KissMeData/014680/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,185900,21220244800,178400,178400,178400,178400,4863
20240216,185800,21220244800,178400,178400,178400,178400,0
20240216,185700,21220244800,178400,178400,178400,178400,0
20240216,185600,21220244800,178400,178400,178400,178400,0
20240216,185500,21220244800,178400,178400,178400,178400,0
20240216,185400,21220244800,178400,178400,178400,178400,0
20240216,185300,21220244800,178400,178400,178400,178400,0
20240216,185200,21220244800,178400,178400,178400,178400,0
20240216,185100,21220244800,178400,178400,178400,178400,0
20240216,185000,21220244800,178400,178400,178400,178400,0
20240216,184900,21220244800,178400,178400,178400,178400,0
20240216,184800,21220244800,178400,178400,178400,178400,0
20240216,184700,21220244800,178400,178400,178400,178400,0
20240216,184600,21220244800,178400,178400,178400,178400,0
20240216,184500,21220244800,178400,178400,178400,178400,0
20240216,184400,21220244800,178400,178400,178400,178400,0
20240216,184300,21220244800,178400,178400,178400,178400,0
20240216,184200,21220244800,178400,178400,178400,178400,0
20240216,184100,21220244800,178400,178400,178400,178400,0
20240216,184000,21220244800,178400,178400,178400,178400,0
20240216,183900,21220244800,178400,178400,178400,178400,0
20240216,183800,21220244800,178400,178400,178400,178400,0
20240216,183700,21220244800,178400,178400,178400,178400,0
20240216,183600,21220244800,178400,178400,178400,178400,0
20240216,183500,21220244800,178400,178400,178400,178400,0
20240216,183400,21220244800,178400,178400,178400,178400,0
20240216,183300,21220244800,178400,178400,178400,178400,0
20240216,183200,21220244800,178400,178400,178400,178400,0
20240216,183100,21220244800,178400,178400,178400,178400,0
20240216,183000,21220244800,178400,178400,178400,178400,0
20240216,182900,21220244800,178400,178400,178400,178400,4863
20240216,182800,21220244800,178400,178400,178400,178400,0
20240216,182700,21220244800,178400,178400,178400,178400,0
20240216,182600,21220244800,178400,178400,178400,178400,0
20240216,182500,21220244800,178400,178400,178400,178400,0
20240216,182400,21220244800,178400,178400,178400,178400,0
20240216,182300,21220244800,178400,178400,178400,178400,0
20240216,182200,21220244800,178400,178400,178400,178400,0
20240216,182100,21220244800,178400,178400,178400,178400,0
20240216,182000,21220244800,178400,178400,178400,178400,0
20240216,181900,21220244800,178400,178400,178400,178400,0
20240216,181800,21220244800,178400,178400,178400,178400,0
20240216,181700,21220244800,178400,178400,178400,178400,0
20240216,181600,21220244800,178400,178400,178400,178400,0
20240216,181500,21220244800,178400,178400,178400,178400,0
20240216,181400,21220244800,178400,178400,178400,178400,0
20240216,181300,21220244800,178400,178400,178400,178400,0
20240216,181200,21220244800,178400,178400,178400,178400,0
20240216,181100,21220244800,178400,178400,178400,178400,0
20240216,181000,21220244800,178400,178400,178400,178400,0
20240216,180900,21220244800,178400,178400,178400,178400,0
20240216,180800,21220244800,178400,178400,178400,178400,0
20240216,180700,21220244800,178400,178400,178400,178400,0
20240216,180600,21220244800,178400,178400,178400,178400,0
20240216,180500,21220244800,178400,178400,178400,178400,0
20240216,180400,21220244800,178400,178400,178400,178400,0
20240216,180300,21220244800,178400,178400,178400,178400,0
20240216,180200,21220244800,178400,178400,178400,178400,0
20240216,180100,21220244800,178400,178400,178400,178400,0
20240216,180000,21220244800,178400,178400,178400,178400,0
20240216,175900,21220244800,178400,178400,178400,178400,4863
20240216,175800,21220244800,178400,178400,178400,178400,0
20240216,175700,21220244800,178400,178400,178400,178400,0
20240216,175600,21220244800,178400,178400,178400,178400,0
20240216,175500,21220244800,178400,178400,178400,178400,0
20240216,175400,21220244800,178400,178400,178400,178400,0
20240216,175300,21220244800,178400,178400,178400,178400,0
20240216,175200,21220244800,178400,178400,178400,178400,0
20240216,175100,21220244800,178400,178400,178400,178400,0
20240216,175000,21220244800,178400,178400,178400,178400,0
20240216,174900,21220244800,178400,178400,178400,178400,0
20240216,174800,21220244800,178400,178400,178400,178400,0
20240216,174700,21220244800,178400,178400,178400,178400,0
20240216,174600,21220244800,178400,178400,178400,178400,0
20240216,174500,21220244800,178400,178400,178400,178400,0
20240216,174400,21220244800,178400,178400,178400,178400,0
20240216,174300,21220244800,178400,178400,178400,178400,0
20240216,174200,21220244800,178400,178400,178400,178400,0
20240216,174100,21220244800,178400,178400,178400,178400,0
20240216,174000,21220244800,178400,178400,178400,178400,0
20240216,173900,21220244800,178400,178400,178400,178400,0
20240216,173800,21220244800,178400,178400,178400,178400,0
20240216,173700,21220244800,178400,178400,178400,178400,0
20240216,173600,21220244800,178400,178400,178400,178400,0
20240216,173500,21220244800,178400,178400,178400,178400,0
20240216,173400,21220244800,178400,178400,178400,178400,0
20240216,173300,21220244800,178400,178400,178400,178400,0
20240216,173200,21220244800,178400,178400,178400,178400,0
20240216,173100,21220244800,178400,178400,178400,178400,0
20240216,173000,21220244800,178400,178400,178400,178400,0
20240216,172900,21220244800,178400,178400,178400,178400,4863
20240216,172800,21220244800,178400,178400,178400,178400,0
20240216,172700,21220244800,178400,178400,178400,178400,0
20240216,172600,21220244800,178400,178400,178400,178400,0
20240216,172500,21220244800,178400,178400,178400,178400,0
20240216,172400,21220244800,178400,178400,178400,178400,0
20240216,172300,21220244800,178400,178400,178400,178400,0
20240216,172200,21220244800,178400,178400,178400,178400,0
20240216,172100,21220244800,178400,178400,178400,178400,0
20240216,172000,21220244800,178400,178400,178400,178400,0
20240216,171900,21220244800,178400,178400,178400,178400,0
20240216,171800,21220244800,178400,178400,178400,178400,0
20240216,171700,21220244800,178400,178400,178400,178400,0
20240216,171600,21220244800,178400,178400,178400,178400,0
20240216,171500,21220244800,178400,178400,178400,178400,0
20240216,171400,21220244800,178400,178400,178400,178400,0
20240216,171300,21220244800,178400,178400,178400,178400,0
20240216,171200,21220244800,178400,178400,178400,178400,0
20240216,171100,21220244800,178400,178400,178400,178400,0
20240216,171000,21220244800,178400,178400,178400,178400,0
20240216,170900,21220244800,178400,178400,178400,178400,0
20240216,170800,21220244800,178400,178400,178400,178400,0
20240216,170700,21220244800,178400,178400,178400,178400,0
20240216,170600,21220244800,178400,178400,178400,178400,0
20240216,170500,21220244800,178400,178400,178400,178400,0
20240216,170400,21220244800,178400,178400,178400,178400,0
20240216,170300,21220244800,178400,178400,178400,178400,0
20240216,170200,21220244800,178400,178400,178400,178400,0
20240216,170100,21220244800,178400,178400,178400,178400,0
20240216,170000,21220244800,178400,178400,178400,178400,0
20240216,165900,21220244800,178400,178400,178400,178400,4863
20240216,165800,21220244800,178400,178400,178400,178400,0
20240216,165700,21220244800,178400,178400,178400,178400,0
20240216,165600,21220244800,178400,178400,178400,178400,0
20240216,165500,21220244800,178400,178400,178400,178400,0
20240216,165400,21220244800,178400,178400,178400,178400,0
20240216,165300,21220244800,178400,178400,178400,178400,0
20240216,165200,21220244800,178400,178400,178400,178400,0
20240216,165100,21220244800,178400,178400,178400,178400,0
20240216,165000,21220244800,178400,178400,178400,178400,0
20240216,164900,21220244800,178400,178400,178400,178400,0
20240216,164800,21220244800,178400,178400,178400,178400,0
20240216,164700,21220244800,178400,178400,178400,178400,0
20240216,164600,21220244800,178400,178400,178400,178400,0
20240216,164500,21220244800,178400,178400,178400,178400,0
20240216,164400,21220244800,178400,178400,178400,178400,0
20240216,164300,21220244800,178400,178400,178400,178400,0
20240216,164200,21220244800,178400,178400,178400,178400,0
20240216,164100,21220244800,178400,178400,178400,178400,0
20240216,164000,21220244800,178400,178400,178400,178400,0
20240216,163900,21220244800,178400,178400,178400,178400,0
20240216,163800,21220244800,178400,178400,178400,178400,0
20240216,163700,21220244800,178400,178400,178400,178400,0
20240216,163600,21220244800,178400,178400,178400,178400,0
20240216,163500,21220244800,178400,178400,178400,178400,0
20240216,163400,21220244800,178400,178400,178400,178400,0
20240216,163300,21220244800,178400,178400,178400,178400,0
20240216,163200,21220244800,178400,178400,178400,178400,0
20240216,163100,21220244800,178400,178400,178400,178400,0
20240216,163000,21220244800,178400,178400,178400,178400,0
20240216,162900,21220244800,178400,178400,178400,178400,4863
20240216,162800,21220244800,178400,178400,178400,178400,0
20240216,162700,21220244800,178400,178400,178400,178400,0
20240216,162600,21220244800,178400,178400,178400,178400,0
20240216,162500,21220244800,178400,178400,178400,178400,0
20240216,162400,21220244800,178400,178400,178400,178400,0
20240216,162300,21220244800,178400,178400,178400,178400,0
20240216,162200,21220244800,178400,178400,178400,178400,0
20240216,162100,21220244800,178400,178400,178400,178400,0
20240216,162000,21220244800,178400,178400,178400,178400,0
20240216,161900,21220244800,178400,178400,178400,178400,0
20240216,161800,21220244800,178400,178400,178400,178400,0
20240216,161700,21220244800,178400,178400,178400,178400,0
20240216,161600,21220244800,178400,178400,178400,178400,0
20240216,161500,21220244800,178400,178400,178400,178400,0
20240216,161400,21220244800,178400,178400,178400,178400,0
20240216,161300,21220244800,178400,178400,178400,178400,0
20240216,161200,21220244800,178400,178400,178400,178400,0
20240216,161100,21220244800,178400,178400,178400,178400,0
20240216,161000,21220244800,178400,178400,178400,178400,0
20240216,160900,21220244800,178400,178400,178400,178400,0
20240216,160800,21220244800,178400,178400,178400,178400,0
20240216,160700,21220244800,178400,178400,178400,178400,0
20240216,160600,21220244800,178400,178400,178400,178400,0
20240216,160500,21220244800,178400,178400,178400,178400,0
20240216,160400,21220244800,178400,178400,178400,178400,0
20240216,160300,21220244800,178400,178400,178400,178400,0
20240216,160200,21220244800,178400,178400,178400,178400,0
20240216,160100,21220244800,178400,178400,178400,178400,0
20240216,160000,21220244800,178400,178400,178400,178400,0
20240216,155900,21220244800,178400,178400,178400,178400,4863
20240216,155800,21220244800,178400,178400,178400,178400,0
20240216,155700,21220244800,178400,178400,178400,178400,0
20240216,155600,21220244800,178400,178400,178400,178400,0
20240216,155500,21220244800,178400,178400,178400,178400,0
20240216,155400,21220244800,178400,178400,178400,178400,0
20240216,155300,21220244800,178400,178400,178400,178400,0
20240216,155200,21220244800,178400,178400,178400,178400,0
20240216,155100,21220244800,178400,178400,178400,178400,0
20240216,155000,21220244800,178400,178400,178400,178400,0
20240216,154900,21220244800,178400,178400,178400,178400,0
20240216,154800,21220244800,178400,178400,178400,178400,0
20240216,154700,21220244800,178400,178400,178400,178400,0
20240216,154600,21220244800,178400,178400,178400,178400,0
20240216,154500,21220244800,178400,178400,178400,178400,0
20240216,154400,21220244800,178400,178400,178400,178400,0
20240216,154300,21220244800,178400,178400,178400,178400,0
20240216,154200,21220244800,178400,178400,178400,178400,0
20240216,154100,21220244800,178400,178400,178400,178400,0
20240216,154000,21220244800,178400,178400,178400,178400,0
20240216,153900,21220244800,178400,178400,178400,178400,0
20240216,153800,21220244800,178400,178400,178400,178400,0
20240216,153700,21220244800,178400,178400,178400,178400,0
20240216,153600,21220244800,178400,178400,178400,178400,0
20240216,153500,21220244800,178400,178400,178400,178400,0
20240216,153400,21220244800,178400,178400,178400,178400,0
20240216,153300,21220244800,178400,178400,178400,178400,0
20240216,153200,21220244800,178400,178400,178400,178400,0
20240216,153100,21220244800,178400,178400,178400,178400,0
20240216,153000,21220244800,178400,178400,178400,178400,4863
20240216,152900,20352685600,178100,178100,178100,178100,0
20240216,152800,20352685600,178100,178100,178100,178100,0
20240216,152700,20352685600,178100,178100,178100,178100,0
20240216,152600,20352685600,178100,178100,178100,178100,0
20240216,152500,20352685600,178100,178100,178100,178100,0
20240216,152400,20352685600,178100,178100,178100,178100,0
20240216,152300,20352685600,178100,178100,178100,178100,0
20240216,152200,20352685600,178100,178100,178100,178100,0
20240216,152100,20352685600,178100,178100,178100,178100,0
20240216,152000,20352685600,178100,178100,178100,178100,0
20240216,151900,20352685600,178100,177600,178100,177600,681
20240216,151800,20231550500,177500,177100,177600,177100,601
20240216,151700,20125006600,177100,177200,177400,177100,535
20240216,151600,20030213800,177200,177200,177300,177100,731
20240216,151500,19900720200,177300,177300,177300,177100,1835
20240216,151400,19575565900,177300,177400,177500,177300,850
20240216,151300,19424811500,177500,177400,177500,177400,449
20240216,151200,19345139600,177400,177600,177600,177400,734
20240216,151100,19214864000,177500,177500,177600,177400,383
20240216,151000,19146887000,177600,177500,177600,177400,640
20240216,150900,19033276400,177500,177500,177700,177400,800
20240216,150800,18891258200,177400,177600,177700,177400,1031
20240216,150700,18708238600,177600,177500,177600,177500,844
20240216,150600,18558405600,177500,177500,177700,177500,564
20240216,150500,18458264100,177500,177500,177700,177500,680
20240216,150400,18337515300,177500,177600,177700,177500,383
20240216,150300,18269504400,177600,177600,177700,177500,571
20240216,150200,18168107100,177700,177500,177700,177500,613
20240216,150100,18059258100,177500,177500,177700,177500,604
20240216,150000,17952034500,177600,177700,177700,177500,568
20240216,145900,17851193700,177500,177600,177900,177500,757
20240216,145800,17716736100,177600,177600,177700,177500,686
20240216,145700,17594913000,177600,177600,177700,177600,492
20240216,145600,17507529700,177600,177600,177700,177600,969
20240216,145500,17335424200,177600,177600,177700,177600,372
20240216,145400,17269347400,177600,177800,177900,177600,667
20240216,145300,17150795300,177900,177700,177900,177600,559
20240216,145200,17051452700,177700,177700,177900,177700,476
20240216,145100,16966849700,178000,177800,178200,177700,499
20240216,145000,16878096300,177700,177800,177900,177700,531
20240216,144900,16783715500,177700,177700,177800,177600,461
20240216,144800,16701799600,177700,177700,177800,177700,354
20240216,144700,16638889700,177800,177800,177900,177700,460
20240216,144600,16557121900,177800,177800,177900,177800,470
20240216,144500,16473553500,177900,177800,178000,177800,530
20240216,144400,16379288300,177800,177800,177900,177800,343
20240216,144300,16318301200,177800,178000,178100,177700,583
20240216,144200,16214605200,178100,178000,178100,177900,281
20240216,144100,16164576200,178000,178200,178300,177900,467
20240216,144000,16081423700,178200,177700,178200,177700,558
20240216,143900,15982165000,177700,177800,177900,177700,572
20240216,143800,15880445600,177800,177800,177900,177800,194
20240216,143700,15845949700,177800,177900,178000,177800,321
20240216,143600,15788859000,178000,177900,178000,177900,421
20240216,143500,15713956200,177900,177800,177900,177800,480
20240216,143400,15628598000,177800,177800,177900,177800,554
20240216,143300,15530085600,177800,178200,178200,177800,274
20240216,143200,15481334000,178200,177800,178200,177800,611
20240216,143100,15372658800,177900,177900,177900,177800,463
20240216,143000,15290311100,177900,178000,178000,177900,506
20240216,142900,15200267600,178100,178100,178100,178000,610
20240216,142800,15091677800,178000,178000,178100,178000,730
20240216,142700,14961727200,178100,178000,178200,178000,1268
20240216,142600,14735993200,178000,178000,178100,178000,550
20240216,142500,14638089500,178000,178000,178200,178000,607
20240216,142400,14530006700,178100,178000,178100,178000,649
20240216,142300,14414478300,178000,178100,178200,178000,545
20240216,142200,14317425400,178100,178100,178200,178000,371
20240216,142100,14251348000,178100,178200,178200,178000,722
20240216,142000,14122747100,178100,178100,178200,178100,419
20240216,141900,14048112000,178100,178100,178500,178000,440
20240216,141800,13969724800,178100,178100,178200,178100,563
20240216,141700,13869452100,178100,178100,178300,178100,550
20240216,141600,13771462900,178100,178100,178200,178100,225
20240216,141500,13731389800,178100,178200,178200,178100,478
20240216,141400,13646244100,178200,178200,178200,178100,451
20240216,141300,13565903800,178200,178200,178300,178100,401
20240216,141200,13494452900,178200,178100,178300,178100,527
20240216,141100,13400548000,178100,178100,178400,178100,460
20240216,141000,13318580800,178100,178300,178300,178100,346
20240216,140900,13256950000,178200,178100,178300,178100,440
20240216,140800,13178557000,178200,178200,178200,178100,567
20240216,140700,13077542700,178200,178200,178300,178100,458
20240216,140600,12995926800,178200,178200,178300,178200,405
20240216,140500,12923743900,178200,178400,178400,178200,286
20240216,140400,12872741400,178300,178300,178400,178200,551
20240216,140300,12774487300,178300,178400,178400,178300,365
20240216,140200,12709390600,178400,178400,178500,178300,465
20240216,140100,12626425900,178400,178400,178600,178400,429
20240216,140000,12549874900,178400,178400,178600,178400,488
20240216,135900,12462806900,178400,178500,178600,178400,472
20240216,135800,12378558800,178500,178600,178600,178500,165
20240216,135700,12349092700,178600,178600,178700,178500,563
20240216,135600,12248562200,178600,178500,178700,178500,354
20240216,135500,12185328200,178600,178600,178700,178500,431
20240216,135400,12108360600,178600,178600,178700,178600,311
20240216,135300,12052802800,178700,178700,178800,178600,550
20240216,135200,11954533100,178700,178700,178800,178500,377
20240216,135100,11887189700,178700,178700,178900,178500,220
20240216,135000,11847881000,178800,178700,178900,178500,759
20240216,134900,11712309400,178700,178700,178800,178600,206
20240216,134800,11675507200,178600,178700,178700,178600,560
20240216,134700,11575480700,178700,178800,178800,178600,810
20240216,134600,11430738800,178800,178800,178800,178700,493
20240216,134500,11342630000,178800,178800,178900,178700,242
20240216,134400,11299361100,178800,178900,178900,178800,478
20240216,134300,11213869300,178800,178800,178900,178700,584
20240216,134200,11109468600,178800,178900,178900,178800,317
20240216,134100,11052784400,178900,178900,178900,178800,309
20240216,134000,10997516000,178900,178800,179000,178800,394
20240216,133900,10927049400,179000,179000,179000,178700,1655
20240216,133800,10631021300,179000,178900,179100,178900,229
20240216,133700,10590036800,179000,178900,179100,178900,348
20240216,133600,10527770300,178900,179000,179100,178900,260
20240216,133500,10481237700,179100,179200,179200,179000,506
20240216,133400,10390650100,179100,179100,179200,179000,233
20240216,133300,10348920800,179100,179100,179300,179000,604
20240216,133200,10240721500,179100,179200,179200,179100,152
20240216,133100,10213490800,179200,179000,179300,179000,459
20240216,133000,10131230400,179200,179000,179200,178900,649
20240216,132900,10015053800,179000,179000,179100,179000,422
20240216,132800,9939510400,179100,179200,179200,179000,504
20240216,132700,9849259500,179200,179000,179200,179000,266
20240216,132600,9801626200,179000,179200,179200,179000,543
20240216,132500,9704394800,179200,179200,179200,179100,262
20240216,132400,9657466900,179200,179200,179300,179100,424
20240216,132300,9581510300,179200,179100,179200,179100,369
20240216,132200,9515417400,179200,179200,179300,179100,403
20240216,132100,9443204100,179200,179300,179300,179200,438
20240216,132000,9364707300,179200,179400,179500,179200,236
20240216,131900,9322384200,179400,179400,179400,179300,709
20240216,131800,9195235400,179400,179400,179500,179400,259
20240216,131700,9148762800,179400,179500,179500,179300,294
20240216,131600,9096017300,179400,179500,179600,179400,230
20240216,131500,9054738600,179500,179600,179600,179400,455
20240216,131400,8973064200,179600,179600,179700,179600,184
20240216,131300,8940010600,179700,179800,179800,179600,361
20240216,131200,8875139500,179800,179800,179800,179700,161
20240216,131100,8846204500,179900,180100,180100,179800,457
20240216,131000,8763990900,180100,179900,180100,179900,170
20240216,130900,8733394900,179900,179800,179900,179700,79
20240216,130800,8719187700,179800,180000,180000,179700,192
20240216,130700,8684658200,179900,179800,180000,179700,86
20240216,130600,8669194200,179800,179700,179900,179700,262
20240216,130500,8622093600,179700,179900,180000,179700,179
20240216,130400,8589916300,180000,179800,180100,179800,176
20240216,130300,8558238700,179900,179900,179900,179800,91
20240216,130200,8541868100,179800,179900,179900,179800,126
20240216,130100,8519212500,179900,179800,180000,179700,289
20240216,130000,8467224200,179700,179600,179900,179600,84
20240216,125900,8452128800,179800,179800,179800,179700,152
20240216,125800,8424813100,179700,179800,179900,179700,108
20240216,125700,8405394400,179900,179700,179900,179700,126
20240216,125600,8382743800,179800,180000,180000,179800,88
20240216,125500,8366920600,179800,179700,179900,179700,207
20240216,125400,8329706500,179800,179700,179900,179600,94
20240216,125300,8312809300,179700,179800,179800,179600,109
20240216,125200,8293224100,179700,179500,179700,179500,186
20240216,125100,8259802800,179400,179400,179600,179400,143
20240216,125000,8234137300,179400,179300,179500,179300,300
20240216,124900,8180340300,179500,179400,179500,179300,442
20240216,124800,8101052800,179400,179400,179500,179400,205
20240216,124700,8064274900,179400,179500,179600,179400,609
20240216,124600,7954988000,179600,179600,179600,179500,208
20240216,124500,7917647700,179600,179600,179700,179500,51
20240216,124400,7908488000,179700,179600,179700,179500,178
20240216,124300,7876533300,179500,179700,179700,179500,125
20240216,124200,7854091300,179600,179600,179700,179500,105
20240216,124100,7835239000,179600,179700,179700,179500,101
20240216,124000,7817104400,179600,179600,179700,179500,260
20240216,123900,7770412400,179600,179500,179700,179500,60
20240216,123800,7759636900,179500,179500,179700,179500,103
20240216,123700,7741141700,179500,179700,179700,179500,144
20240216,123600,7715275800,179600,179700,179700,179600,98
20240216,123500,7697674600,179700,179700,179700,179600,147
20240216,123400,7671263000,179600,179700,179700,179600,57
20240216,123300,7661020200,179700,179700,179800,179600,110
20240216,123200,7641255700,179700,179600,179700,179600,103
20240216,123100,7622753400,179600,179600,179700,179600,61
20240216,123000,7611795500,179600,179700,179800,179600,279
20240216,122900,7561678400,179800,179800,179800,179700,90
20240216,122800,7545498100,179800,179800,179900,179800,36
20240216,122700,7539024200,179800,179700,179900,179600,239
20240216,122600,7496056400,179600,179700,179700,179600,93
20240216,122500,7479345800,179700,179800,179900,179700,281
20240216,122400,7428824100,179700,179600,179700,179500,188
20240216,122300,7395052000,179600,179800,179800,179600,114
20240216,122200,7374573900,179600,179600,179700,179500,201
20240216,122100,7338460200,179600,179600,179600,179500,41
20240216,122000,7331097300,179600,179700,179800,179500,169
20240216,121900,7300734300,179700,179800,179800,179600,74
20240216,121800,7287440100,179700,179500,179700,179500,220
20240216,121700,7247919800,179600,179600,179600,179500,185
20240216,121600,7214705000,179600,179600,179600,179500,44
20240216,121500,7206804000,179600,179500,179700,179500,104
20240216,121400,7188130700,179500,179600,179600,179500,128
20240216,121300,7165150200,179700,179600,179700,179500,139
20240216,121200,7140193800,179600,179600,179700,179500,65
20240216,121100,7128519600,179600,179600,179600,179500,155
20240216,121000,7100691200,179600,179600,179700,179600,148
20240216,120900,7074109600,179700,179600,179700,179600,86
20240216,120800,7058659900,179600,179700,179700,179600,103
20240216,120700,7040160100,179700,179700,179800,179700,71
20240216,120600,7027401300,179700,179700,179800,179700,62
20240216,120500,7016259500,179700,179600,179800,179500,248
20240216,120400,6971704900,179600,179600,179700,179600,37
20240216,120300,6965058200,179700,179600,179700,179600,146
20240216,120200,6938832500,179600,179700,179700,179600,26
20240216,120100,6934160500,179600,179700,179700,179600,136
20240216,120000,6909734100,179700,179700,179800,179600,68
20240216,115900,6897517100,179900,179700,179900,179600,114
20240216,115800,6877029700,179700,179800,179900,179700,149
20240216,115700,6850243300,179800,179700,179900,179700,84
20240216,115600,6835142900,179800,179800,179800,179600,172
20240216,115500,6804234000,179700,179700,179800,179600,203
20240216,115400,6767756000,179600,179600,179700,179500,100
20240216,115300,6749797300,179600,179600,179700,179500,80
20240216,115200,6735433900,179500,179700,179700,179500,219
20240216,115100,6696115700,179700,179700,179700,179500,57
20240216,115000,6685878200,179600,179800,179900,179600,45
20240216,114900,6677788300,179900,179600,179900,179600,275
20240216,114800,6628364500,179700,179700,179700,179600,111
20240216,114700,6608424200,179600,179700,179700,179500,410
20240216,114600,6534815400,179700,179600,179700,179600,154
20240216,114500,6507155400,179600,179800,179800,179600,114
20240216,114400,6486673200,179700,179700,179700,179600,71
20240216,114300,6473914700,179700,179800,179800,179700,100
20240216,114200,6455943700,179700,179800,179900,179700,116
20240216,114100,6435087200,179800,179700,179900,179700,105
20240216,114000,6416207700,179700,179800,179900,179700,142
20240216,113900,6390678900,179800,179800,179900,179700,79
20240216,113800,6376474900,179800,179600,179900,179600,229
20240216,113700,6335303900,179600,179600,179700,179600,93
20240216,113600,6318600800,179700,179500,179700,179500,138
20240216,113500,6293816000,179500,179700,179700,179500,81
20240216,113400,6279267700,179600,179700,179700,179600,180
20240216,113300,6246936600,179600,179700,179700,179600,113
20240216,113200,6226633500,179700,179600,179800,179600,70
20240216,113100,6214054200,179600,179600,179700,179600,139
20240216,113000,6189087900,179600,179700,179800,179600,107
20240216,112900,6169859400,179800,179700,179800,179600,84
20240216,112800,6154761400,179700,179700,179800,179600,278
20240216,112700,6104809900,179700,179700,179700,179600,132
20240216,112600,6081098000,179600,179600,179700,179600,104
20240216,112500,6062418700,179700,179600,179700,179600,407
20240216,112400,5989320500,179700,179600,179900,179600,153
20240216,112300,5961825600,179600,179600,179700,179600,116
20240216,112200,5940989700,179700,179700,179800,179600,232
20240216,112100,5899294900,179700,179700,179900,179700,109
20240216,112000,5879702800,179800,179800,179800,179700,104
20240216,111900,5861012200,179900,179900,179900,179800,139
20240216,111800,5836018500,179800,179800,179800,179700,68
20240216,111700,5823792500,179800,179900,180000,179700,153
20240216,111600,5796283300,179900,179800,179900,179800,95
20240216,111500,5779198700,179900,179900,180000,179800,65
20240216,111400,5767505700,179900,179900,179900,179800,216
20240216,111300,5728664400,179800,180000,180000,179800,106
20240216,111200,5709597900,179900,179900,180000,179800,115
20240216,111100,5688910300,179800,179900,179900,179800,130
20240216,111000,5665525400,179900,179900,180000,179700,214
20240216,110900,5627038100,179900,179800,179900,179700,93
20240216,110800,5610314000,179800,179700,179800,179700,61
20240216,110700,5599348900,179700,179700,179800,179600,324
20240216,110600,5541126600,179700,179800,179900,179700,65
20240216,110500,5529441300,179700,179900,180000,179700,443
20240216,110400,5449783600,179800,179900,180000,179800,281
20240216,110300,5399235700,180000,180000,180000,179900,111
20240216,110200,5379257700,180000,180000,180100,179900,92
20240216,110100,5362698000,179900,180000,180100,179900,148
20240216,110000,5336064600,180000,180200,180200,180000,212
20240216,105900,5297895100,180000,180300,180300,180000,296
20240216,105800,5244573600,180300,180000,180300,179900,554
20240216,105700,5144772700,180000,180100,180100,179900,157
20240216,105600,5116508000,180100,179900,180100,179800,236
20240216,105500,5074022900,179800,179700,180000,179700,479
20240216,105400,4987840200,179700,179700,179800,179700,51
20240216,105300,4978674700,179800,179800,179800,179700,145
20240216,105200,4952615200,179800,179700,179800,179600,169
20240216,105100,4922251200,179700,179700,179700,179700,35
20240216,105000,4915961700,179700,179700,179800,179600,180
20240216,104900,4883624500,179600,179600,179700,179600,56
20240216,104800,4873566700,179600,179700,179700,179600,155
20240216,104700,4845722100,179700,179600,179700,179600,103
20240216,104600,4827217600,179700,179800,179800,179600,126
20240216,104500,4804576200,179700,179700,179800,179700,94
20240216,104400,4787683200,179600,179600,179800,179600,113
20240216,104300,4767377000,179600,179700,179800,179600,148
20240216,104200,4740785800,179700,179800,179800,179700,269
20240216,104100,4692443500,179700,179800,179800,179700,107
20240216,104000,4673209500,179800,179800,179900,179800,106
20240216,103900,4654150600,179900,179900,179900,179900,101
20240216,103800,4635980700,179900,180000,180000,179900,73
20240216,103700,4622847600,180000,179900,180000,179900,122
20240216,103600,4600899400,180000,180000,180000,179900,107
20240216,103500,4581645600,180100,180000,180200,180000,74
20240216,103400,4568321200,180000,179900,180100,179900,117
20240216,103300,4547263000,180000,180200,180200,180000,256
20240216,103200,4501166000,180200,180200,180300,180200,53
20240216,103100,4491614600,180200,180200,180300,180200,125
20240216,103000,4469087800,180200,180300,180400,180200,94
20240216,102900,4452138200,180400,180500,180500,180300,201
20240216,102800,4415873700,180500,180500,180600,180500,103
20240216,102700,4397281300,180500,180900,180900,180500,75
20240216,102600,4383722600,180800,181100,181100,180800,140
20240216,102500,4358400500,181100,181200,181300,181100,64
20240216,102400,4346805600,181200,181300,181400,181100,146
20240216,102300,4320352000,181200,180600,181200,180600,116
20240216,102200,4299366200,180700,180600,180700,180500,182
20240216,102100,4266497400,180600,180600,180600,180200,299
20240216,102000,4212536700,180500,181900,181900,180500,237
20240216,101900,4169716000,182000,180200,182000,180000,1342
20240216,101800,3926326800,180200,180300,180400,180200,161
20240216,101700,3897310700,180300,180300,180600,180200,236
20240216,101600,3854754100,180600,180600,180900,180000,209
20240216,101500,3817049100,180600,179900,180600,179900,521
20240216,101400,3723165400,179800,179900,179900,179800,180
20240216,101300,3690790100,180000,179800,180000,179800,178
20240216,101200,3658772600,179800,180000,180000,179800,221
20240216,101100,3619019300,180000,180100,180100,180000,124
20240216,101000,3596699100,180000,180200,180400,180000,263
20240216,100900,3549314500,180200,180200,180300,180200,172
20240216,100800,3518318500,180200,180300,180400,180200,215
20240216,100700,3479565500,180300,180300,180400,180000,252
20240216,100600,3434148600,180300,180500,180500,180300,206
20240216,100500,3396988700,180400,180500,180600,180300,212
20240216,100400,3358744800,180300,180200,180400,180000,313
20240216,100300,3302344300,180200,180000,180200,179900,363
20240216,100200,3236990000,180000,180000,180100,179700,173
20240216,100100,3205876400,179900,179500,180100,179500,532
20240216,100000,3110194600,179700,179600,179700,179500,301
20240216,095900,3056134500,179600,179600,179700,179500,181
20240216,095800,3023630300,179600,179600,179800,179500,564
20240216,095700,2922310500,179700,179500,179800,179500,177
20240216,095600,2890516600,179500,179500,179900,179500,336
20240216,095500,2830166200,179600,179700,179800,179300,1427
20240216,095400,2573963300,179700,179700,179800,179700,275
20240216,095300,2524545100,179700,180100,180100,179700,925
20240216,095200,2358093200,180100,180200,180200,180000,423
20240216,095100,2281908200,180200,180200,180200,180100,185
20240216,095000,2248586100,180200,180300,180400,180200,435
20240216,094900,2170180400,180300,180300,180400,180200,250
20240216,094800,2125099300,180400,180400,180500,180300,207
20240216,094700,2087760000,180400,180400,180500,180400,145
20240216,094600,2061597000,180400,180600,180600,180400,729
20240216,094500,1929991800,180600,180600,180700,180500,381
20240216,094400,1861192300,180600,180900,181000,180600,396
20240216,094300,1789590700,180900,181200,181300,180900,1485
20240216,094200,1520757100,181200,181400,181400,181200,439
20240216,094100,1441199800,181300,181600,181600,181300,50
20240216,094000,1432130800,181700,181300,181700,181200,95
20240216,093900,1414902100,181200,181300,181400,181100,111
20240216,093800,1394786600,181100,181100,181200,181100,74
20240216,093700,1381380300,181100,181100,181200,181100,275
20240216,093600,1331554900,181100,181000,181200,181000,89
20240216,093500,1315438900,181000,181100,181100,181000,52
20240216,093400,1306024100,181000,181000,181100,181000,87
20240216,093300,1290275500,181000,181100,181100,181000,163
20240216,093200,1260757900,181100,181000,181200,181000,81
20240216,093100,1246086100,181000,181300,181400,180900,633
20240216,093000,1131471600,181400,181700,181800,181400,393
20240216,092900,1060124500,181700,181800,181800,181700,54
20240216,092800,1050310000,181800,181900,181900,181700,79
20240216,092700,1035947800,181900,182300,182300,181900,316
20240216,092600,978395200,182400,182400,182400,182400,70
20240216,092500,965627200,182500,182600,182600,182400,13
20240216,092400,963254700,182500,182400,182500,182400,59
20240216,092300,952488000,182400,182300,182400,182300,69
20240216,092200,939904100,182300,182300,182400,182300,20
20240216,092100,936258000,182300,182500,182500,182300,44
20240216,092000,928230100,182600,182600,182600,182500,53
20240216,091900,918554900,182600,182400,182600,182300,68
20240216,091800,906151000,182300,182400,182400,182300,56
20240216,091700,895939700,182300,182200,182300,182200,92
20240216,091600,879172400,182200,182500,182500,182200,77
20240216,091500,865128300,182500,182900,182900,182500,62
20240216,091400,853796000,182900,182300,182900,182300,59
20240216,091300,843029400,182300,182300,182300,182300,58
20240216,091200,832456000,182100,182300,182400,182100,1154
20240216,091100,622287400,182300,182300,183100,182300,148
20240216,091000,595300400,183200,183500,183500,182300,886
20240216,090900,433107300,183400,183600,183600,183400,121
20240216,090800,410897700,183700,183800,183800,183600,45
20240216,090700,402631900,183800,183800,183800,183700,99
20240216,090600,384440400,183900,183700,184000,183600,174
20240216,090500,352451600,183500,183600,183700,183500,160
20240216,090400,323065000,183600,183600,183900,183500,247
20240216,090300,277706100,183600,183800,183800,183500,62
20240216,090200,266317500,183800,184000,184000,183600,201
20240216,090100,229392100,184100,183500,184100,183000,552
20240216,090000,127940700,183500,183300,183600,183000,691