,17850,17850,17850,0
20240222,170700,886568980,17850,17850,17850,17850,0
20240222,170600,886568980,17850,17850,17850,17850,0
20240222,170500,886568980,17850,17850,17850,17850,0
20240222,170400,886568980,17850,17850,17850,17850,0
20240222,170300,886568980,17850,17850,17850,17850,0
20240222,170200,886568980,17850,17850,17850,17850,0
20240222,170100,886568980,17850,17850,17850,17850,0
20240222,170000,886568980,17850,17850,17850,17850,0
20240222,165900,886568980,17850,17850,17850,17850,0
20240222,165800,886568980,17850,17850,17850,17850,0
20240222,165700,886568980,17850,17850,17850,17850,0
20240222,165600,886568980,17850,17850,17850,17850,0
20240222,165500,886568980,17850,17850,17850,17850,0
20240222,165400,886568980,17850,17850,17850,17850,0
20240222,165300,886568980,17850,17850,17850,17850,0
20240222,165200,886568980,17850,17850,17850,17850,0
20240222,165100,886568980,17850,17850,17850,17850,0
20240222,165000,886568980,17850,17850,17850,17850,0
20240222,164900,886568980,17850,17850,17850,17850,0
20240222,164800,886568980,17850,17850,17850,17850,0
20240222,164700,886568980,17850,17850,17850,17850,0
20240222,164600,886568980,17850,17850,17850,17850,0
20240222,164500,886568980,17850,17850,17850,17850,0
20240222,164400,886568980,17850,17850,17850,17850,0
20240222,164300,886568980,17850,17850,17850,17850,0
20240222,164200,886568980,17850,17850,17850,17850,0
20240222,164100,886568980,17850,17850,17850,17850,0
20240222,164000,886568980,17850,17850,17850,17850,0
20240222,163900,886568980,17850,17850,17850,17850,2289
20240222,163800,886568980,17850,17850,17850,17850,0
20240222,163700,886568980,17850,17850,17850,17850,0
20240222,163600,886568980,17850,17850,17850,17850,0
20240222,163500,886568980,17850,17850,17850,17850,0
20240222,163400,886568980,17850,17850,17850,17850,0
20240222,163300,886568980,17850,17850,17850,17850,0
20240222,163200,886568980,17850,17850,17850,17850,0
20240222,163100,886568980,17850,17850,17850,17850,0
20240222,163000,886568980,17850,17850,17850,17850,0
20240222,162900,886568980,17850,17850,17850,17850,0
20240222,162800,886568980,17850,17850,17850,17850,0
20240222,162700,886568980,17850,17850,17850,17850,0
20240222,162600,886568980,17850,17850,17850,17850,0
20240222,162500,886568980,17850,17850,17850,17850,0
20240222,162400,886568980,17850,17850,17850,17850,0
20240222,162300,886568980,17850,17850,17850,17850,0
20240222,162200,886568980,17850,17850,17850,17850,0
20240222,162100,886568980,17850,17850,17850,17850,0
20240222,162000,886568980,17850,17850,17850,17850,0
20240222,161900,886568980,17850,17850,17850,17850,0
20240222,161800,886568980,17850,17850,17850,17850,0
20240222,161700,886568980,17850,17850,17850,17850,0
20240222,161600,886568980,17850,17850,17850,17850,0
20240222,161500,886568980,17850,17850,17850,17850,0
20240222,161400,886568980,17850,17850,17850,17850,0
20240222,161300,886568980,17850,17850,17850,17850,0
20240222,161200,886568980,17850,17850,17850,17850,0
20240222,161100,886568980,17850,17850,17850,17850,0
20240222,161000,886568980,17850,17850,17850,17850,0
20240222,160900,886568980,17850,17850,17850,17850,2289
20240222,160800,886568980,17850,17850,17850,17850,0
20240222,160700,886568980,17850,17850,17850,17850,0
20240222,160600,886568980,17850,17850,17850,17850,0
20240222,160500,886568980,17850,17850,17850,17850,0
20240222,160400,886568980,17850,17850,17850,17850,0
20240222,160300,886568980,17850,17850,17850,17850,0
20240222,160200,886568980,17850,17850,17850,17850,0
20240222,160100,886568980,17850,17850,17850,17850,0
20240222,160000,886568980,17850,17850,17850,17850,0
20240222,155900,886568980,17850,17850,17850,17850,0
20240222,155800,886568980,17850,17850,17850,17850,0
20240222,155700,886568980,17850,17850,17850,17850,0
20240222,155600,886568980,17850,17850,17850,17850,0
20240222,155500,886568980,17850,17850,17850,17850,0
20240222,155400,886568980,17850,17850,17850,17850,0
20240222,155300,886568980,17850,17850,17850,17850,0
20240222,155200,886568980,17850,17850,17850,17850,0
20240222,155100,886568980,17850,17850,17850,17850,0
20240222,155000,886568980,17850,17850,17850,17850,0
20240222,154900,886568980,17850,17850,17850,17850,0
20240222,154800,886568980,17850,17850,17850,17850,0
20240222,154700,886568980,17850,17850,17850,17850,0
20240222,154600,886568980,17850,17850,17850,17850,0
20240222,154500,886568980,17850,17850,17850,17850,0
20240222,154400,886568980,17850,17850,17850,17850,0
20240222,154300,886568980,17850,17850,17850,17850,0
20240222,154200,886568980,17850,17850,17850,17850,0
20240222,154100,886568980,17850,17850,17850,17850,0
20240222,154000,886568980,17850,17850,17850,17850,0
20240222,153900,886568980,17850,17850,17850,17850,2289
20240222,153800,886568980,17850,17850,17850,17850,0
20240222,153700,886568980,17850,17850,17850,17850,0
20240222,153600,886568980,17850,17850,17850,17850,0
20240222,153500,886568980,17850,17850,17850,17850,0
20240222,153400,886568980,17850,17850,17850,17850,0
20240222,153300,886568980,17850,17850,17850,17850,0
20240222,153200,886568980,17850,17850,17850,17850,0
20240222,153100,886568980,17850,17850,17850,17850,0
20240222,153000,886568980,17850,17850,17850,17850,2289
20240222,152900,845710330,17920,17920,17920,17920,0
20240222,152800,845710330,17920,17920,17920,17920,0
20240222,152700,845710330,17920,17920,17920,17920,0
20240222,152600,845710330,17920,17920,17920,17920,0
20240222,152500,845710330,17920,17920,17920,17920,0
20240222,152400,845710330,17920,17920,17920,17920,0
20240222,152300,845710330,17920,17920,17920,17920,0
20240222,152200,845710330,17920,17920,17920,17920,0
20240222,152100,845710330,17920,17920,17920,17920,0
20240222,152000,845710330,17920,17920,17920,17920,0
20240222,151900,845710330,17920,17910,17920,17910,435
20240222,151800,837915220,17900,17910,17910,17900,7
20240222,151700,837789870,17910,17900,17910,17900,29
20240222,151600,837270650,17910,17910,17910,17900,13
20240222,151500,837037890,17910,17900,17910,17900,178
20240222,151400,833849940,17910,17900,17910,17900,12
20240222,151300,833635090,17900,17900,17910,17900,15
20240222,151200,833366500,17910,17910,17910,17900,125
20240222,151100,831127830,17900,17900,17910,17900,99
20240222,151000,829355010,17900,17900,17910,17900,28
20240222,150900,828853800,17900,17900,17910,17900,20
20240222,150800,828495660,17910,17910,17910,17900,18
20240222,150700,828173350,17900,17900,17910,17900,11
20240222,150600,827976410,17900,17900,17910,17900,68
20240222,150500,826758620,17900,17910,17910,17900,28
20240222,150400,826257360,17900,17900,17910,17900,17
20240222,150300,825952980,17900,17910,17910,17900,22
20240222,150200,825559050,17900,17910,17910,17900,10
20240222,150100,825380000,17910,17900,17910,17900,17
20240222,150000,825075620,17900,17910,17910,17900,10
20240222,145900,824896570,17900,17910,17910,17900,19
20240222,145800,824556380,17900,17900,17910,17900,14
20240222,145700,824305700,17910,17890,17910,17870,272
20240222,145600,819434790,17890,17890,17900,17880,18
20240222,145500,819112840,17890,17860,17910,17850,1219
20240222,145400,797347400,17890,17900,17910,17890,69
20240222,145300,796112830,17900,17900,17910,17890,128
20240222,145200,793822150,17910,17900,17910,17890,94
20240222,145100,792139650,17900,17910,17920,17900,211
20240222,145000,788360950,17920,17910,17920,17890,227
20240222,144900,784297990,17920,17910,17920,17900,991
20240222,144800,766539560,17910,17900,17910,17900,13
20240222,144700,766306810,17900,17900,17910,17890,708
20240222,144600,753630880,17900,17880,17910,17870,810
20240222,144500,739127510,17890,17890,17900,17890,445
20240222,144400,731165800,17900,17890,17900,17870,1531
20240222,144300,703791310,17890,17890,17900,17890,12
20240222,144200,703576570,17890,17890,17900,17890,15
20240222,144100,703308180,17900,17890,17900,17890,13
20240222,144000,703075540,17890,17890,17900,17890,112
20240222,143900,701071810,17890,17890,17900,17890,8
20240222,143800,700928670,17890,17880,17890,17880,28
20240222,143700,700427790,17880,17880,17890,17880,18
20240222,143600,700105840,17890,17890,17890,17880,17
20240222,143500,699801750,17890,17900,17900,17880,25
20240222,143400,699354480,17880,17890,17890,17880,36
20240222,143300,698710500,17880,17880,17880,17860,43
20240222,143200,697941740,17860,17870,17870,17860,22
20240222,143100,697548610,17890,17890,17890,17890,31
20240222,143000,696994020,17890,17900,17900,17890,365
20240222,142900,690461010,17910,17900,17910,17900,9
20240222,142800,690299870,17910,17900,17910,17900,5
20240222,142700,690210340,17900,17880,17910,17880,21
20240222,142600,689834450,17880,17860,17880,17860,2235
20240222,142500,649917170,17880,17900,17900,17880,475
20240222,142400,641417180,17910,17910,17910,17900,16
20240222,142300,641130630,17900,17910,17910,17900,10
20240222,142200,640951580,17900,17900,17910,17900,7
20240222,142100,640826260,17900,17900,17910,17900,51
20240222,142000,639913330,17900,17890,17900,17890,102
20240222,141900,638087570,17900,17900,17900,17900,6
20240222,141800,637980170,17900,17900,17900,17890,5
20240222,141700,637890700,17900,17900,17900,17900,5
20240222,141600,637801200,17900,17870,17900,17870,39
20240222,141500,637103720,17860,17870,17870,17860,1691
20240222,141400,606902440,17860,17900,17900,17860,120
20240222,141300,604758170,17870,17900,17900,17870,8
20240222,141200,604615090,17900,17900,17900,17900,3
20240222,141100,604561390,17900,17900,17900,17900,4
20240222,141000,604489790,17900,17900,17900,17900,2
20240222,140900,604453990,17900,17900,17900,17900,0
20240222,140800,604453990,17900,17870,17900,17870,11
20240222,140700,604257270,17910,17910,17910,17910,347
20240222,140600,598042500,17910,17910,17910,17910,2
20240222,140500,598006680,17910,17910,17910,17910,12
20240222,140400,597791760,17910,17910,17910,17910,3
20240222,140300,597738030,17910,17910,17910,17910,4
20240222,140200,597666390,17910,17860,17910,17860,4
20240222,140100,597594800,17860,17880,17910,17860,48
20240222,140000,596736460,17860,17880,17880,17860,11
20240222,135900,596539800,17900,17910,17910,17900,7
20240222,135800,596414440,17910,17900,17910,17900,3
20240222,135700,596360730,17900,17900,17910,17900,54
20240222,135600,595394090,17900,17910,17910,17900,104
20240222,135500,593532470,17910,17900,17910,17900,97
20240222,135400,591796030,17900,17900,17900,17900,4
20240222,135300,591724430,17890,17900,17900,17870,478
20240222,135200,583173070,17900,17900,17900,17900,4
20240222,135100,583101470,17900,17870,17900,17870,164
20240222,135000,580166840,17880,17900,17900,17880,233
20240222,134900,575998800,17900,17900,17900,17890,56
20240222,134800,574996890,17900,17900,17900,17900,4
20240222,134700,574925290,17900,17900,17900,17900,2
20240222,134600,574889490,17900,17900,17900,17900,0
20240222,134500,574889490,17900,17900,17900,17900,278
20240222,134400,569913290,17900,17880,17900,17880,6
20240222,134300,569805930,17900,17890,17900,17880,141
20240222,134200,567283240,17890,17880,17890,17880,42
20240222,134100,566532260,17880,17890,17890,17880,11
20240222,134000,566335530,17890,17880,17890,17880,2
20240222,133900,566299760,17890,17890,17890,17890,11
20240222,133800,566102970,17880,17860,17880,17860,103
20240222,133700,564262270,17870,17870,17870,17870,34
20240222,133600,563654690,17870,17870,17870,17870,4
20240222,133500,563583210,17870,17860,17870,17860,25
20240222,133400,563136700,17870,17870,17870,17870,46
20240222,133300,562314680,17870,17870,17870,17870,3
20240222,133200,562261070,17880,17870,17880,17870,18
20240222,133100,561939360,17880,17870,17880,17870,2
20240222,133000,561903610,17890,17890,17890,17890,0
20240222,132900,561903610,17890,17890,17890,17890,0
20240222,132800,561903610,17890,17890,17890,17890,0
20240222,132700,561903610,17890,17890,17890,17890,0
20240222,132600,561903610,17890,17890,17890,17890,0
20240222,132500,561903610,17890,17890,17890,17890,0
20240222,132400,561903610,17890,17890,17890,17880,391
20240222,132300,554909990,17890,17890,17890,17890,217
20240222,132200,551027860,17890,17890,17890,17890,0
20240222,132100,551027860,17890,17890,17890,17890,0
20240222,132000,551027860,17890,17890,17890,17890,20
20240222,131900,550670060,17890,17890,17890,17890,0
20240222,131800,550670060,17890,17890,17890,17890,0
20240222,131700,550670060,17890,17890,17890,17890,0
20240222,131600,550670060,17890,17890,17890,17890,21
20240222,131500,550294370,17890,17890,17890,17890,1
20240222,131400,550276480,17890,17890,17890,17890,1
20240222,131300,550258590,17900,17900,17900,17900,16
20240222,131200,549972190,17900,17900,17900,17900,0
20240222,131100,549972190,17900,17900,17900,17900,48
20240222,131000,549112990,17900,17900,17900,17900,0
20240222,130900,549112990,17900,17900,17900,17900,1
20240222,130800,549095090,17890,17900,17900,17890,3
20240222,130700,549041410,17890,17900,17900,17890,46
20240222,130600,548218460,17860,17860,17860,17860,2
20240222,130500,548182740,17900,17890,17900,17890,22
20240222,130400,547789110,17910,17900,17910,17900,95
20240222,130300,546087860,17870,17870,17870,17870,20
20240222,130200,545730460,17860,17860,17860,17860,189
20240222,130100,542354920,17870,17860,17870,17860,148
20240222,130000,539711160,17880,17880,17880,17880,0
20240222,125900,539711160,17880,17880,17880,17880,0
20240222,125800,539711160,17880,17880,17880,17880,433
20240222,125700,531969120,17910,17910,17910,17910,0
20240222,125600,531969120,17910,17910,17910,17910,0
20240222,125500,531969120,17910,17880,17920,17880,45
20240222,125400,531162930,17880,17880,17880,17880,37
20240222,125300,530501370,17880,17890,17920,17880,151
20240222,125200,527798920,17890,17890,17890,17890,4
20240222,125100,527727360,17890,17890,17890,17890,143
20240222,125000,525169090,17890,17900,17900,17890,3
20240222,124900,525115410,17900,17900,17900,17900,0
20240222,124800,525115410,17900,17900,17900,17900,0
20240222,124700,525115410,17900,17900,17900,17900,39
20240222,124600,524417310,17890,17890,17890,17890,1
20240222,124500,524399420,17900,17900,17900,17900,0
20240222,124400,524399420,17900,17900,17900,17900,0
20240222,124300,524399420,17900,17900,17900,17900,1
20240222,124200,524381520,17900,17910,17910,17900,119
20240222,124100,522250440,17910,17910,17910,17910,4
20240222,124000,522178800,17910,17910,17910,17910,108
20240222,123900,520244520,17910,17910,17910,17910,4
20240222,123800,520172880,17910,17910,17910,17910,117
20240222,123700,518077410,17900,17900,17910,17900,10
20240222,123600,517898370,17900,17900,17900,17900,14
20240222,123500,517647770,17910,17910,17910,17910,0
20240222,123400,517647770,17910,17910,17910,17910,1
20240222,123300,517629860,17910,17910,17910,17910,4
20240222,123200,517558220,17910,17910,17910,17910,31
20240222,123100,517003010,17910,17910,17910,17910,18
20240222,123000,516680630,17900,17900,17900,17900,2
20240222,122900,516644830,17900,17900,17920,17900,854
20240222,122800,501345470,17890,17890,17890,17890,2
20240222,122700,501309690,17900,17900,17900,17900,20
20240222,122600,500951690,17890,17890,17890,17890,0
20240222,122500,500951690,17890,17890,17890,17890,6
20240222,122400,500844350,17890,17890,17890,17890,42
20240222,122300,500092970,17890,17890,17890,17890,2
20240222,122200,500057190,17890,17890,17890,17890,36
20240222,122100,499413150,17860,17860,17860,17860,241
20240222,122000,495108890,17860,17860,17860,17860,10
20240222,121900,494930290,17870,17870,17870,17870,48
20240222,121800,494072530,17870,17860,17870,17860,7
20240222,121700,493947490,17860,17860,17860,17860,5
20240222,121600,493858190,17860,17860,17860,17860,44
20240222,121500,493072350,17860,17860,17860,17860,2
20240222,121400,493036630,17850,17850,17850,17850,10
20240222,121300,492858130,17850,17850,17850,17850,0
20240222,121200,492858130,17850,17850,17850,17850,1
20240222,121100,492840280,17860,17880,17880,17860,12
20240222,121000,492625770,17880,17880,17890,17880,64
20240222,120900,491480840,17900,17890,17900,17890,52
20240222,120800,490550550,17890,17890,17890,17890,233
20240222,120700,486382180,17900,17900,17900,17900,1
20240222,120600,486364280,17900,17900,17900,17900,49
20240222,120500,485487180,17850,17850,17850,17850,0
20240222,120400,485487180,17850,17850,17850,17850,2
20240222,120300,485451480,17900,17900,17900,17900,105
20240222,120200,483571980,17900,17900,17900,17900,0
20240222,120100,483571980,17900,17900,17900,17900,0
20240222,120000,483571980,17900,17900,17900,17900,0
20240222,115900,483571980,17900,17900,17900,17900,99
20240222,115800,481799880,17900,17900,17900,17900,10
20240222,115700,481620880,17900,17900,17900,17900,0
20240222,115600,481620880,17900,17900,17900,17900,0
20240222,115500,481620880,17900,17850,17900,17850,423
20240222,115400,474058730,17870,17870,17870,17870,4
20240222,115300,473987250,17870,17870,17870,17870,1
20240222,115200,473969380,17870,17870,17870,17870,0
20240222,115100,473969380,17870,17870,17870,17870,0
20240222,115000,473969380,17870,17870,17870,17870,0
20240222,114900,473969380,17870,17870,17870,17870,20
20240222,114800,473611980,17870,17870,17870,17870,1
20240222,114700,473594110,17870,17870,17870,17870,0
20240222,114600,473594110,17870,17850,17870,17850,523
20240222,114500,464251920,17860,17860,17860,17860,0
20240222,114400,464251920,17860,17860,17860,17860,0
20240222,114300,464251920,17860,17860,17860,17860,10
20240222,114200,464073320,17850,17850,17850,17850,0
20240222,114100,464073320,17850,17850,17850,17850,0
20240222,114000,464073320,17850,17850,17850,17850,1
20240222,113900,464055470,17850,17860,17860,17850,3
20240222,113800,464001900,17860,17860,17860,17860,30
20240222,113700,463466100,17850,17860,17860,17850,14
20240222,113600,463216150,17860,17860,17860,17860,7
20240222,113500,463091130,17860,17860,17860,17860,0
20240222,113400,463091130,17860,17860,17860,17860,50
20240222,113300,462198130,17860,17860,17860,17860,2
20240222,113200,462162410,17860,17860,17860,17860,13
20240222,113100,461930230,17850,17850,17850,17850,1
20240222,113000,461912380,17860,17850,17860,17850,38
20240222,112900,461233800,17860,17860,17860,17860,1
20240222,112800,461215940,17860,17860,17860,17860,3
20240222,112700,461162360,17860,17860,17860,17860,8
20240222,112600,461019480,17850,17860,17860,17850,20
20240222,112500,460662460,17860,17860,17860,17860,2
20240222,112400,460626740,17860,17860,17860,17860,3
20240222,112300,460573160,17860,17860,17870,17860,89
20240222,112200,458983590,17860,17860,17860,17860,2
20240222,112100,458947870,17860,17860,17860,17860,8
20240222,112000,458804990,17860,17860,17860,17860,5
20240222,111900,458715690,17860,17860,17860,17860,24
20240222,111800,458287050,17860,17860,17860,17860,2
20240222,111700,458251330,17840,17870,17870,17840,2381
20240222,111600,415748670,17870,17870,17880,17870,26
20240222,111500,415284030,17870,17870,17870,17870,3
20240222,111400,415230420,17870,17870,17870,17870,5
20240222,111300,415141070,17870,17870,17870,17870,11
20240222,111200,414944500,17870,17870,17870,17870,76
20240222,111100,413586380,17870,17870,17870,17870,32
20240222,111000,413014540,17870,17870,17870,17870,3
20240222,110900,412960930,17870,17870,17870,17870,47
20240222,110800,412121040,17870,17870,17870,17870,4
20240222,110700,412049560,17870,17870,17870,17870,133
20240222,110600,409672850,17870,17870,17870,17870,3
20240222,110500,409619240,17870,17890,17890,17860,6738
20240222,110400,289209990,17890,17900,17900,17890,109
20240222,110300,287259960,17900,17900,17900,17900,3
20240222,110200,287206260,17900,17900,17900,17900,2
20240222,110100,287170460,17900,17900,17900,17900,2
20240222,110000,287134660,17900,17900,17900,17900,15
20240222,105900,286866160,17900,17900,17900,17900,2
20240222,105800,286830360,17900,17900,17900,17900,37
20240222,105700,286168060,17900,17900,17900,17900,3
20240222,105600,286114360,17900,17890,17900,17890,5
20240222,105500,286024890,17900,17890,17900,17890,5
20240222,105400,285935400,17900,17890,17900,17890,108
20240222,105300,284002250,17900,17890,17900,17890,68
20240222,105200,282785710,17890,17900,17900,17890,26
20240222,105100,282320430,17900,17900,17900,17900,5
20240222,105000,282230930,17900,17900,17900,17900,18
20240222,104900,281908730,17900,17900,17900,17900,2
20240222,104800,281872930,17900,17900,17900,17900,3
20240222,104700,281819230,17900,17900,17900,17900,19
20240222,104600,281479130,17900,17890,17900,17890,43
20240222,104500,280709840,17880,17900,17900,17880,2126
20240222,104400,242695080,17900,17900,17900,17900,2
20240222,104300,242659280,17900,17900,17900,17900,2
20240222,104200,242623480,17900,17900,17900,17900,5
20240222,104100,242533980,17900,17900,17900,17900,12
20240222,104000,242319180,17900,17900,17900,17900,102
20240222,103900,240493380,17900,17900,17900,17900,34
20240222,103800,239884780,17900,17900,17910,17900,123
20240222,103700,237682440,17910,17900,17910,17900,120
20240222,103600,235533900,17900,17910,17910,17900,145
20240222,103500,232937990,17910,17910,17920,17910,97
20240222,103400,231200700,17910,17920,17920,17910,122
20240222,103300,229015380,17920,17910,17920,17910,56
20240222,103200,228011890,17920,17920,17920,17910,11
20240222,103100,227814840,17910,17920,17920,17910,6
20240222,103000,227707360,17910,17910,17920,17910,26
20240222,102900,227241670,17920,17920,17920,17920,2
20240222,102800,227205830,17920,17920,17920,17910,7
20240222,102700,227080420,17910,17920,17920,17910,8
20240222,102600,226937110,17910,17930,17930,17910,341
20240222,102500,220827580,17930,17930,17930,17930,5
20240222,102400,220737930,17930,17930,17930,17930,3
20240222,102300,220684140,17930,17930,17930,17930,22
20240222,102200,220289680,17930,17930,17930,17930,134
20240222,102100,217887060,17930,17930,17930,17930,4
20240222,102000,217815340,17930,17930,17930,17930,4
20240222,101900,217743620,17930,17930,17930,17930,45
20240222,101800,216936770,17920,17920,17920,17920,84
20240222,101700,215431490,17920,17910,17920,17910,30
20240222,101600,214894170,17910,17910,17910,17910,2
20240222,101500,214858350,17920,17920,17920,17910,40
20240222,101400,214141580,17920,17930,17930,17920,32
20240222,101300,213568100,17930,17920,17930,17920,6
20240222,101200,213460550,17930,17920,17930,17920,8
20240222,101100,213317160,17930,17900,17930,17900,128
20240222,101000,211023740,17900,17910,17910,17900,11
20240222,100900,210826780,17910,17910,17910,17910,2
20240222,100800,210790960,17900,17900,17900,17900,56
20240222,100700,209788560,17900,17900,17900,17900,2
20240222,100600,209752760,17890,17890,17890,17890,0
20240222,100500,209752760,17890,17890,17890,17880,578
20240222,100400,199416590,17890,17890,17890,17890,30
20240222,100300,198879890,17890,17890,17890,17890,1
20240222,100200,198862000,17920,17920,17920,17920,128
20240222,100100,196568240,17920,17940,17940,17910,347
20240222,100000,190345500,17940,17940,17940,17940,0
20240222,095900,190345500,17940,17940,17940,17940,360
20240222,095800,183887100,17940,17940,17940,17940,0
20240222,095700,183887100,17940,17950,17950,17940,110
20240222,095600,181912900,17950,17950,17950,17950,15
20240222,095500,181643650,17940,17940,17940,17940,21
20240222,095400,181266910,17940,17950,17950,17940,20
20240222,095300,180907960,17930,17930,17930,17930,24
20240222,095200,180477640,17950,17950,17950,17950,0
20240222,095100,180477640,17950,17930,17950,17930,235
20240222,095000,176259610,17920,17890,17920,17880,1402
20240222,094900,151157290,17880,17890,17890,17880,105
20240222,094800,149278890,17880,17890,17890,17880,116
20240222,094700,147203660,17890,17890,17890,17890,0
20240222,094600,147203660,17890,17890,17890,17890,57
20240222,094500,146183930,17880,17880,17880,17880,109
20240222,094400,144235010,17880,17880,17880,17880,11
20240222,094300,144038330,17880,17880,17880,17880,6
20240222,094200,143931050,17880,17880,17880,17880,224
20240222,094100,139925930,17880,17880,17880,17880,126
20240222,094000,137673050,17880,17880,17880,17880,22
20240222,093900,137279690,17880,17880,17880,17880,6
20240222,093800,137172410,17880,17880,17880,17880,5
20240222,093700,137083010,17880,17870,17880,17870,92
20240222,093600,135438090,17870,17870,17870,17870,5
20240222,093500,135348740,17870,17890,17890,17870,50
20240222,093400,134455080,17890,17870,17890,17870,23
20240222,093300,134043730,17870,17880,17890,17870,1977
20240222,093200,98714200,17880,17880,17890,17880,53
20240222,093100,97766510,17880,17890,17890,17880,57
20240222,093000,96747310,17890,17880,17890,17880,16
20240222,092900,96461220,17880,17880,17890,17880,24
20240222,092800,96031920,17880,17880,17890,17880,76
20240222,092700,94672930,17880,17890,17890,17880,15
20240222,092600,94404690,17880,17880,17890,17880,72
20240222,092500,93116930,17880,17880,17890,17880,5
20240222,092400,93027520,17890,17870,17890,17870,11
20240222,092300,92830840,17870,17870,17870,17870,6
20240222,092200,92723620,17870,17870,17870,17870,5
20240222,092100,92634270,17870,17870,17870,17870,156
20240222,092000,89846550,17870,17870,17870,17870,8
20240222,091900,89703590,17870,17870,17900,17870,354
20240222,091800,83376550,17870,17870,17880,17870,15
20240222,091700,83108400,17870,17880,17880,17870,74
20240222,091600,81785290,17880,17870,17880,17870,282
20240222,091500,76743170,17870,17900,17900,17870,76
20240222,091400,75382890,17900,17870,17900,17870,46
20240222,091300,74560120,17870,17870,17870,17870,442
20240222,091200,66661580,17880,17890,17890,17880,83
20240222,091100,65177330,17890,17880,17890,17880,33
20240222,091000,64587260,17890,17880,17890,17880,939
20240222,090900,47788620,17880,17890,17890,17880,666
20240222,090800,35879740,17890,17900,17900,17890,141
20240222,090700,33356430,17900,17910,17910,17900,146
20240222,090600,30743000,17900,17910,17910,17900,33
20240222,090500,30152080,17920,17930,17940,17920,63
20240222,090400,29022250,17930,17950,17950,17920,116
20240222,090300,26940140,17980,17990,17990,17920,245
20240222,090200,22533600,17900,18000,18000,17900,239
20240222,090100,18238250,18000,17990,18000,17990,191
20240222,090000,14800740,17900,18030,18030,17900,821