KissMeData/059270/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,193500,17338630580,18290,18290,18290,18290,12418
20240221,193400,17338630580,18290,18290,18290,18290,0
20240221,193300,17338630580,18290,18290,18290,18290,0
20240221,193200,17338630580,18290,18290,18290,18290,0
20240221,193100,17338630580,18290,18290,18290,18290,0
20240221,193000,17338630580,18290,18290,18290,18290,0
20240221,192900,17338630580,18290,18290,18290,18290,0
20240221,192800,17338630580,18290,18290,18290,18290,0
20240221,192700,17338630580,18290,18290,18290,18290,0
20240221,192600,17338630580,18290,18290,18290,18290,0
20240221,192500,17338630580,18290,18290,18290,18290,0
20240221,192400,17338630580,18290,18290,18290,18290,0
20240221,192300,17338630580,18290,18290,18290,18290,0
20240221,192200,17338630580,18290,18290,18290,18290,0
20240221,192100,17338630580,18290,18290,18290,18290,0
20240221,192000,17338630580,18290,18290,18290,18290,0
20240221,191900,17338630580,18290,18290,18290,18290,0
20240221,191800,17338630580,18290,18290,18290,18290,0
20240221,191700,17338630580,18290,18290,18290,18290,0
20240221,191600,17338630580,18290,18290,18290,18290,0
20240221,191500,17338630580,18290,18290,18290,18290,0
20240221,191400,17338630580,18290,18290,18290,18290,0
20240221,191300,17338630580,18290,18290,18290,18290,0
20240221,191200,17338630580,18290,18290,18290,18290,0
20240221,191100,17338630580,18290,18290,18290,18290,0
20240221,191000,17338630580,18290,18290,18290,18290,0
20240221,190900,17338630580,18290,18290,18290,18290,0
20240221,190800,17338630580,18290,18290,18290,18290,0
20240221,190700,17338630580,18290,18290,18290,18290,0
20240221,190600,17338630580,18290,18290,18290,18290,0
20240221,190500,17338630580,18290,18290,18290,18290,12418
20240221,190400,17338630580,18290,18290,18290,18290,0
20240221,190300,17338630580,18290,18290,18290,18290,0
20240221,190200,17338630580,18290,18290,18290,18290,0
20240221,190100,17338630580,18290,18290,18290,18290,0
20240221,190000,17338630580,18290,18290,18290,18290,0
20240221,185900,17338630580,18290,18290,18290,18290,0
20240221,185800,17338630580,18290,18290,18290,18290,0
20240221,185700,17338630580,18290,18290,18290,18290,0
20240221,185600,17338630580,18290,18290,18290,18290,0
20240221,185500,17338630580,18290,18290,18290,18290,0
20240221,185400,17338630580,18290,18290,18290,18290,0
20240221,185300,17338630580,18290,18290,18290,18290,0
20240221,185200,17338630580,18290,18290,18290,18290,0
20240221,185100,17338630580,18290,18290,18290,18290,0
20240221,185000,17338630580,18290,18290,18290,18290,0
20240221,184900,17338630580,18290,18290,18290,18290,0
20240221,184800,17338630580,18290,18290,18290,18290,0
20240221,184700,17338630580,18290,18290,18290,18290,0
20240221,184600,17338630580,18290,18290,18290,18290,0
20240221,184500,17338630580,18290,18290,18290,18290,0
20240221,184400,17338630580,18290,18290,18290,18290,0
20240221,184300,17338630580,18290,18290,18290,18290,0
20240221,184200,17338630580,18290,18290,18290,18290,0
20240221,184100,17338630580,18290,18290,18290,18290,0
20240221,184000,17338630580,18290,18290,18290,18290,0
20240221,183900,17338630580,18290,18290,18290,18290,0
20240221,183800,17338630580,18290,18290,18290,18290,0
20240221,183700,17338630580,18290,18290,18290,18290,0
20240221,183600,17338630580,18290,18290,18290,18290,0
20240221,183500,17338630580,18290,18290,18290,18290,12418
20240221,183400,17338630580,18290,18290,18290,18290,0
20240221,183300,17338630580,18290,18290,18290,18290,0
20240221,183200,17338630580,18290,18290,18290,18290,0
20240221,183100,17338630580,18290,18290,18290,18290,0
20240221,183000,17338630580,18290,18290,18290,18290,0
20240221,182900,17338630580,18290,18290,18290,18290,0
20240221,182800,17338630580,18290,18290,18290,18290,0
20240221,182700,17338630580,18290,18290,18290,18290,0
20240221,182600,17338630580,18290,18290,18290,18290,0
20240221,182500,17338630580,18290,18290,18290,18290,0
20240221,182400,17338630580,18290,18290,18290,18290,0
20240221,182300,17338630580,18290,18290,18290,18290,0
20240221,182200,17338630580,18290,18290,18290,18290,0
20240221,182100,17338630580,18290,18290,18290,18290,0
20240221,182000,17338630580,18290,18290,18290,18290,0
20240221,181900,17338630580,18290,18290,18290,18290,0
20240221,181800,17338630580,18290,18290,18290,18290,0
20240221,181700,17338630580,18290,18290,18290,18290,0
20240221,181600,17338630580,18290,18290,18290,18290,0
20240221,181500,17338630580,18290,18290,18290,18290,0
20240221,181400,17338630580,18290,18290,18290,18290,0
20240221,181300,17338630580,18290,18290,18290,18290,0
20240221,181200,17338630580,18290,18290,18290,18290,0
20240221,181100,17338630580,18290,18290,18290,18290,0
20240221,181000,17338630580,18290,18290,18290,18290,0
20240221,180900,17338630580,18290,18290,18290,18290,0
20240221,180800,17338630580,18290,18290,18290,18290,0
20240221,180700,17338630580,18290,18290,18290,18290,0
20240221,180600,17338630580,18290,18290,18290,18290,0
20240221,180500,17338630580,18290,18290,18290,18290,12418
20240221,180400,17338630580,18290,18290,18290,18290,0
20240221,180300,17338630580,18290,18290,18290,18290,0
20240221,180200,17338630580,18290,18290,18290,18290,0
20240221,180100,17338630580,18290,18290,18290,18290,0
20240221,180000,17338630580,18290,18290,18290,18290,0
20240221,175900,17338630580,18290,18290,18290,18290,0
20240221,175800,17338630580,18290,18290,18290,18290,0
20240221,175700,17338630580,18290,18290,18290,18290,0
20240221,175600,17338630580,18290,18290,18290,18290,0
20240221,175500,17338630580,18290,18290,18290,18290,0
20240221,175400,17338630580,18290,18290,18290,18290,0
20240221,175300,17338630580,18290,18290,18290,18290,0
20240221,175200,17338630580,18290,18290,18290,18290,0
20240221,175100,17338630580,18290,18290,18290,18290,0
20240221,175000,17338630580,18290,18290,18290,18290,0
20240221,174900,17338630580,18290,18290,18290,18290,0
20240221,174800,17338630580,18290,18290,18290,18290,0
20240221,174700,17338630580,18290,18290,18290,18290,0
20240221,174600,17338630580,18290,18290,18290,18290,0
20240221,174500,17338630580,18290,18290,18290,18290,0
20240221,174400,17338630580,18290,18290,18290,18290,0
20240221,174300,17338630580,18290,18290,18290,18290,0
20240221,174200,17338630580,18290,18290,18290,18290,0
20240221,174100,17338630580,18290,18290,18290,18290,0
20240221,174000,17338630580,18290,18290,18290,18290,0
20240221,173900,17338630580,18290,18290,18290,18290,0
20240221,173800,17338630580,18290,18290,18290,18290,0
20240221,173700,17338630580,18290,18290,18290,18290,0
20240221,173600,17338630580,18290,18290,18290,18290,0
20240221,173500,17338630580,18290,18290,18290,18290,12418
20240221,173400,17338630580,18290,18290,18290,18290,0
20240221,173300,17338630580,18290,18290,18290,18290,0
20240221,173200,17338630580,18290,18290,18290,18290,0
20240221,173100,17338630580,18290,18290,18290,18290,0
20240221,173000,17338630580,18290,18290,18290,18290,0
20240221,172900,17338630580,18290,18290,18290,18290,0
20240221,172800,17338630580,18290,18290,18290,18290,0
20240221,172700,17338630580,18290,18290,18290,18290,0
20240221,172600,17338630580,18290,18290,18290,18290,0
20240221,172500,17338630580,18290,18290,18290,18290,0
20240221,172400,17338630580,18290,18290,18290,18290,0
20240221,172300,17338630580,18290,18290,18290,18290,0
20240221,172200,17338630580,18290,18290,18290,18290,0
20240221,172100,17338630580,18290,18290,18290,18290,0
20240221,172000,17338630580,18290,18290,18290,18290,0
20240221,171900,17338630580,18290,18290,18290,18290,0
20240221,171800,17338630580,18290,18290,18290,18290,0
20240221,171700,17338630580,18290,18290,18290,18290,0
20240221,171600,17338630580,18290,18290,18290,18290,0
20240221,171500,17338630580,18290,18290,18290,18290,0
20240221,171400,17338630580,18290,18290,18290,18290,0
20240221,171300,17338630580,18290,18290,18290,18290,0
20240221,171200,17338630580,18290,18290,18290,18290,0
20240221,171100,17338630580,18290,18290,18290,18290,0
20240221,171000,17338630580,18290,18290,18290,18290,0
20240221,170900,17338630580,18290,18290,18290,18290,0
20240221,170800,17338630580,18290,18290,18290,18290,0
20240221,170700,17338630580,18290,18290,18290,18290,0
20240221,170600,17338630580,18290,18290,18290,18290,0
20240221,170500,17338630580,18290,18290,18290,18290,12418
20240221,170400,17338630580,18290,18290,18290,18290,0
20240221,170300,17338630580,18290,18290,18290,18290,0
20240221,170200,17338630580,18290,18290,18290,18290,0
20240221,170100,17338630580,18290,18290,18290,18290,0
20240221,170000,17338630580,18290,18290,18290,18290,0
20240221,165900,17338630580,18290,18290,18290,18290,0
20240221,165800,17338630580,18290,18290,18290,18290,0
20240221,165700,17338630580,18290,18290,18290,18290,0
20240221,165600,17338630580,18290,18290,18290,18290,0
20240221,165500,17338630580,18290,18290,18290,18290,0
20240221,165400,17338630580,18290,18290,18290,18290,0
20240221,165300,17338630580,18290,18290,18290,18290,0
20240221,165200,17338630580,18290,18290,18290,18290,0
20240221,165100,17338630580,18290,18290,18290,18290,0
20240221,165000,17338630580,18290,18290,18290,18290,0
20240221,164900,17338630580,18290,18290,18290,18290,0
20240221,164800,17338630580,18290,18290,18290,18290,0
20240221,164700,17338630580,18290,18290,18290,18290,0
20240221,164600,17338630580,18290,18290,18290,18290,0
20240221,164500,17338630580,18290,18290,18290,18290,0
20240221,164400,17338630580,18290,18290,18290,18290,0
20240221,164300,17338630580,18290,18290,18290,18290,0
20240221,164200,17338630580,18290,18290,18290,18290,0
20240221,164100,17338630580,18290,18290,18290,18290,0
20240221,164000,17338630580,18290,18290,18290,18290,0
20240221,163900,17338630580,18290,18290,18290,18290,0
20240221,163800,17338630580,18290,18290,18290,18290,0
20240221,163700,17338630580,18290,18290,18290,18290,0
20240221,163600,17338630580,18290,18290,18290,18290,0
20240221,163500,17338630580,18290,18290,18290,18290,12418
20240221,163400,17338630580,18290,18290,18290,18290,0
20240221,163300,17338630580,18290,18290,18290,18290,0
20240221,163200,17338630580,18290,18290,18290,18290,0
20240221,163100,17338630580,18290,18290,18290,18290,0
20240221,163000,17338630580,18290,18290,18290,18290,0
20240221,162900,17338630580,18290,18290,18290,18290,0
20240221,162800,17338630580,18290,18290,18290,18290,0
20240221,162700,17338630580,18290,18290,18290,18290,0
20240221,162600,17338630580,18290,18290,18290,18290,0
20240221,162500,17338630580,18290,18290,18290,18290,0
20240221,162400,17338630580,18290,18290,18290,18290,0
20240221,162300,17338630580,18290,18290,18290,18290,0
20240221,162200,17338630580,18290,18290,18290,18290,0
20240221,162100,17338630580,18290,18290,18290,18290,0
20240221,162000,17338630580,18290,18290,18290,18290,0
20240221,161900,17338630580,18290,18290,18290,18290,0
20240221,161800,17338630580,18290,18290,18290,18290,0
20240221,161700,17338630580,18290,18290,18290,18290,0
20240221,161600,17338630580,18290,18290,18290,18290,0
20240221,161500,17338630580,18290,18290,18290,18290,0
20240221,161400,17338630580,18290,18290,18290,18290,0
20240221,161300,17338630580,18290,18290,18290,18290,0
20240221,161200,17338630580,18290,18290,18290,18290,0
20240221,161100,17338630580,18290,18290,18290,18290,0
20240221,161000,17338630580,18290,18290,18290,18290,0
20240221,160900,17338630580,18290,18290,18290,18290,0
20240221,160800,17338630580,18290,18290,18290,18290,0
20240221,160700,17338630580,18290,18290,18290,18290,0
20240221,160600,17338630580,18290,18290,18290,18290,0
20240221,160500,17338630580,18290,18290,18290,18290,12418
20240221,160400,17338630580,18290,18290,18290,18290,0
20240221,160300,17338630580,18290,18290,18290,18290,0
20240221,160200,17338630580,18290,18290,18290,18290,0
20240221,160100,17338630580,18290,18290,18290,18290,0
20240221,160000,17338630580,18290,18290,18290,18290,0
20240221,155900,17338630580,18290,18290,18290,18290,0
20240221,155800,17338630580,18290,18290,18290,18290,0
20240221,155700,17338630580,18290,18290,18290,18290,0
20240221,155600,17338630580,18290,18290,18290,18290,0
20240221,155500,17338630580,18290,18290,18290,18290,0
20240221,155400,17338630580,18290,18290,18290,18290,0
20240221,155300,17338630580,18290,18290,18290,18290,0
20240221,155200,17338630580,18290,18290,18290,18290,0
20240221,155100,17338630580,18290,18290,18290,18290,0
20240221,155000,17338630580,18290,18290,18290,18290,0
20240221,154900,17338630580,18290,18290,18290,18290,0
20240221,154800,17338630580,18290,18290,18290,18290,0
20240221,154700,17338630580,18290,18290,18290,18290,0
20240221,154600,17338630580,18290,18290,18290,18290,0
20240221,154500,17338630580,18290,18290,18290,18290,0
20240221,154400,17338630580,18290,18290,18290,18290,0
20240221,154300,17338630580,18290,18290,18290,18290,0
20240221,154200,17338630580,18290,18290,18290,18290,0
20240221,154100,17338630580,18290,18290,18290,18290,0
20240221,154000,17338630580,18290,18290,18290,18290,0
20240221,153900,17338630580,18290,18290,18290,18290,0
20240221,153800,17338630580,18290,18290,18290,18290,0
20240221,153700,17338630580,18290,18290,18290,18290,0
20240221,153600,17338630580,18290,18290,18290,18290,0
20240221,153500,17338630580,18290,18290,18290,18290,12418
20240221,153400,17338630580,18290,18290,18290,18290,0
20240221,153300,17338630580,18290,18290,18290,18290,0
20240221,153200,17338630580,18290,18290,18290,18290,0
20240221,153100,17338630580,18290,18290,18290,18290,0
20240221,153000,17338630580,18290,18290,18290,18290,12418
20240221,152900,17111505360,18290,18290,18290,18290,0
20240221,152800,17111505360,18290,18290,18290,18290,0
20240221,152700,17111505360,18290,18290,18290,18290,0
20240221,152600,17111505360,18290,18290,18290,18290,0
20240221,152500,17111505360,18290,18290,18290,18290,0
20240221,152400,17111505360,18290,18290,18290,18290,0
20240221,152300,17111505360,18290,18290,18290,18290,0
20240221,152200,17111505360,18290,18290,18290,18290,0
20240221,152100,17111505360,18290,18290,18290,18290,0
20240221,152000,17111505360,18290,18290,18290,18290,0
20240221,151900,17111505360,18290,18240,18290,18240,329
20240221,151800,17105496040,18240,18220,18310,18220,974
20240221,151700,17087685940,18270,18270,18270,18220,3478
20240221,151600,17024227640,18260,18260,18320,18240,635
20240221,151500,17012623540,18260,18400,18400,18260,2593
20240221,151400,16965017550,18390,18440,18440,18390,1261
20240221,151300,16941802780,18440,18400,18450,18370,2898
20240221,151200,16888434940,18390,18390,18430,18360,2341
20240221,151100,16845400620,18400,18330,18420,18310,567
20240221,151000,16834988660,18310,18210,18450,18210,3709
20240221,150900,16766965470,18210,18350,18350,18200,1192
20240221,150800,16745131990,18350,18150,18350,18130,4041
20240221,150700,16671629390,18150,18410,18430,18150,6429
20240221,150600,16553731480,18380,18420,18480,18380,2170
20240221,150500,16513771790,18420,18660,18680,18420,8458
20240221,150400,16357201030,18630,18640,18650,18630,118
20240221,150300,16355002490,18630,18630,18690,18630,991
20240221,150200,16336530800,18690,18610,18710,18610,2898
20240221,150100,16282589040,18600,18700,18710,18600,1598
20240221,150000,16252757640,18590,18570,18730,18550,2425
20240221,145900,16207687020,18570,18590,18590,18560,1822
20240221,145800,16173835760,18590,18660,18660,18590,2273
20240221,145700,16131538430,18680,18670,18780,18660,996
20240221,145600,16112871170,18780,18690,18780,18610,616
20240221,145500,16101339060,18600,18680,18690,18600,1244
20240221,145400,16078195220,18730,18730,18750,18660,692
20240221,145300,16065237660,18780,18690,18780,18690,3264
20240221,145200,16004085070,18690,18590,18690,18580,848
20240221,145100,15988300240,18580,18600,18600,18570,620
20240221,145000,15976784980,18560,18550,18600,18550,787
20240221,144900,15962161000,18550,18480,18550,18460,1191
20240221,144800,15940118430,18480,18450,18520,18450,366
20240221,144700,15933354750,18450,18480,18480,18450,1392
20240221,144600,15907650690,18480,18480,18500,18480,900
20240221,144500,15891017240,18450,18450,18520,18450,1921
20240221,144400,15855527930,18450,18450,18460,18420,824
20240221,144300,15840334650,18490,18530,18570,18450,2587
20240221,144200,15792456650,18530,18530,18580,18530,182
20240221,144100,15789083500,18580,18580,18590,18510,630
20240221,144000,15777399120,18580,18500,18730,18500,6458
20240221,143900,15657373090,18500,18450,18600,18450,2069
20240221,143800,15619089700,18610,18500,18620,18430,3295
20240221,143700,15558146220,18640,18640,18640,18500,1289
20240221,143600,15534191120,18630,18640,18700,18630,992
20240221,143500,15515671210,18650,18730,18740,18470,6098
20240221,143400,15402558010,18730,18690,18730,18600,2505
20240221,143300,15355724390,18690,18600,18700,18600,1233
20240221,143200,15332744160,18640,18520,18640,18420,2536
20240221,143100,15285702170,18590,18450,18600,18450,2009
20240221,143000,15248485080,18450,18460,18500,18450,921
20240221,142900,15231475230,18500,18510,18510,18460,872
20240221,142800,15215348340,18530,18560,18600,18530,496
20240221,142700,15206141130,18550,18550,18560,18550,130
20240221,142600,15203728540,18550,18540,18560,18540,358
20240221,142500,15197087540,18550,18440,18550,18430,1545
20240221,142400,15168486010,18510,18540,18560,18420,1367
20240221,142300,15143236890,18560,18380,18600,18370,3119
20240221,142200,15085719810,18380,18470,18480,18380,3711
20240221,142100,15017379630,18470,18540,18550,18470,2710
20240221,142000,14967193150,18530,18620,18630,18530,4391
20240221,141900,14885597470,18630,18700,18700,18620,2531
20240221,141800,14838431450,18700,18710,18710,18670,2621
20240221,141700,14789459170,18710,18710,18730,18710,466
20240221,141600,14780739480,18740,18700,18740,18690,187
20240221,141500,14777238510,18740,18690,18760,18680,159
20240221,141400,14774266150,18680,18650,18770,18650,634
20240221,141300,14762431530,18640,18830,18830,18640,3211
20240221,141200,14702327110,18840,18800,18880,18760,1789
20240221,141100,14668635440,18780,18800,18880,18780,1471
20240221,141000,14640974610,18800,18750,18800,18740,364
20240221,140900,14634141840,18750,18750,18780,18730,1140
20240221,140800,14612787270,18750,18750,18750,18720,494
20240221,140700,14603529340,18750,18760,18780,18720,361
20240221,140600,14596762800,18720,18750,18760,18710,921
20240221,140500,14579501180,18760,18780,18780,18710,734
20240221,140400,14565754800,18780,18710,18800,18700,999
20240221,140300,14547025300,18700,18740,18790,18700,645
20240221,140200,14534940010,18740,18690,18740,18630,1585
20240221,140100,14505283350,18690,18620,18690,18620,655
20240221,140000,14493073320,18620,18730,18730,18610,2862
20240221,135900,14439713630,18750,18860,18860,18730,3135
20240221,135800,14380833570,18890,18890,18900,18850,2849
20240221,135700,14327030160,18900,18860,18900,18800,2115
20240221,135600,14287102800,18850,18870,18920,18750,5246
20240221,135500,14188238930,18880,18860,18930,18830,3050
20240221,135400,14130639110,18810,18790,18810,18780,2886
20240221,135300,14076363310,18790,18650,18900,18650,16493
20240221,135200,13766667530,18650,18600,18650,18580,3054
20240221,135100,13709834040,18590,18570,18590,18560,1798
20240221,135000,13676440860,18570,18520,18570,18520,1118
20240221,134900,13655700730,18520,18510,18530,18500,1182
20240221,134800,13633815050,18500,18420,18530,18420,1271
20240221,134700,13610340360,18420,18360,18420,18360,579
20240221,134600,13599693400,18360,18320,18360,18320,1085
20240221,134500,13579798600,18360,18400,18430,18310,1095
20240221,134400,13559689610,18400,18470,18470,18400,379
20240221,134300,13552714690,18400,18530,18530,18400,3101
20240221,134200,13495371550,18530,18580,18580,18530,918
20240221,134100,13478324350,18520,18520,18590,18510,315
20240221,134000,13472485750,18520,18540,18590,18520,179
20240221,133900,13469167300,18540,18590,18590,18510,858
20240221,133800,13453264130,18590,18590,18590,18550,528
20240221,133700,13443463620,18600,18600,18600,18560,450
20240221,133600,13435096090,18600,18580,18620,18580,654
20240221,133500,13422934340,18580,18630,18630,18580,1074
20240221,133400,13402953880,18550,18580,18640,18550,1538
20240221,133300,13374343860,18590,18600,18600,18510,412
20240221,133200,13366695320,18600,18530,18610,18520,3129
20240221,133100,13308522780,18570,18540,18580,18530,5525
20240221,133000,13205950460,18530,18430,18530,18430,5400
20240221,132900,13106062750,18400,18400,18400,18370,276
20240221,132800,13100984690,18400,18310,18400,18310,3100
20240221,132700,13044150290,18320,18300,18320,18300,81
20240221,132600,13042666930,18300,18300,18300,18300,43
20240221,132500,13041880030,18330,18310,18330,18300,639
20240221,132400,13030170850,18320,18290,18320,18290,181
20240221,132300,13026858550,18290,18180,18290,18180,1995
20240221,132200,12990420760,18190,18200,18200,18180,2002
20240221,132100,12954017870,18200,18220,18270,18190,182
20240221,132000,12950704640,18180,18240,18280,18180,757
20240221,131900,12936931610,18210,18220,18250,18200,389
20240221,131800,12929847950,18200,18270,18280,18200,627
20240221,131700,12918430780,18210,18240,18240,18200,976
20240221,131600,12900658460,18210,18220,18230,18210,386
20240221,131500,12893627880,18290,18240,18300,18220,248
20240221,131400,12889105080,18240,18260,18300,18220,3450
20240221,131300,12826126150,18260,18300,18310,18260,2721
20240221,131200,12776391380,18330,18330,18330,18330,22
20240221,131100,12775988120,18300,18300,18330,18300,35
20240221,131000,12775347110,18330,18330,18330,18290,799
20240221,130900,12760708220,18360,18370,18370,18330,390
20240221,130800,12753550570,18370,18360,18370,18360,191
20240221,130700,12750041910,18370,18350,18370,18330,133
20240221,130600,12747600050,18380,18350,18380,18350,218
20240221,130500,12743598610,18350,18360,18380,18350,811
20240221,130400,12728715500,18360,18380,18410,18360,516
20240221,130300,12719234120,18380,18420,18420,18380,71
20240221,130200,12717927140,18420,18380,18470,18360,91
20240221,130100,12716251220,18460,18380,18460,18370,1032
20240221,130000,12697276330,18380,18390,18390,18330,72
20240221,125900,12695953100,18400,18400,18460,18300,1232
20240221,125800,12673314700,18400,18320,18400,18320,1882
20240221,125700,12638794640,18320,18320,18320,18260,252
20240221,125600,12634189610,18330,18310,18330,18260,653
20240221,125500,12622248770,18260,18240,18330,18240,1452
20240221,125400,12595740200,18260,18340,18340,18260,650
20240221,125300,12583869330,18260,18350,18350,18260,238
20240221,125200,12579518230,18370,18330,18380,18220,2486
20240221,125100,12534146320,18330,18320,18340,18220,720
20240221,125000,12520948750,18320,18210,18320,18200,877
20240221,124900,12504910990,18210,18270,18270,18210,298
20240221,124800,12499480520,18200,18280,18280,18150,176
20240221,124700,12496274960,18290,18150,18290,18120,1361
20240221,124600,12471566310,18140,18350,18350,18140,7321
20240221,124500,12337896630,18350,18480,18480,18290,6177
20240221,124400,12224825150,18480,18490,18490,18400,842
20240221,124300,12209319170,18490,18430,18500,18420,320
20240221,124200,12203420840,18420,18520,18530,18420,944
20240221,124100,12185972330,18520,18490,18570,18450,1061
20240221,124000,12166336740,18490,18550,18550,18490,978
20240221,123900,12148251940,18550,18490,18560,18490,708
20240221,123800,12135152750,18440,18570,18570,18440,1006
20240221,123700,12116567560,18490,18580,18580,18480,591
20240221,123600,12105609170,18580,18500,18580,18480,2569
20240221,123500,12057987170,18500,18490,18500,18480,730
20240221,123400,12044490900,18450,18470,18490,18450,784
20240221,123300,12030016040,18450,18590,18590,18430,1566
20240221,123200,12001006380,18590,18410,18590,18410,3532
20240221,123100,11935684690,18410,18300,18410,18300,2220
20240221,123000,11894883880,18290,18380,18380,18290,147
20240221,122900,11892183050,18380,18250,18380,18250,303
20240221,122800,11886619570,18360,18230,18360,18230,3003
20240221,122700,11831648530,18230,18240,18300,18230,826
20240221,122600,11816587270,18290,18320,18340,18240,618
20240221,122500,11805305170,18320,18230,18330,18230,775
20240221,122400,11791126930,18230,18230,18270,18230,726
20240221,122300,11777887550,18230,18230,18300,18220,624
20240221,122200,11766514450,18320,18220,18340,18130,2293
20240221,122100,11724753150,18190,18130,18190,18110,420
20240221,122000,11717135160,18180,18110,18180,18090,1186
20240221,121900,11695658870,18110,18230,18230,18110,3458
20240221,121800,11632868430,18220,18270,18270,18220,2721
20240221,121700,11583229700,18290,18250,18330,18250,3163
20240221,121600,11525362730,18250,18300,18300,18240,1251
20240221,121500,11502492530,18300,18320,18320,18300,205
20240221,121400,11498740420,18260,18300,18330,18250,317
20240221,121300,11492944310,18240,18300,18300,18240,474
20240221,121200,11484271760,18360,18390,18400,18180,1843
20240221,121100,11450566420,18390,18400,18400,18390,530
20240221,121000,11440818650,18390,18360,18400,18360,2311
20240221,120900,11398305280,18350,18240,18350,18240,2473
20240221,120800,11353057200,18240,18300,18300,18240,2270
20240221,120700,11311615570,18300,18290,18300,18210,1166
20240221,120600,11290287450,18290,18250,18290,18240,2826
20240221,120500,11238640230,18250,18240,18250,18210,2533
20240221,120400,11192433310,18250,18280,18280,18240,70
20240221,120300,11191155100,18280,18280,18290,18270,145
20240221,120200,11188504040,18220,18200,18280,18200,1608
20240221,120100,11159118320,18280,18280,18280,18130,211
20240221,120000,11155272950,18280,18240,18280,18190,1285
20240221,115900,11131848380,18250,18070,18250,18070,2050
20240221,115800,11094621150,18060,18070,18090,18050,1784
20240221,115700,11062395580,18060,18070,18140,18060,604
20240221,115600,11051483620,18060,18060,18130,18020,1596
20240221,115500,11022620730,18050,18060,18070,18010,1395
20240221,115400,10997442050,18060,18150,18160,18060,2792
20240221,115300,10946842570,18150,18160,18160,18130,103
20240221,115200,10944972530,18160,18270,18280,18130,1351
20240221,115100,10920434210,18160,18190,18290,18160,1429
20240221,115000,10894380130,18180,18130,18190,18050,3530
20240221,114900,10830405480,18140,18170,18170,18100,1602
20240221,114800,10801390320,18160,18160,18160,18140,551
20240221,114700,10791387640,18160,18180,18180,18050,467
20240221,114600,10782938200,18050,18010,18120,17990,5021
20240221,114500,10692386540,18010,18120,18120,18000,3828
20240221,114400,10623260290,18120,18200,18250,18100,3554
20240221,114300,10558867330,18200,18150,18200,18040,4219
20240221,114200,10482416090,18150,18250,18250,18150,4464
20240221,114100,10401173110,18250,18430,18430,18250,5689
20240221,114000,10297011510,18430,18380,18480,18350,1265
20240221,113900,10273732530,18380,18330,18380,18310,3418
20240221,113800,10211107920,18330,18440,18460,18330,3033
20240221,113700,10155314860,18440,18470,18580,18360,5811
20240221,113600,10048218060,18460,18610,18610,18460,7126
20240221,113500,9915911040,18610,18640,18670,18430,8891
20240221,113400,9750603430,18640,18420,18640,18420,24403
20240221,113300,9299114130,18420,18310,18420,18310,3652
20240221,113200,9231931920,18340,18330,18340,18300,2868
20240221,113100,9179374480,18330,18350,18360,18280,1909
20240221,113000,9144417480,18350,18310,18360,18240,2512
20240221,112900,9098500120,18370,18410,18430,18290,10217
20240221,112800,8910935580,18420,18210,18420,18210,13473
20240221,112700,8664180770,18210,18100,18210,18100,9111
20240221,112600,8498826420,18100,18070,18100,18070,3282
20240221,112500,8439441450,18080,18000,18080,17990,2629
20240221,112400,8392008070,18000,18000,18040,17980,3953
20240221,112300,8320812050,18000,18000,18000,17950,11586
20240221,112200,8112269700,18000,17990,18000,17960,1542
20240221,112100,8084520500,17990,17920,17990,17910,6023
20240221,112000,7976347180,17910,17920,17920,17850,41
20240221,111900,7975613170,17920,17930,17930,17830,658
20240221,111800,7963831580,17900,17890,17930,17880,740
20240221,111700,7950580260,17890,17880,17890,17850,506
20240221,111600,7941536950,17890,17850,17890,17820,1291
20240221,111500,7918514380,17820,17900,17900,17820,5329
20240221,111400,7823402470,17900,17840,17900,17840,101
20240221,111300,7821599140,17840,17940,17940,17820,605
20240221,111200,7810800290,17840,17950,17950,17810,2583
20240221,111100,7764495410,17950,17930,17950,17930,2310
20240221,111000,7723056980,17930,17880,17940,17880,5077
20240221,110900,7632146360,17880,17790,17880,17790,619
20240221,110800,7621110130,17790,17790,17790,17790,514
20240221,110700,7611966070,17790,17840,17840,17790,1161
20240221,110600,7591309330,17840,17780,17860,17780,232
20240221,110500,7587171290,17840,17880,17880,17830,1052
20240221,110400,7568397570,17860,17800,17860,17760,1208
20240221,110300,7546835690,17740,17740,17810,17740,81
20240221,110200,7545394490,17810,17770,17810,17700,2560
20240221,110100,7499857940,17740,17700,17760,17700,1915
20240221,110000,7465904780,17700,17640,17740,17600,2922
20240221,105900,7414299200,17650,17570,17650,17550,3644
20240221,105800,7350250730,17570,17620,17650,17570,7840
20240221,105700,7212256770,17620,17770,17820,17620,5044
20240221,105600,7123053900,17780,17810,17820,17780,2454
20240221,105500,7079343590,17810,17810,17860,17800,5841
20240221,105400,6975324120,17810,17880,17900,17800,4891
20240221,105300,6888046280,17890,17900,17940,17890,2292
20240221,105200,6847011360,17900,17890,17950,17880,1355
20240221,105100,6822760470,17810,17780,17900,17750,6418
20240221,105000,6708185090,17750,17850,17870,17740,4912
20240221,104900,6620689870,17850,17950,17950,17840,3328
20240221,104800,6561195150,17960,17910,17980,17860,9542
20240221,104700,6389980490,17900,17970,18000,17700,17545
20240221,104600,6075476260,17900,17900,17900,17900,0
20240221,104500,6075476260,17900,17900,17900,17900,0
20240221,104400,6075476260,17900,17810,17910,17810,18124
20240221,104300,5751541280,17800,17710,17800,17680,3153
20240221,104200,5695613620,17710,17650,17750,17650,2162
20240221,104100,5657351920,17660,17760,17820,17650,12197
20240221,104000,5440755320,17770,17680,17770,17570,4408
20240221,103900,5362685150,17680,17690,17750,17550,7297
20240221,103800,5234023820,17730,17430,17730,17430,12445
20240221,103700,5015898930,17410,17370,17450,17300,2454
20240221,103600,4973189520,17370,17240,17380,17240,15415
20240221,103500,4706478440,17240,17250,17250,17240,962
20240221,103400,4689889230,17250,17230,17250,17220,493
20240221,103300,4681392460,17230,17200,17230,17200,309
20240221,103200,4676076710,17210,17220,17220,17180,133
20240221,103100,4673788810,17220,17170,17230,17170,232
20240221,103000,4669804600,17170,17240,17240,17170,950
20240221,102900,4653479900,17240,17240,17250,17190,1069
20240221,102800,4635074450,17250,17190,17250,17160,1010
20240221,102700,4617715200,17190,17190,17240,17170,917
20240221,102600,4601940050,17190,17200,17200,17170,303
20240221,102500,4596730770,17200,17220,17240,17190,546
20240221,102400,4587338690,17220,17220,17220,17200,369
20240221,102300,4580988990,17240,17250,17250,17220,910
20240221,102200,4565317440,17250,17250,17250,17220,2153
20240221,102100,4528187860,17250,17210,17250,17210,2884
20240221,102000,4478500920,17210,17160,17210,17160,104
20240221,101900,4476711610,17200,17150,17200,17150,3547
20240221,101800,4415754880,17160,17150,17160,17150,671
20240221,101700,4404247220,17150,17170,17170,17100,1153
20240221,101600,4384451470,17170,17130,17170,17080,608
20240221,101500,4374031540,17050,17140,17150,17040,166
20240221,101400,4371190200,17140,17100,17140,17030,1270
20240221,101300,4349441600,17100,17030,17100,17030,268
20240221,101200,4344862300,17120,17060,17140,17060,1982
20240221,101100,4310934850,16990,17000,17060,16990,1476
20240221,101000,4285852270,16990,17040,17090,16990,521
20240221,100900,4276995760,16990,16990,17000,16990,1766
20240221,100800,4246985570,16990,17000,17000,16990,379
20240221,100700,4240544790,17010,17150,17150,16980,4538
20240221,100600,4163087320,17150,17150,17150,17070,1448
20240221,100500,4138355550,17190,17160,17190,17080,217
20240221,100400,4134637050,17160,17150,17200,17060,1982
20240221,100300,4100711300,17180,17220,17220,17180,1204
20240221,100200,4080008720,17220,17220,17230,17200,1412
20240221,100100,4055701070,17220,17240,17240,17190,1237
20240221,100000,4034385670,17240,17170,17240,17170,4123
20240221,095900,3963456860,17190,17220,17220,17180,1174
20240221,095800,3943279300,17230,17180,17230,17180,3034
20240221,095700,3891077000,17200,17030,17200,17030,5264
20240221,095600,3800937020,17040,17040,17120,17040,3437
20240221,095500,3742333380,17040,17040,17100,16980,1258
20240221,095400,3720929140,17040,17030,17120,17030,761
20240221,095300,3707965010,17130,16980,17130,16980,2813
20240221,095200,3659959010,17030,16980,17040,16980,1189
20240221,095100,3639761350,17040,16960,17050,16960,475
20240221,095000,3631699710,16960,17060,17060,16960,1023
20240221,094900,3614319870,17060,17000,17090,16950,1256
20240221,094800,3592936000,17090,17140,17140,17030,2846
20240221,094700,3544281080,17140,17120,17150,17100,1007
20240221,094600,3527034100,17150,17130,17150,17050,2011
20240221,094500,3492574960,17130,16920,17150,16920,8958
20240221,094400,3340229940,16920,16930,16930,16850,1224
20240221,094300,3319538060,16930,16960,16960,16910,1297
20240221,094200,3297588960,16960,16970,16970,16910,730
20240221,094100,3285208740,16970,16980,16980,16850,1376
20240221,094000,3261953120,16980,16880,16980,16850,1849
20240221,093900,3230703170,16880,16860,16980,16850,1731
20240221,093800,3201377110,16860,16860,16860,16760,1704
20240221,093700,3172749040,16860,16780,16880,16780,1427
20240221,093600,3148730400,16760,16800,16800,16750,2167
20240221,093500,3112411540,16780,16880,16880,16780,3665
20240221,093400,3050792610,16860,16890,16900,16820,4933
20240221,093300,2967579120,16910,16970,16970,16890,3757
20240221,093200,2904027440,16970,16970,17000,16960,671
20240221,093100,2892640020,16970,16920,16980,16920,732
20240221,093000,2880230890,16920,17010,17010,16920,5492
20240221,092900,2786994020,17010,17000,17130,17000,1160
20240221,092800,2767267410,17000,17200,17200,17000,7204
20240221,092700,2643885380,17170,17240,17240,17130,4438
20240221,092600,2567470320,17210,17070,17230,17070,5470
20240221,092500,2473511880,17070,16930,17070,16900,2991
20240221,092400,2422860410,16930,17130,17170,16910,7896
20240221,092300,2288308440,17150,17190,17190,17130,7682
20240221,092200,2156454370,17190,17020,17190,17020,6117
20240221,092100,2051787410,17020,17010,17020,17000,1461
20240221,092000,2026941130,17010,16970,17010,16960,9176
20240221,091900,1871039740,16970,16870,16970,16870,9869
20240221,091800,1704141300,16870,16870,16880,16850,933
20240221,091700,1688403540,16880,16900,16900,16780,4321
20240221,091600,1615515220,16900,16850,16900,16850,3842
20240221,091500,1550658680,16850,16810,16850,16740,3036
20240221,091400,1499529930,16720,16810,16840,16700,2570
20240221,091300,1456434210,16820,16700,16820,16700,1209
20240221,091200,1436136280,16650,16640,16670,16630,2764
20240221,091100,1390126010,16650,16650,16670,16640,1834
20240221,091000,1359596580,16660,16830,16830,16650,3884
20240221,090900,1294770540,16800,16840,16850,16680,3637
20240221,090800,1233648670,16830,16800,16840,16800,4741
20240221,090700,1153944630,16790,16730,16800,16670,6162
20240221,090600,1050663390,16730,16700,16740,16650,11015
20240221,090500,866547480,16700,16570,16730,16500,18499
20240221,090400,558466130,16500,16550,16600,16490,5421
20240221,090300,469023420,16600,16500,16620,16480,3393
20240221,090200,412775290,16620,16640,16670,16470,8369
20240221,090100,273715400,16650,16570,16650,16410,10621
20240221,090000,98004020,16580,16290,16600,16290,5931