KissMeData/089890/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195700,21739542610,17860,17860,17860,17860,10959
20240216,195600,21739542610,17860,17860,17860,17860,0
20240216,195500,21739542610,17860,17860,17860,17860,0
20240216,195400,21739542610,17860,17860,17860,17860,0
20240216,195300,21739542610,17860,17860,17860,17860,0
20240216,195200,21739542610,17860,17860,17860,17860,0
20240216,195100,21739542610,17860,17860,17860,17860,0
20240216,195000,21739542610,17860,17860,17860,17860,0
20240216,194900,21739542610,17860,17860,17860,17860,0
20240216,194800,21739542610,17860,17860,17860,17860,0
20240216,194700,21739542610,17860,17860,17860,17860,0
20240216,194600,21739542610,17860,17860,17860,17860,0
20240216,194500,21739542610,17860,17860,17860,17860,0
20240216,194400,21739542610,17860,17860,17860,17860,0
20240216,194300,21739542610,17860,17860,17860,17860,0
20240216,194200,21739542610,17860,17860,17860,17860,0
20240216,194100,21739542610,17860,17860,17860,17860,0
20240216,194000,21739542610,17860,17860,17860,17860,0
20240216,193900,21739542610,17860,17860,17860,17860,0
20240216,193800,21739542610,17860,17860,17860,17860,0
20240216,193700,21739542610,17860,17860,17860,17860,0
20240216,193600,21739542610,17860,17860,17860,17860,0
20240216,193500,21739542610,17860,17860,17860,17860,0
20240216,193400,21739542610,17860,17860,17860,17860,0
20240216,193300,21739542610,17860,17860,17860,17860,0
20240216,193200,21739542610,17860,17860,17860,17860,0
20240216,193100,21739542610,17860,17860,17860,17860,0
20240216,193000,21739542610,17860,17860,17860,17860,0
20240216,192900,21739542610,17860,17860,17860,17860,0
20240216,192800,21739542610,17860,17860,17860,17860,0
20240216,192700,21739542610,17860,17860,17860,17860,10959
20240216,192600,21739542610,17860,17860,17860,17860,0
20240216,192500,21739542610,17860,17860,17860,17860,0
20240216,192400,21739542610,17860,17860,17860,17860,0
20240216,192300,21739542610,17860,17860,17860,17860,0
20240216,192200,21739542610,17860,17860,17860,17860,0
20240216,192100,21739542610,17860,17860,17860,17860,0
20240216,192000,21739542610,17860,17860,17860,17860,0
20240216,191900,21739542610,17860,17860,17860,17860,0
20240216,191800,21739542610,17860,17860,17860,17860,0
20240216,191700,21739542610,17860,17860,17860,17860,0
20240216,191600,21739542610,17860,17860,17860,17860,0
20240216,191500,21739542610,17860,17860,17860,17860,0
20240216,191400,21739542610,17860,17860,17860,17860,0
20240216,191300,21739542610,17860,17860,17860,17860,0
20240216,191200,21739542610,17860,17860,17860,17860,0
20240216,191100,21739542610,17860,17860,17860,17860,0
20240216,191000,21739542610,17860,17860,17860,17860,0
20240216,190900,21739542610,17860,17860,17860,17860,0
20240216,190800,21739542610,17860,17860,17860,17860,0
20240216,190700,21739542610,17860,17860,17860,17860,0
20240216,190600,21739542610,17860,17860,17860,17860,0
20240216,190500,21739542610,17860,17860,17860,17860,0
20240216,190400,21739542610,17860,17860,17860,17860,0
20240216,190300,21739542610,17860,17860,17860,17860,0
20240216,190200,21739542610,17860,17860,17860,17860,0
20240216,190100,21739542610,17860,17860,17860,17860,0
20240216,190000,21739542610,17860,17860,17860,17860,0
20240216,185900,21739542610,17860,17860,17860,17860,0
20240216,185800,21739542610,17860,17860,17860,17860,0
20240216,185700,21739542610,17860,17860,17860,17860,10959
20240216,185600,21739542610,17860,17860,17860,17860,0
20240216,185500,21739542610,17860,17860,17860,17860,0
20240216,185400,21739542610,17860,17860,17860,17860,0
20240216,185300,21739542610,17860,17860,17860,17860,0
20240216,185200,21739542610,17860,17860,17860,17860,0
20240216,185100,21739542610,17860,17860,17860,17860,0
20240216,185000,21739542610,17860,17860,17860,17860,0
20240216,184900,21739542610,17860,17860,17860,17860,0
20240216,184800,21739542610,17860,17860,17860,17860,0
20240216,184700,21739542610,17860,17860,17860,17860,0
20240216,184600,21739542610,17860,17860,17860,17860,0
20240216,184500,21739542610,17860,17860,17860,17860,0
20240216,184400,21739542610,17860,17860,17860,17860,0
20240216,184300,21739542610,17860,17860,17860,17860,0
20240216,184200,21739542610,17860,17860,17860,17860,0
20240216,184100,21739542610,17860,17860,17860,17860,0
20240216,184000,21739542610,17860,17860,17860,17860,0
20240216,183900,21739542610,17860,17860,17860,17860,0
20240216,183800,21739542610,17860,17860,17860,17860,0
20240216,183700,21739542610,17860,17860,17860,17860,0
20240216,183600,21739542610,17860,17860,17860,17860,0
20240216,183500,21739542610,17860,17860,17860,17860,0
20240216,183400,21739542610,17860,17860,17860,17860,0
20240216,183300,21739542610,17860,17860,17860,17860,0
20240216,183200,21739542610,17860,17860,17860,17860,0
20240216,183100,21739542610,17860,17860,17860,17860,0
20240216,183000,21739542610,17860,17860,17860,17860,0
20240216,182900,21739542610,17860,17860,17860,17860,0
20240216,182800,21739542610,17860,17860,17860,17860,0
20240216,182700,21739542610,17860,17860,17860,17860,10959
20240216,182600,21739542610,17860,17860,17860,17860,0
20240216,182500,21739542610,17860,17860,17860,17860,0
20240216,182400,21739542610,17860,17860,17860,17860,0
20240216,182300,21739542610,17860,17860,17860,17860,0
20240216,182200,21739542610,17860,17860,17860,17860,0
20240216,182100,21739542610,17860,17860,17860,17860,0
20240216,182000,21739542610,17860,17860,17860,17860,0
20240216,181900,21739542610,17860,17860,17860,17860,0
20240216,181800,21739542610,17860,17860,17860,17860,0
20240216,181700,21739542610,17860,17860,17860,17860,0
20240216,181600,21739542610,17860,17860,17860,17860,0
20240216,181500,21739542610,17860,17860,17860,17860,0
20240216,181400,21739542610,17860,17860,17860,17860,0
20240216,181300,21739542610,17860,17860,17860,17860,0
20240216,181200,21739542610,17860,17860,17860,17860,0
20240216,181100,21739542610,17860,17860,17860,17860,0
20240216,181000,21739542610,17860,17860,17860,17860,0
20240216,180900,21739542610,17860,17860,17860,17860,0
20240216,180800,21739542610,17860,17860,17860,17860,0
20240216,180700,21739542610,17860,17860,17860,17860,0
20240216,180600,21739542610,17860,17860,17860,17860,0
20240216,180500,21739542610,17860,17860,17860,17860,0
20240216,180400,21739542610,17860,17860,17860,17860,0
20240216,180300,21739542610,17860,17860,17860,17860,0
20240216,180200,21739542610,17860,17860,17860,17860,0
20240216,180100,21739542610,17860,17860,17860,17860,0
20240216,180000,21739542610,17860,17860,17860,17860,0
20240216,175900,21739542610,17860,17860,17860,17860,0
20240216,175800,21739542610,17860,17860,17860,17860,0
20240216,175700,21739542610,17860,17860,17860,17860,10959
20240216,175600,21739542610,17860,17860,17860,17860,0
20240216,175500,21739542610,17860,17860,17860,17860,0
20240216,175400,21739542610,17860,17860,17860,17860,0
20240216,175300,21739542610,17860,17860,17860,17860,0
20240216,175200,21739542610,17860,17860,17860,17860,0
20240216,175100,21739542610,17860,17860,17860,17860,0
20240216,175000,21739542610,17860,17860,17860,17860,0
20240216,174900,21739542610,17860,17860,17860,17860,0
20240216,174800,21739542610,17860,17860,17860,17860,0
20240216,174700,21739542610,17860,17860,17860,17860,0
20240216,174600,21739542610,17860,17860,17860,17860,0
20240216,174500,21739542610,17860,17860,17860,17860,0
20240216,174400,21739542610,17860,17860,17860,17860,0
20240216,174300,21739542610,17860,17860,17860,17860,0
20240216,174200,21739542610,17860,17860,17860,17860,0
20240216,174100,21739542610,17860,17860,17860,17860,0
20240216,174000,21739542610,17860,17860,17860,17860,0
20240216,173900,21739542610,17860,17860,17860,17860,0
20240216,173800,21739542610,17860,17860,17860,17860,0
20240216,173700,21739542610,17860,17860,17860,17860,0
20240216,173600,21739542610,17860,17860,17860,17860,0
20240216,173500,21739542610,17860,17860,17860,17860,0
20240216,173400,21739542610,17860,17860,17860,17860,0
20240216,173300,21739542610,17860,17860,17860,17860,0
20240216,173200,21739542610,17860,17860,17860,17860,0
20240216,173100,21739542610,17860,17860,17860,17860,0
20240216,173000,21739542610,17860,17860,17860,17860,0
20240216,172900,21739542610,17860,17860,17860,17860,0
20240216,172800,21739542610,17860,17860,17860,17860,0
20240216,172700,21739542610,17860,17860,17860,17860,10959
20240216,172600,21739542610,17860,17860,17860,17860,0
20240216,172500,21739542610,17860,17860,17860,17860,0
20240216,172400,21739542610,17860,17860,17860,17860,0
20240216,172300,21739542610,17860,17860,17860,17860,0
20240216,172200,21739542610,17860,17860,17860,17860,0
20240216,172100,21739542610,17860,17860,17860,17860,0
20240216,172000,21739542610,17860,17860,17860,17860,0
20240216,171900,21739542610,17860,17860,17860,17860,0
20240216,171800,21739542610,17860,17860,17860,17860,0
20240216,171700,21739542610,17860,17860,17860,17860,0
20240216,171600,21739542610,17860,17860,17860,17860,0
20240216,171500,21739542610,17860,17860,17860,17860,0
20240216,171400,21739542610,17860,17860,17860,17860,0
20240216,171300,21739542610,17860,17860,17860,17860,0
20240216,171200,21739542610,17860,17860,17860,17860,0
20240216,171100,21739542610,17860,17860,17860,17860,0
20240216,171000,21739542610,17860,17860,17860,17860,0
20240216,170900,21739542610,17860,17860,17860,17860,0
20240216,170800,21739542610,17860,17860,17860,17860,0
20240216,170700,21739542610,17860,17860,17860,17860,0
20240216,170600,21739542610,17860,17860,17860,17860,0
20240216,170500,21739542610,17860,17860,17860,17860,0
20240216,170400,21739542610,17860,17860,17860,17860,0
20240216,170300,21739542610,17860,17860,17860,17860,0
20240216,170200,21739542610,17860,17860,17860,17860,0
20240216,170100,21739542610,17860,17860,17860,17860,0
20240216,170000,21739542610,17860,17860,17860,17860,0
20240216,165900,21739542610,17860,17860,17860,17860,0
20240216,165800,21739542610,17860,17860,17860,17860,0
20240216,165700,21739542610,17860,17860,17860,17860,10959
20240216,165600,21739542610,17860,17860,17860,17860,0
20240216,165500,21739542610,17860,17860,17860,17860,0
20240216,165400,21739542610,17860,17860,17860,17860,0
20240216,165300,21739542610,17860,17860,17860,17860,0
20240216,165200,21739542610,17860,17860,17860,17860,0
20240216,165100,21739542610,17860,17860,17860,17860,0
20240216,165000,21739542610,17860,17860,17860,17860,0
20240216,164900,21739542610,17860,17860,17860,17860,0
20240216,164800,21739542610,17860,17860,17860,17860,0
20240216,164700,21739542610,17860,17860,17860,17860,0
20240216,164600,21739542610,17860,17860,17860,17860,0
20240216,164500,21739542610,17860,17860,17860,17860,0
20240216,164400,21739542610,17860,17860,17860,17860,0
20240216,164300,21739542610,17860,17860,17860,17860,0
20240216,164200,21739542610,17860,17860,17860,17860,0
20240216,164100,21739542610,17860,17860,17860,17860,0
20240216,164000,21739542610,17860,17860,17860,17860,0
20240216,163900,21739542610,17860,17860,17860,17860,0
20240216,163800,21739542610,17860,17860,17860,17860,0
20240216,163700,21739542610,17860,17860,17860,17860,0
20240216,163600,21739542610,17860,17860,17860,17860,0
20240216,163500,21739542610,17860,17860,17860,17860,0
20240216,163400,21739542610,17860,17860,17860,17860,0
20240216,163300,21739542610,17860,17860,17860,17860,0
20240216,163200,21739542610,17860,17860,17860,17860,0
20240216,163100,21739542610,17860,17860,17860,17860,0
20240216,163000,21739542610,17860,17860,17860,17860,0
20240216,162900,21739542610,17860,17860,17860,17860,0
20240216,162800,21739542610,17860,17860,17860,17860,0
20240216,162700,21739542610,17860,17860,17860,17860,10959
20240216,162600,21739542610,17860,17860,17860,17860,0
20240216,162500,21739542610,17860,17860,17860,17860,0
20240216,162400,21739542610,17860,17860,17860,17860,0
20240216,162300,21739542610,17860,17860,17860,17860,0
20240216,162200,21739542610,17860,17860,17860,17860,0
20240216,162100,21739542610,17860,17860,17860,17860,0
20240216,162000,21739542610,17860,17860,17860,17860,0
20240216,161900,21739542610,17860,17860,17860,17860,0
20240216,161800,21739542610,17860,17860,17860,17860,0
20240216,161700,21739542610,17860,17860,17860,17860,0
20240216,161600,21739542610,17860,17860,17860,17860,0
20240216,161500,21739542610,17860,17860,17860,17860,0
20240216,161400,21739542610,17860,17860,17860,17860,0
20240216,161300,21739542610,17860,17860,17860,17860,0
20240216,161200,21739542610,17860,17860,17860,17860,0
20240216,161100,21739542610,17860,17860,17860,17860,0
20240216,161000,21739542610,17860,17860,17860,17860,0
20240216,160900,21739542610,17860,17860,17860,17860,0
20240216,160800,21739542610,17860,17860,17860,17860,0
20240216,160700,21739542610,17860,17860,17860,17860,0
20240216,160600,21739542610,17860,17860,17860,17860,0
20240216,160500,21739542610,17860,17860,17860,17860,0
20240216,160400,21739542610,17860,17860,17860,17860,0
20240216,160300,21739542610,17860,17860,17860,17860,0
20240216,160200,21739542610,17860,17860,17860,17860,0
20240216,160100,21739542610,17860,17860,17860,17860,0
20240216,160000,21739542610,17860,17860,17860,17860,0
20240216,155900,21739542610,17860,17860,17860,17860,0
20240216,155800,21739542610,17860,17860,17860,17860,0
20240216,155700,21739542610,17860,17860,17860,17860,10959
20240216,155600,21739542610,17860,17860,17860,17860,0
20240216,155500,21739542610,17860,17860,17860,17860,0
20240216,155400,21739542610,17860,17860,17860,17860,0
20240216,155300,21739542610,17860,17860,17860,17860,0
20240216,155200,21739542610,17860,17860,17860,17860,0
20240216,155100,21739542610,17860,17860,17860,17860,0
20240216,155000,21739542610,17860,17860,17860,17860,0
20240216,154900,21739542610,17860,17860,17860,17860,0
20240216,154800,21739542610,17860,17860,17860,17860,0
20240216,154700,21739542610,17860,17860,17860,17860,0
20240216,154600,21739542610,17860,17860,17860,17860,0
20240216,154500,21739542610,17860,17860,17860,17860,0
20240216,154400,21739542610,17860,17860,17860,17860,0
20240216,154300,21739542610,17860,17860,17860,17860,0
20240216,154200,21739542610,17860,17860,17860,17860,0
20240216,154100,21739542610,17860,17860,17860,17860,0
20240216,154000,21739542610,17860,17860,17860,17860,0
20240216,153900,21739542610,17860,17860,17860,17860,0
20240216,153800,21739542610,17860,17860,17860,17860,0
20240216,153700,21739542610,17860,17860,17860,17860,0
20240216,153600,21739542610,17860,17860,17860,17860,0
20240216,153500,21739542610,17860,17860,17860,17860,0
20240216,153400,21739542610,17860,17860,17860,17860,0
20240216,153300,21739542610,17860,17860,17860,17860,0
20240216,153200,21739542610,17860,17860,17860,17860,0
20240216,153100,21739542610,17860,17860,17860,17860,0
20240216,153000,21739542610,17860,17860,17860,17860,10959
20240216,152900,21543814870,17880,17880,17880,17880,0
20240216,152800,21543814870,17880,17880,17880,17880,0
20240216,152700,21543814870,17880,17880,17880,17880,0
20240216,152600,21543814870,17880,17880,17880,17880,0
20240216,152500,21543814870,17880,17880,17880,17880,0
20240216,152400,21543814870,17880,17880,17880,17880,0
20240216,152300,21543814870,17880,17880,17880,17880,0
20240216,152200,21543814870,17880,17880,17880,17880,0
20240216,152100,21543814870,17880,17880,17880,17880,0
20240216,152000,21543814870,17880,17880,17880,17880,0
20240216,151900,21543814870,17880,17820,17880,17810,7227
20240216,151800,21414905690,17860,17870,17880,17800,2749
20240216,151700,21365896490,17880,17900,17900,17870,4982
20240216,151600,21276790400,17900,17940,17950,17900,2667
20240216,151500,21228974600,17940,17900,17940,17890,1081
20240216,151400,21209609890,17900,17950,17950,17890,4003
20240216,151300,21137825170,17940,17930,17950,17930,2261
20240216,151200,21097272240,17930,17920,17940,17900,3905
20240216,151100,21027255620,17920,17880,17920,17870,3670
20240216,151000,20961566350,17880,17880,17900,17870,2256
20240216,150900,20921235070,17880,17890,17900,17880,1801
20240216,150800,20889026490,17880,17910,17920,17880,498
20240216,150700,20880115560,17920,17920,17940,17910,2261
20240216,150600,20839591960,17930,17860,17930,17860,2270
20240216,150500,20798964230,17880,17810,17880,17810,4686
20240216,150400,20715332910,17800,17830,17830,17800,2113
20240216,150300,20677668700,17800,17800,17840,17800,1778
20240216,150200,20645964550,17790,17860,17860,17790,2696
20240216,150100,20597942770,17840,17820,17840,17810,485
20240216,150000,20589297860,17820,17800,17820,17800,512
20240216,145900,20580180930,17800,17800,17810,17790,1356
20240216,145800,20556045600,17790,17790,17790,17780,1270
20240216,145700,20533456120,17790,17800,17800,17790,594
20240216,145600,20522887400,17800,17830,17840,17800,1209
20240216,145500,20501347250,17840,17840,17850,17840,1151
20240216,145400,20480808540,17840,17840,17850,17840,71
20240216,145300,20479541830,17840,17840,17850,17840,387
20240216,145200,20472637600,17840,17850,17850,17840,399
20240216,145100,20465518570,17860,17870,17870,17850,356
20240216,145000,20459159350,17870,17900,17900,17870,419
20240216,144900,20451663870,17900,17900,17900,17880,1872
20240216,144800,20418168920,17900,17910,17910,17900,48
20240216,144700,20417309600,17910,17930,17930,17910,391
20240216,144600,20410303480,17920,17930,17930,17920,180
20240216,144500,20407077870,17930,17940,17940,17920,273
20240216,144400,20402182780,17940,17940,17990,17920,5633
20240216,144300,20301056910,17940,17890,17960,17890,1839
20240216,144200,20268079050,17920,17920,17920,17880,420
20240216,144100,20260559670,17810,17930,17930,17810,640
20240216,144000,20249129990,17930,17930,17940,17930,1225
20240216,143900,20227165730,17940,17910,17940,17890,2256
20240216,143800,20186732250,17910,17810,17960,17810,5054
20240216,143700,20096284240,17810,17770,17810,17740,1904
20240216,143600,20062439210,17750,17770,17770,17750,456
20240216,143500,20054339060,17790,17800,17810,17790,373
20240216,143400,20047697930,17810,17810,17810,17810,53
20240216,143300,20046754000,17810,17800,17820,17800,280
20240216,143200,20041769750,17840,17730,17840,17720,2909
20240216,143100,19990048760,17720,17760,17760,17720,843
20240216,143000,19975104160,17760,17740,17760,17730,259
20240216,142900,19970507540,17740,17750,17760,17740,67
20240216,142800,19969318430,17740,17730,17750,17720,166
20240216,142700,19966374850,17730,17720,17730,17720,263
20240216,142600,19961714380,17720,17730,17730,17720,499
20240216,142500,19952869940,17730,17730,17730,17720,686
20240216,142400,19940712810,17730,17730,17730,17720,792
20240216,142300,19926674680,17730,17750,17800,17730,1690
20240216,142200,19896704140,17740,17770,17770,17730,1756
20240216,142100,19865539560,17770,17770,17840,17760,2092
20240216,142000,19828323570,17770,17830,17830,17760,1959
20240216,141900,19793512010,17830,17790,17830,17770,906
20240216,141800,19777396640,17840,17790,17840,17780,761
20240216,141700,19763847100,17790,17790,17820,17780,1159
20240216,141600,19743212170,17780,17780,17830,17780,767
20240216,141500,19729574360,17790,17780,17790,17770,1234
20240216,141400,19707634320,17790,17850,17850,17790,2721
20240216,141300,19659185300,17820,17840,17840,17820,229
20240216,141200,19655104400,17850,17850,17850,17850,0
20240216,141100,19655104400,17850,17810,17850,17810,59
20240216,141000,19654052130,17860,17810,17860,17800,228
20240216,140900,19649986200,17810,17860,17860,17810,161
20240216,140800,19647118640,17810,17800,17870,17800,1110
20240216,140700,19627354240,17800,17790,17800,17790,349
20240216,140600,19621143610,17800,17810,17810,17800,502
20240216,140500,19612207960,17810,17810,17810,17800,692
20240216,140400,19599890100,17810,17810,17810,17800,534
20240216,140300,19590384180,17810,17820,17820,17810,22
20240216,140200,19589992350,17820,17810,17830,17810,165
20240216,140100,19587052720,17880,17810,17880,17800,1382
20240216,140000,19562437330,17880,17800,17880,17790,592
20240216,135900,19551875070,17800,17800,17800,17790,44
20240216,135800,19551092060,17800,17810,17820,17790,783
20240216,135700,19537152820,17820,17810,17820,17810,180
20240216,135600,19533946860,17820,17810,17820,17800,604
20240216,135500,19523187430,17800,17820,17820,17790,3624
20240216,135400,19458645460,17820,17810,17840,17800,2245
20240216,135300,19418660110,17810,17810,17820,17800,960
20240216,135200,19401563050,17820,17820,17830,17810,937
20240216,135100,19384867940,17820,17830,17830,17820,457
20240216,135000,19376723310,17830,17840,17840,17830,481
20240216,134900,19368144490,17840,17830,17840,17820,820
20240216,134800,19353522780,17820,17870,17880,17800,2382
20240216,134700,19311014160,17880,17920,17920,17880,2167
20240216,134600,19272259720,17930,17930,17940,17920,906
20240216,134500,19256014800,17930,17880,17940,17880,998
20240216,134400,19238147120,17900,17900,17900,17890,646
20240216,134300,19226585200,17900,17890,17900,17880,3807
20240216,134200,19158456040,17900,17900,17900,17890,558
20240216,134100,19148468220,17900,17890,17900,17890,323
20240216,134000,19142687560,17880,17890,17900,17880,866
20240216,133900,19127191570,17890,17900,17900,17870,184
20240216,133800,19123899940,17900,17870,17900,17870,690
20240216,133700,19111560910,17870,17890,17900,17860,1118
20240216,133600,19091575580,17900,17860,17900,17860,1243
20240216,133500,19069337530,17900,17830,17900,17830,5722
20240216,133400,18967077260,17840,17840,17840,17810,839
20240216,133300,18952120950,17820,17810,17850,17800,1291
20240216,133200,18929102830,17810,17760,17840,17760,2022
20240216,133100,18893129020,17770,17740,17770,17740,1072
20240216,133000,18874096510,17750,17730,17750,17730,760
20240216,132900,18860618420,17730,17740,17740,17730,150
20240216,132800,18857958890,17730,17740,17740,17730,131
20240216,132700,18855635520,17730,17730,17750,17730,1368
20240216,132600,18831367180,17730,17710,17730,17700,886
20240216,132500,18815674280,17710,17720,17720,17710,1122
20240216,132400,18795800970,17720,17730,17730,17720,508
20240216,132300,18786796410,17720,17710,17720,17710,252
20240216,132200,18782332740,17710,17730,17730,17690,1315
20240216,132100,18759045270,17740,17710,17740,17710,759
20240216,132000,18745591930,17710,17680,17710,17680,2808
20240216,131900,18695917320,17680,17660,17680,17660,172
20240216,131800,18692879760,17660,17680,17680,17660,963
20240216,131700,18675868530,17670,17660,17680,17660,125
20240216,131600,18673659240,17680,17670,17680,17650,1583
20240216,131500,18645700230,17670,17670,17680,17660,936
20240216,131400,18629161850,17670,17670,17670,17660,1030
20240216,131300,18610963620,17660,17660,17670,17660,970
20240216,131200,18593831620,17670,17650,17680,17640,5625
20240216,131100,18494541840,17650,17650,17650,17630,5810
20240216,131000,18391996490,17640,17600,17650,17590,6467
20240216,130900,18277911230,17600,17600,17610,17590,374
20240216,130800,18271330260,17610,17600,17610,17580,541
20240216,130700,18261807990,17600,17580,17600,17580,2806
20240216,130600,18212448450,17590,17590,17600,17580,1060
20240216,130500,18193805980,17600,17600,17610,17590,715
20240216,130400,18181217540,17610,17590,17610,17580,407
20240216,130300,18174056890,17600,17600,17610,17590,1638
20240216,130200,18145228840,17610,17590,17610,17590,881
20240216,130100,18129726040,17590,17560,17600,17560,1636
20240216,130000,18100985000,17570,17580,17590,17550,4353
20240216,125900,18024523390,17580,17570,17600,17560,801
20240216,125800,18010451110,17570,17560,17570,17560,880
20240216,125700,17994993660,17570,17590,17590,17560,7393
20240216,125600,17865093890,17590,17600,17600,17590,577
20240216,125500,17854943530,17600,17600,17610,17590,386
20240216,125400,17848149260,17610,17600,17610,17600,1316
20240216,125300,17824981400,17610,17610,17610,17590,1975
20240216,125200,17790221820,17600,17600,17610,17590,1211
20240216,125100,17768905300,17590,17580,17610,17570,1172
20240216,125000,17748290110,17580,17590,17600,17560,3913
20240216,124900,17679507160,17590,17610,17620,17590,6787
20240216,124800,17560042100,17610,17670,17680,17610,19590
20240216,124700,17214112290,17680,17670,17680,17670,3173
20240216,124600,17158043610,17670,17690,17690,17670,14744
20240216,124500,16897365260,17700,17680,17700,17680,1796
20240216,124400,16865606940,17690,17680,17690,17680,865
20240216,124300,16850312120,17690,17690,17690,17680,686
20240216,124200,16838177650,17690,17680,17690,17680,111
20240216,124100,16836214880,17680,17690,17690,17680,1238
20240216,124000,16814318100,17690,17720,17720,17690,661
20240216,123900,16802623420,17720,17730,17740,17680,8718
20240216,123800,16648338650,17750,17740,17750,17720,1181
20240216,123700,16627386870,17740,17730,17750,17730,382
20240216,123600,16620609120,17740,17730,17740,17730,462
20240216,123500,16612417580,17750,17720,17750,17720,275
20240216,123400,16607541640,17720,17710,17720,17710,210
20240216,123300,16603822280,17720,17720,17730,17720,181
20240216,123200,16600614930,17720,17720,17770,17710,2032
20240216,123100,16564533920,17730,17750,17780,17730,2144
20240216,123000,16526462950,17750,17770,17780,17750,2563
20240216,122900,16480938460,17770,17740,17770,17740,2275
20240216,122800,16440539550,17750,17720,17750,17710,1116
20240216,122700,16420754850,17730,17700,17730,17690,7928
20240216,122600,16280362410,17700,17710,17710,17700,1958
20240216,122500,16245704480,17710,17700,17730,17700,1187
20240216,122400,16224676490,17730,17750,17750,17700,2504
20240216,122300,16180332250,17750,17750,17760,17750,1480
20240216,122200,16154059810,17760,17710,17760,17710,2065
20240216,122100,16117429040,17710,17730,17730,17690,2485
20240216,122000,16073446750,17730,17730,17730,17720,436
20240216,121900,16065718140,17720,17720,17730,17720,370
20240216,121800,16059161040,17720,17720,17750,17720,140
20240216,121700,16056680030,17720,17750,17760,17720,1463
20240216,121600,16030726420,17760,17740,17760,17730,1257
20240216,121500,16008407250,17750,17720,17750,17690,2115
20240216,121400,15970915130,17720,17690,17720,17690,4317
20240216,121300,15894539820,17690,17720,17720,17690,7695
20240216,121200,15758325860,17720,17750,17760,17710,5595
20240216,121100,15659163200,17750,17750,17760,17740,2098
20240216,121000,15621934510,17750,17740,17750,17740,1062
20240216,120900,15603087520,17740,17760,17780,17740,6413
20240216,120800,15489247280,17780,17760,17780,17760,559
20240216,120700,15479318090,17760,17740,17760,17730,721
20240216,120600,15466521330,17750,17750,17760,17750,775
20240216,120500,15452763330,17750,17740,17750,17730,869
20240216,120400,15437345500,17740,17740,17750,17720,446
20240216,120300,15429439210,17720,17750,17760,17720,1247
20240216,120200,15407301590,17750,17770,17770,17730,503
20240216,120100,15398380820,17770,17710,17770,17710,748
20240216,120000,15385098130,17710,17710,17730,17710,5013
20240216,115900,15296269040,17720,17750,17790,17710,3293
20240216,115800,15237919150,17790,17750,17790,17730,639
20240216,115700,15226584240,17770,17810,17810,17770,4326
20240216,115600,15149626430,17810,17790,17810,17790,1143
20240216,115500,15129280830,17780,17730,17810,17720,4327
20240216,115400,15052570720,17780,17780,17780,17720,5529
20240216,115300,14954444660,17780,17790,17790,17760,781
20240216,115200,14940561520,17800,17800,17810,17790,598
20240216,115100,14929917140,17800,17800,17800,17780,640
20240216,115000,14918526550,17790,17780,17790,17780,512
20240216,114900,14909422490,17780,17800,17810,17760,7415
20240216,114800,14777605020,17810,17840,17840,17800,2047
20240216,114700,14741127360,17840,17840,17840,17830,1596
20240216,114600,14712663980,17850,17840,17850,17840,533
20240216,114500,14703154780,17840,17830,17850,17830,714
20240216,114400,14690420760,17850,17900,17900,17840,5834
20240216,114300,14586204270,17910,17970,17970,17900,5012
20240216,114200,14496335740,17970,17950,17970,17950,702
20240216,114100,14483731090,17960,17960,17980,17950,1300
20240216,114000,14460381900,17960,18000,18000,17960,1817
20240216,113900,14427721240,17980,17980,17990,17980,1234
20240216,113800,14405528560,17980,17980,17990,17970,128
20240216,113700,14403227380,17970,17980,17990,17970,818
20240216,113600,14388525560,17990,17960,17990,17960,266
20240216,113500,14383747850,17960,17980,18000,17950,1387
20240216,113400,14358812710,17980,17970,17990,17970,293
20240216,113300,14353545300,17970,17990,18000,17970,1242
20240216,113200,14331217490,18000,17990,18000,17970,783
20240216,113100,14317136190,17990,17970,17990,17960,1079
20240216,113000,14297736290,17970,17990,18000,17960,2898
20240216,112900,14245606150,17990,17950,17990,17950,1181
20240216,112800,14224371650,17950,17940,17950,17940,361
20240216,112700,14217893940,17950,17910,17950,17900,2009
20240216,112600,14181914240,17950,17940,17950,17890,4016
20240216,112500,14109953300,17940,17950,17960,17930,1770
20240216,112400,14078195210,17950,17990,17990,17950,928
20240216,112300,14061529060,17940,17950,18000,17930,2591
20240216,112200,14015024700,17950,17990,18010,17950,3117
20240216,112100,13959025990,17990,18060,18060,17970,10839
20240216,112000,13763874650,18060,18120,18120,18050,4805
20240216,111900,13676975310,18120,18170,18170,18120,3337
20240216,111800,13616431850,18180,18190,18190,18150,2385
20240216,111700,13573097610,18180,18210,18210,18180,2308
20240216,111600,13531098590,18210,18230,18260,18210,2386
20240216,111500,13487615870,18240,18230,18240,18230,429
20240216,111400,13479791720,18240,18270,18270,18240,1210
20240216,111300,13457708380,18270,18270,18280,18260,852
20240216,111200,13442143760,18270,18300,18310,18260,2796
20240216,111100,13391047780,18300,18340,18340,18300,839
20240216,111000,13375680770,18350,18350,18360,18300,961
20240216,110900,13358064230,18360,18330,18360,18280,5352
20240216,110800,13260049460,18340,18380,18390,18320,2490
20240216,110700,13214371340,18380,18450,18460,18370,6384
20240216,110600,13096848930,18440,18470,18480,18440,3784
20240216,110500,13026999980,18470,18500,18500,18460,3326
20240216,110400,12965535240,18500,18570,18580,18490,11116
20240216,110300,12759328970,18580,18620,18620,18570,5213
20240216,110200,12662445410,18620,18480,18640,18480,20547
20240216,110100,12281237110,18470,18460,18500,18460,4779
20240216,110000,12192881360,18480,18410,18480,18400,1248
20240216,105900,12169861800,18410,18480,18500,18410,3574
20240216,105800,12103859350,18490,18480,18500,18470,2146
20240216,105700,12064188410,18490,18430,18490,18430,6938
20240216,105600,11936141170,18440,18410,18440,18400,4328
20240216,105500,11856396840,18420,18410,18430,18400,4868
20240216,105400,11766730520,18410,18360,18410,18360,2556
20240216,105300,11719745910,18360,18400,18410,18360,2206
20240216,105200,11679186160,18410,18380,18410,18350,6839
20240216,105100,11553457460,18390,18350,18390,18330,5290
20240216,105000,11456261990,18350,18300,18360,18300,5490
20240216,104900,11355597300,18300,18300,18310,18260,1585
20240216,104800,11326601370,18300,18260,18300,18260,845
20240216,104700,11311152320,18270,18270,18280,18270,224
20240216,104600,11307059450,18270,18300,18300,18250,3101
20240216,104500,11250375770,18300,18300,18310,18290,747
20240216,104400,11236704930,18290,18290,18300,18280,1725
20240216,104300,11205154230,18300,18320,18320,18290,875
20240216,104200,11189134120,18330,18250,18330,18250,3149
20240216,104100,11131524210,18230,18200,18240,18200,768
20240216,104000,11117539010,18200,18140,18200,18140,1649
20240216,103900,11087600280,18140,18130,18150,18130,1244
20240216,103800,11065042620,18130,18140,18140,18130,1192
20240216,103700,11043427810,18140,18130,18140,18130,202
20240216,103600,11039764420,18130,18130,18160,18120,511
20240216,103500,11030496380,18130,18130,18140,18120,1879
20240216,103400,10996439170,18130,18140,18140,18130,990
20240216,103300,10978490010,18140,18150,18150,18140,623
20240216,103200,10967186690,18150,18150,18160,18150,829
20240216,103100,10952137410,18150,18160,18160,18150,1701
20240216,103000,10921261830,18160,18160,18160,18150,488
20240216,102900,10912400820,18170,18180,18190,18170,293
20240216,102800,10907074050,18180,18170,18180,18170,175
20240216,102700,10903894090,18190,18150,18190,18150,889
20240216,102600,10887755520,18150,18180,18190,18150,3199
20240216,102500,10829639260,18190,18180,18190,18170,368
20240216,102400,10822947950,18180,18160,18190,18160,316
20240216,102300,10817207800,18160,18160,18190,18160,476
20240216,102200,10808556790,18180,18180,18190,18150,808
20240216,102100,10793875960,18180,18160,18190,18150,2204
20240216,102000,10753847640,18170,18170,18190,18160,1429
20240216,101900,10727888260,18170,18220,18220,18170,1898
20240216,101800,10693365520,18210,18230,18230,18200,719
20240216,101700,10680272380,18230,18210,18260,18210,429
20240216,101600,10672448750,18210,18250,18290,18210,3456
20240216,101500,10609417150,18250,18290,18290,18230,1933
20240216,101400,10574132440,18290,18210,18290,18210,1628
20240216,101300,10544434680,18210,18220,18230,18160,3279
20240216,101200,10484756430,18220,18330,18330,18220,7538
20240216,101100,10346927710,18330,18370,18380,18320,2696
20240216,101000,10297446380,18380,18350,18380,18300,5533
20240216,100900,10196034170,18380,18300,18390,18290,2180
20240216,100800,10156051390,18330,18400,18440,18290,9886
20240216,100700,9974858750,18450,18390,18530,18300,12349
20240216,100600,9747255790,18390,18360,18430,18360,9162
20240216,100500,9578748350,18400,18460,18550,18300,21952
20240216,100400,9173439020,18450,18300,18450,18300,11075
20240216,100300,8969866710,18300,18240,18320,18230,12231
20240216,100200,8746254630,18230,18190,18240,18180,5240
20240216,100100,8650823200,18200,18170,18220,18160,8297
20240216,100000,8499869140,18140,18060,18170,18050,5015
20240216,095900,8409062500,18060,18090,18090,18050,6572
20240216,095800,8290283630,18090,18040,18090,18040,3972
20240216,095700,8218528910,18040,17990,18070,17970,5058
20240216,095600,8127390630,17990,17870,18000,17870,5281
20240216,095500,8032651210,17870,17890,17900,17860,1022
20240216,095400,8014384150,17880,17880,17910,17880,2707
20240216,095300,7965931230,17880,17900,17900,17870,1378
20240216,095200,7941285360,17910,17800,17950,17780,6602
20240216,095100,7823568550,17810,17810,17810,17780,1007
20240216,095000,7805646670,17810,17800,17830,17760,1377
20240216,094900,7781157030,17820,17690,17820,17690,6736
20240216,094800,7661509810,17690,17730,17740,17690,9517
20240216,094700,7492951730,17730,17730,17760,17720,2938
20240216,094600,7440858890,17730,17720,17740,17710,1167
20240216,094500,7420170570,17730,17720,17730,17710,1268
20240216,094400,7397699520,17720,17720,17730,17710,1635
20240216,094300,7368725790,17740,17710,17740,17710,2795
20240216,094200,7319202280,17720,17790,17800,17700,10254
20240216,094100,7137242890,17800,17810,17820,17780,3675
20240216,094000,7071804670,17810,17770,17870,17760,4935
20240216,093900,6984014010,17760,17720,17760,17680,2880
20240216,093800,6932923080,17710,17630,17710,17630,1540
20240216,093700,6905688980,17690,17650,17710,17600,2960
20240216,093600,6853490060,17650,17690,17690,17620,1274
20240216,093500,6830983500,17690,17670,17730,17660,7676
20240216,093400,6695250550,17650,17640,17670,17610,3092
20240216,093300,6640693800,17630,17570,17660,17570,2503
20240216,093200,6596599540,17560,17560,17630,17540,4902
20240216,093100,6510510910,17560,17690,17690,17540,13576
20240216,093000,6271763450,17690,17600,17690,17600,3805
20240216,092900,6204658810,17600,17610,17640,17590,9097
20240216,092800,6044547140,17610,17650,17650,17600,8704
20240216,092700,5891189230,17630,17680,17700,17630,8883
20240216,092600,5734347520,17680,17680,17680,17640,7848
20240216,092500,5595732310,17670,17690,17700,17670,5362
20240216,092400,5500944280,17680,17720,17730,17680,5980
20240216,092300,5395065270,17710,17710,17720,17680,6953
20240216,092200,5271986240,17700,17740,17750,17700,5722
20240216,092100,5170541820,17740,17810,17880,17740,5326
20240216,092000,5075887040,17810,17960,18030,17810,8994
20240216,091900,4915056780,17960,18040,18080,17910,4199
20240216,091800,4839340810,18040,18090,18160,18000,6508
20240216,091700,4721642380,18070,17940,18080,17900,14700
20240216,091600,4457104880,17940,17940,17940,17850,3859
20240216,091500,4388042760,17940,17800,17950,17790,11623
20240216,091400,4180156070,17770,17740,17820,17720,6775
20240216,091300,4059811370,17770,17670,17770,17640,9759
20240216,091200,3887421240,17680,17710,17740,17680,19937
20240216,091100,3534389550,17730,17810,17890,17710,23341
20240216,091000,3119723520,17810,17830,17910,17810,6184
20240216,090900,3009433980,17910,17900,17940,17790,21850
20240216,090800,2619843060,17920,18020,18030,17920,5914
20240216,090700,2513462070,18030,18150,18230,18000,7710
20240216,090600,2374100300,18230,18040,18260,18000,19434
20240216,090500,2022093660,18060,17850,18090,17780,9964
20240216,090400,1843728550,17850,17900,17950,17800,11071
20240216,090300,1646181810,17900,17770,17990,17750,19235
20240216,090200,1303480750,17790,17860,17890,17730,23719
20240216,090100,881674500,17850,18010,18020,17810,22042
20240216,090000,488000230,18020,18270,18270,17920,25307