KissMeData/089890/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195600,10586146570,17740,17740,17740,17740,12947
20240220,195500,10586146570,17740,17740,17740,17740,0
20240220,195400,10586146570,17740,17740,17740,17740,0
20240220,195300,10586146570,17740,17740,17740,17740,0
20240220,195200,10586146570,17740,17740,17740,17740,0
20240220,195100,10586146570,17740,17740,17740,17740,0
20240220,195000,10586146570,17740,17740,17740,17740,0
20240220,194900,10586146570,17740,17740,17740,17740,0
20240220,194800,10586146570,17740,17740,17740,17740,0
20240220,194700,10586146570,17740,17740,17740,17740,0
20240220,194600,10586146570,17740,17740,17740,17740,0
20240220,194500,10586146570,17740,17740,17740,17740,0
20240220,194400,10586146570,17740,17740,17740,17740,0
20240220,194300,10586146570,17740,17740,17740,17740,0
20240220,194200,10586146570,17740,17740,17740,17740,0
20240220,194100,10586146570,17740,17740,17740,17740,0
20240220,194000,10586146570,17740,17740,17740,17740,0
20240220,193900,10586146570,17740,17740,17740,17740,0
20240220,193800,10586146570,17740,17740,17740,17740,0
20240220,193700,10586146570,17740,17740,17740,17740,0
20240220,193600,10586146570,17740,17740,17740,17740,0
20240220,193500,10586146570,17740,17740,17740,17740,0
20240220,193400,10586146570,17740,17740,17740,17740,0
20240220,193300,10586146570,17740,17740,17740,17740,0
20240220,193200,10586146570,17740,17740,17740,17740,0
20240220,193100,10586146570,17740,17740,17740,17740,0
20240220,193000,10586146570,17740,17740,17740,17740,0
20240220,192900,10586146570,17740,17740,17740,17740,0
20240220,192800,10586146570,17740,17740,17740,17740,0
20240220,192700,10586146570,17740,17740,17740,17740,0
20240220,192600,10586146570,17740,17740,17740,17740,12947
20240220,192500,10586146570,17740,17740,17740,17740,0
20240220,192400,10586146570,17740,17740,17740,17740,0
20240220,192300,10586146570,17740,17740,17740,17740,0
20240220,192200,10586146570,17740,17740,17740,17740,0
20240220,192100,10586146570,17740,17740,17740,17740,0
20240220,192000,10586146570,17740,17740,17740,17740,0
20240220,191900,10586146570,17740,17740,17740,17740,0
20240220,191800,10586146570,17740,17740,17740,17740,0
20240220,191700,10586146570,17740,17740,17740,17740,0
20240220,191600,10586146570,17740,17740,17740,17740,0
20240220,191500,10586146570,17740,17740,17740,17740,0
20240220,191400,10586146570,17740,17740,17740,17740,0
20240220,191300,10586146570,17740,17740,17740,17740,0
20240220,191200,10586146570,17740,17740,17740,17740,0
20240220,191100,10586146570,17740,17740,17740,17740,0
20240220,191000,10586146570,17740,17740,17740,17740,0
20240220,190900,10586146570,17740,17740,17740,17740,0
20240220,190800,10586146570,17740,17740,17740,17740,0
20240220,190700,10586146570,17740,17740,17740,17740,0
20240220,190600,10586146570,17740,17740,17740,17740,0
20240220,190500,10586146570,17740,17740,17740,17740,0
20240220,190400,10586146570,17740,17740,17740,17740,0
20240220,190300,10586146570,17740,17740,17740,17740,0
20240220,190200,10586146570,17740,17740,17740,17740,0
20240220,190100,10586146570,17740,17740,17740,17740,0
20240220,190000,10586146570,17740,17740,17740,17740,0
20240220,185900,10586146570,17740,17740,17740,17740,0
20240220,185800,10586146570,17740,17740,17740,17740,0
20240220,185700,10586146570,17740,17740,17740,17740,0
20240220,185600,10586146570,17740,17740,17740,17740,12947
20240220,185500,10586146570,17740,17740,17740,17740,0
20240220,185400,10586146570,17740,17740,17740,17740,0
20240220,185300,10586146570,17740,17740,17740,17740,0
20240220,185200,10586146570,17740,17740,17740,17740,0
20240220,185100,10586146570,17740,17740,17740,17740,0
20240220,185000,10586146570,17740,17740,17740,17740,0
20240220,184900,10586146570,17740,17740,17740,17740,0
20240220,184800,10586146570,17740,17740,17740,17740,0
20240220,184700,10586146570,17740,17740,17740,17740,0
20240220,184600,10586146570,17740,17740,17740,17740,0
20240220,184500,10586146570,17740,17740,17740,17740,0
20240220,184400,10586146570,17740,17740,17740,17740,0
20240220,184300,10586146570,17740,17740,17740,17740,0
20240220,184200,10586146570,17740,17740,17740,17740,0
20240220,184100,10586146570,17740,17740,17740,17740,0
20240220,184000,10586146570,17740,17740,17740,17740,0
20240220,183900,10586146570,17740,17740,17740,17740,0
20240220,183800,10586146570,17740,17740,17740,17740,0
20240220,183700,10586146570,17740,17740,17740,17740,0
20240220,183600,10586146570,17740,17740,17740,17740,0
20240220,183500,10586146570,17740,17740,17740,17740,0
20240220,183400,10586146570,17740,17740,17740,17740,0
20240220,183300,10586146570,17740,17740,17740,17740,0
20240220,183200,10586146570,17740,17740,17740,17740,0
20240220,183100,10586146570,17740,17740,17740,17740,0
20240220,183000,10586146570,17740,17740,17740,17740,0
20240220,182900,10586146570,17740,17740,17740,17740,0
20240220,182800,10586146570,17740,17740,17740,17740,0
20240220,182700,10586146570,17740,17740,17740,17740,0
20240220,182600,10586146570,17740,17740,17740,17740,12947
20240220,182500,10586146570,17740,17740,17740,17740,0
20240220,182400,10586146570,17740,17740,17740,17740,0
20240220,182300,10586146570,17740,17740,17740,17740,0
20240220,182200,10586146570,17740,17740,17740,17740,0
20240220,182100,10586146570,17740,17740,17740,17740,0
20240220,182000,10586146570,17740,17740,17740,17740,0
20240220,181900,10586146570,17740,17740,17740,17740,0
20240220,181800,10586146570,17740,17740,17740,17740,0
20240220,181700,10586146570,17740,17740,17740,17740,0
20240220,181600,10586146570,17740,17740,17740,17740,0
20240220,181500,10586146570,17740,17740,17740,17740,0
20240220,181400,10586146570,17740,17740,17740,17740,0
20240220,181300,10586146570,17740,17740,17740,17740,0
20240220,181200,10586146570,17740,17740,17740,17740,0
20240220,181100,10586146570,17740,17740,17740,17740,0
20240220,181000,10586146570,17740,17740,17740,17740,0
20240220,180900,10586146570,17740,17740,17740,17740,0
20240220,180800,10586146570,17740,17740,17740,17740,0
20240220,180700,10586146570,17740,17740,17740,17740,0
20240220,180600,10586146570,17740,17740,17740,17740,0
20240220,180500,10586146570,17740,17740,17740,17740,0
20240220,180400,10586146570,17740,17740,17740,17740,0
20240220,180300,10586146570,17740,17740,17740,17740,0
20240220,180200,10586146570,17740,17740,17740,17740,0
20240220,180100,10586146570,17740,17740,17740,17740,0
20240220,180000,10586146570,17740,17740,17740,17740,0
20240220,175900,10586146570,17740,17740,17740,17740,0
20240220,175800,10586146570,17740,17740,17740,17740,0
20240220,175700,10586146570,17740,17740,17740,17740,0
20240220,175600,10586146570,17740,17740,17740,17740,12947
20240220,175500,10586146570,17740,17740,17740,17740,0
20240220,175400,10586146570,17740,17740,17740,17740,0
20240220,175300,10586146570,17740,17740,17740,17740,0
20240220,175200,10586146570,17740,17740,17740,17740,0
20240220,175100,10586146570,17740,17740,17740,17740,0
20240220,175000,10586146570,17740,17740,17740,17740,0
20240220,174900,10586146570,17740,17740,17740,17740,0
20240220,174800,10586146570,17740,17740,17740,17740,0
20240220,174700,10586146570,17740,17740,17740,17740,0
20240220,174600,10586146570,17740,17740,17740,17740,0
20240220,174500,10586146570,17740,17740,17740,17740,0
20240220,174400,10586146570,17740,17740,17740,17740,0
20240220,174300,10586146570,17740,17740,17740,17740,0
20240220,174200,10586146570,17740,17740,17740,17740,0
20240220,174100,10586146570,17740,17740,17740,17740,0
20240220,174000,10586146570,17740,17740,17740,17740,0
20240220,173900,10586146570,17740,17740,17740,17740,0
20240220,173800,10586146570,17740,17740,17740,17740,0
20240220,173700,10586146570,17740,17740,17740,17740,0
20240220,173600,10586146570,17740,17740,17740,17740,0
20240220,173500,10586146570,17740,17740,17740,17740,0
20240220,173400,10586146570,17740,17740,17740,17740,0
20240220,173300,10586146570,17740,17740,17740,17740,0
20240220,173200,10586146570,17740,17740,17740,17740,0
20240220,173100,10586146570,17740,17740,17740,17740,0
20240220,173000,10586146570,17740,17740,17740,17740,0
20240220,172900,10586146570,17740,17740,17740,17740,0
20240220,172800,10586146570,17740,17740,17740,17740,0
20240220,172700,10586146570,17740,17740,17740,17740,0
20240220,172600,10586146570,17740,17740,17740,17740,12947
20240220,172500,10586146570,17740,17740,17740,17740,0
20240220,172400,10586146570,17740,17740,17740,17740,0
20240220,172300,10586146570,17740,17740,17740,17740,0
20240220,172200,10586146570,17740,17740,17740,17740,0
20240220,172100,10586146570,17740,17740,17740,17740,0
20240220,172000,10586146570,17740,17740,17740,17740,0
20240220,171900,10586146570,17740,17740,17740,17740,0
20240220,171800,10586146570,17740,17740,17740,17740,0
20240220,171700,10586146570,17740,17740,17740,17740,0
20240220,171600,10586146570,17740,17740,17740,17740,0
20240220,171500,10586146570,17740,17740,17740,17740,0
20240220,171400,10586146570,17740,17740,17740,17740,0
20240220,171300,10586146570,17740,17740,17740,17740,0
20240220,171200,10586146570,17740,17740,17740,17740,0
20240220,171100,10586146570,17740,17740,17740,17740,0
20240220,171000,10586146570,17740,17740,17740,17740,0
20240220,170900,10586146570,17740,17740,17740,17740,0
20240220,170800,10586146570,17740,17740,17740,17740,0
20240220,170700,10586146570,17740,17740,17740,17740,0
20240220,170600,10586146570,17740,17740,17740,17740,0
20240220,170500,10586146570,17740,17740,17740,17740,0
20240220,170400,10586146570,17740,17740,17740,17740,0
20240220,170300,10586146570,17740,17740,17740,17740,0
20240220,170200,10586146570,17740,17740,17740,17740,0
20240220,170100,10586146570,17740,17740,17740,17740,0
20240220,170000,10586146570,17740,17740,17740,17740,0
20240220,165900,10586146570,17740,17740,17740,17740,0
20240220,165800,10586146570,17740,17740,17740,17740,0
20240220,165700,10586146570,17740,17740,17740,17740,0
20240220,165600,10586146570,17740,17740,17740,17740,12947
20240220,165500,10586146570,17740,17740,17740,17740,0
20240220,165400,10586146570,17740,17740,17740,17740,0
20240220,165300,10586146570,17740,17740,17740,17740,0
20240220,165200,10586146570,17740,17740,17740,17740,0
20240220,165100,10586146570,17740,17740,17740,17740,0
20240220,165000,10586146570,17740,17740,17740,17740,0
20240220,164900,10586146570,17740,17740,17740,17740,0
20240220,164800,10586146570,17740,17740,17740,17740,0
20240220,164700,10586146570,17740,17740,17740,17740,0
20240220,164600,10586146570,17740,17740,17740,17740,0
20240220,164500,10586146570,17740,17740,17740,17740,0
20240220,164400,10586146570,17740,17740,17740,17740,0
20240220,164300,10586146570,17740,17740,17740,17740,0
20240220,164200,10586146570,17740,17740,17740,17740,0
20240220,164100,10586146570,17740,17740,17740,17740,0
20240220,164000,10586146570,17740,17740,17740,17740,0
20240220,163900,10586146570,17740,17740,17740,17740,0
20240220,163800,10586146570,17740,17740,17740,17740,0
20240220,163700,10586146570,17740,17740,17740,17740,0
20240220,163600,10586146570,17740,17740,17740,17740,0
20240220,163500,10586146570,17740,17740,17740,17740,0
20240220,163400,10586146570,17740,17740,17740,17740,0
20240220,163300,10586146570,17740,17740,17740,17740,0
20240220,163200,10586146570,17740,17740,17740,17740,0
20240220,163100,10586146570,17740,17740,17740,17740,0
20240220,163000,10586146570,17740,17740,17740,17740,0
20240220,162900,10586146570,17740,17740,17740,17740,0
20240220,162800,10586146570,17740,17740,17740,17740,0
20240220,162700,10586146570,17740,17740,17740,17740,0
20240220,162600,10586146570,17740,17740,17740,17740,12947
20240220,162500,10586146570,17740,17740,17740,17740,0
20240220,162400,10586146570,17740,17740,17740,17740,0
20240220,162300,10586146570,17740,17740,17740,17740,0
20240220,162200,10586146570,17740,17740,17740,17740,0
20240220,162100,10586146570,17740,17740,17740,17740,0
20240220,162000,10586146570,17740,17740,17740,17740,0
20240220,161900,10586146570,17740,17740,17740,17740,0
20240220,161800,10586146570,17740,17740,17740,17740,0
20240220,161700,10586146570,17740,17740,17740,17740,0
20240220,161600,10586146570,17740,17740,17740,17740,0
20240220,161500,10586146570,17740,17740,17740,17740,0
20240220,161400,10586146570,17740,17740,17740,17740,0
20240220,161300,10586146570,17740,17740,17740,17740,0
20240220,161200,10586146570,17740,17740,17740,17740,0
20240220,161100,10586146570,17740,17740,17740,17740,0
20240220,161000,10586146570,17740,17740,17740,17740,0
20240220,160900,10586146570,17740,17740,17740,17740,0
20240220,160800,10586146570,17740,17740,17740,17740,0
20240220,160700,10586146570,17740,17740,17740,17740,0
20240220,160600,10586146570,17740,17740,17740,17740,0
20240220,160500,10586146570,17740,17740,17740,17740,0
20240220,160400,10586146570,17740,17740,17740,17740,0
20240220,160300,10586146570,17740,17740,17740,17740,0
20240220,160200,10586146570,17740,17740,17740,17740,0
20240220,160100,10586146570,17740,17740,17740,17740,0
20240220,160000,10586146570,17740,17740,17740,17740,0
20240220,155900,10586146570,17740,17740,17740,17740,0
20240220,155800,10586146570,17740,17740,17740,17740,0
20240220,155700,10586146570,17740,17740,17740,17740,0
20240220,155600,10586146570,17740,17740,17740,17740,12947
20240220,155500,10586146570,17740,17740,17740,17740,0
20240220,155400,10586146570,17740,17740,17740,17740,0
20240220,155300,10586146570,17740,17740,17740,17740,0
20240220,155200,10586146570,17740,17740,17740,17740,0
20240220,155100,10586146570,17740,17740,17740,17740,0
20240220,155000,10586146570,17740,17740,17740,17740,0
20240220,154900,10586146570,17740,17740,17740,17740,0
20240220,154800,10586146570,17740,17740,17740,17740,0
20240220,154700,10586146570,17740,17740,17740,17740,0
20240220,154600,10586146570,17740,17740,17740,17740,0
20240220,154500,10586146570,17740,17740,17740,17740,0
20240220,154400,10586146570,17740,17740,17740,17740,0
20240220,154300,10586146570,17740,17740,17740,17740,0
20240220,154200,10586146570,17740,17740,17740,17740,0
20240220,154100,10586146570,17740,17740,17740,17740,0
20240220,154000,10586146570,17740,17740,17740,17740,0
20240220,153900,10586146570,17740,17740,17740,17740,0
20240220,153800,10586146570,17740,17740,17740,17740,0
20240220,153700,10586146570,17740,17740,17740,17740,0
20240220,153600,10586146570,17740,17740,17740,17740,0
20240220,153500,10586146570,17740,17740,17740,17740,0
20240220,153400,10586146570,17740,17740,17740,17740,0
20240220,153300,10586146570,17740,17740,17740,17740,0
20240220,153200,10586146570,17740,17740,17740,17740,0
20240220,153100,10586146570,17740,17740,17740,17740,0
20240220,153000,10586146570,17740,17740,17740,17740,12947
20240220,152900,10356466790,17690,17690,17690,17690,0
20240220,152800,10356466790,17690,17690,17690,17690,0
20240220,152700,10356466790,17690,17690,17690,17690,0
20240220,152600,10356466790,17690,17690,17690,17690,0
20240220,152500,10356466790,17690,17690,17690,17690,0
20240220,152400,10356466790,17690,17690,17690,17690,0
20240220,152300,10356466790,17690,17690,17690,17690,0
20240220,152200,10356466790,17690,17690,17690,17690,0
20240220,152100,10356466790,17690,17690,17690,17690,0
20240220,152000,10356466790,17690,17690,17690,17690,0
20240220,151900,10356466790,17690,17720,17720,17630,681
20240220,151800,10344428910,17720,17740,17740,17620,3325
20240220,151700,10285601370,17740,17740,17740,17730,905
20240220,151600,10269548500,17740,17720,17740,17700,1723
20240220,151500,10239027980,17720,17660,17720,17660,2711
20240220,151400,10191052250,17660,17700,17700,17660,985
20240220,151300,10173642850,17700,17700,17700,17670,1452
20240220,151200,10147963620,17700,17680,17700,17680,1468
20240220,151100,10121990330,17680,17700,17700,17680,1138
20240220,151000,10101866720,17710,17730,17730,17700,1071
20240220,150900,10082901710,17730,17740,17740,17710,991
20240220,150800,10065337650,17730,17730,17730,17710,687
20240220,150700,10053164280,17740,17710,17740,17710,2012
20240220,150600,10017513980,17710,17710,17710,17690,2385
20240220,150500,9975285930,17710,17710,17720,17710,1683
20240220,150400,9945475750,17720,17720,17740,17720,212
20240220,150300,9941718350,17720,17750,17750,17710,616
20240220,150200,9930793130,17750,17750,17760,17740,737
20240220,150100,9917711480,17730,17720,17760,17710,2747
20240220,150000,9868961580,17720,17710,17720,17710,231
20240220,145900,9864868740,17710,17710,17740,17710,412
20240220,145800,9857565320,17690,17690,17690,17690,198
20240220,145700,9854062700,17740,17690,17750,17680,1062
20240220,145600,9835269420,17700,17760,17760,17690,8953
20240220,145500,9676759560,17750,17690,17760,17650,7751
20240220,145400,9539713630,17690,17700,17730,17690,201
20240220,145300,9536154290,17690,17720,17720,17650,1210
20240220,145200,9514777070,17720,17730,17730,17660,1360
20240220,145100,9490678750,17740,17690,17740,17690,1676
20240220,145000,9460991480,17670,17690,17700,17670,1299
20240220,144900,9438024110,17690,17690,17710,17690,2367
20240220,144800,9396125480,17680,17660,17680,17660,773
20240220,144700,9382465740,17660,17660,17670,17630,104
20240220,144600,9380630000,17670,17670,17670,17670,88
20240220,144500,9379075040,17600,17630,17670,17600,1808
20240220,144400,9347201400,17630,17610,17630,17600,29
20240220,144300,9346690620,17600,17590,17630,17590,1304
20240220,144200,9323740860,17590,17570,17590,17570,968
20240220,144100,9306730670,17580,17590,17630,17580,547
20240220,144000,9297111930,17590,17630,17630,17590,59
20240220,143900,9296072720,17630,17590,17640,17590,1034
20240220,143800,9277842910,17590,17610,17620,17590,1411
20240220,143700,9253010280,17610,17620,17640,17610,530
20240220,143600,9243671420,17620,17620,17620,17610,625
20240220,143500,9232659430,17610,17620,17630,17610,1664
20240220,143400,9203338490,17620,17610,17620,17610,288
20240220,143300,9198264570,17600,17570,17600,17570,467
20240220,143200,9190054720,17570,17550,17570,17550,117
20240220,143100,9187999290,17550,17570,17570,17550,93
20240220,143000,9186366340,17570,17570,17580,17570,600
20240220,142900,9175824330,17570,17550,17580,17550,737
20240220,142800,9162878540,17550,17550,17560,17540,1769
20240220,142700,9131843980,17550,17570,17570,17540,815
20240220,142600,9117533620,17560,17570,17570,17560,551
20240220,142500,9107857110,17560,17570,17570,17560,307
20240220,142400,9102465660,17580,17580,17580,17570,325
20240220,142300,9096753940,17580,17570,17580,17560,325
20240220,142200,9091043980,17580,17580,17580,17520,2478
20240220,142100,9047580480,17570,17550,17580,17530,308
20240220,142000,9042175610,17580,17580,17580,17580,80
20240220,141900,9040769210,17590,17560,17590,17530,1154
20240220,141800,9020530200,17530,17540,17620,17530,10586
20240220,141700,8834708000,17530,17570,17570,17530,7945
20240220,141600,8695284610,17580,17610,17610,17580,2590
20240220,141500,8649707130,17610,17610,17620,17610,990
20240220,141400,8632268230,17620,17610,17620,17610,538
20240220,141300,8622793410,17600,17610,17620,17600,4732
20240220,141200,8539507690,17600,17610,17610,17590,4862
20240220,141100,8453929800,17610,17620,17640,17610,243
20240220,141000,8449648950,17610,17630,17640,17610,210
20240220,140900,8445948630,17640,17640,17640,17600,4176
20240220,140800,8372402760,17640,17650,17650,17610,972
20240220,140700,8355280840,17610,17600,17650,17600,579
20240220,140600,8345084300,17590,17610,17630,17590,341
20240220,140500,8339081730,17600,17630,17630,17600,2743
20240220,140400,8290766800,17630,17650,17650,17630,1135
20240220,140300,8270736050,17640,17650,17680,17640,3664
20240220,140200,8206047010,17650,17650,17660,17630,2101
20240220,140100,8168964890,17640,17620,17650,17620,1076
20240220,140000,8149988110,17620,17590,17620,17590,310
20240220,135900,8144531280,17590,17580,17600,17580,2516
20240220,135800,8100277930,17560,17560,17570,17560,1247
20240220,135700,8078379610,17560,17580,17580,17560,1940
20240220,135600,8044293690,17600,17600,17610,17600,466
20240220,135500,8036091260,17600,17570,17600,17570,464
20240220,135400,8027925760,17600,17570,17600,17570,44
20240220,135300,8027151390,17600,17560,17600,17560,32
20240220,135200,8026588910,17560,17550,17560,17550,485
20240220,135100,8018076670,17550,17600,17600,17550,2201
20240220,135000,7979446030,17550,17560,17570,17550,2012
20240220,134900,7944115740,17560,17570,17580,17560,1048
20240220,134800,7925706870,17570,17570,17570,17560,740
20240220,134700,7912709750,17570,17570,17580,17560,4971
20240220,134600,7825398580,17570,17580,17600,17570,817
20240220,134500,7811034770,17580,17600,17600,17580,1892
20240220,134400,7777762390,17600,17590,17600,17590,369
20240220,134300,7771271290,17600,17610,17610,17590,566
20240220,134200,7761311130,17610,17610,17610,17590,1336
20240220,134100,7737792500,17610,17650,17660,17610,4255
20240220,134000,7662745240,17650,17650,17660,17650,255
20240220,133900,7658244450,17660,17690,17690,17660,245
20240220,133800,7653916200,17670,17670,17690,17660,443
20240220,133700,7646088390,17690,17690,17690,17670,1358
20240220,133600,7622076950,17700,17760,17760,17700,1710
20240220,133500,7591792360,17730,17730,17730,17730,27
20240220,133400,7591313650,17770,17760,17770,17760,111
20240220,133300,7589341910,17770,17760,17770,17760,13
20240220,133200,7589110920,17770,17750,17770,17700,1177
20240220,133100,7568235900,17750,17700,17760,17700,317
20240220,133000,7562621280,17700,17710,17760,17700,583
20240220,132900,7552301650,17770,17740,17770,17700,761
20240220,132800,7538809830,17750,17750,17750,17750,73
20240220,132700,7537514080,17710,17770,17770,17710,1507
20240220,132600,7510797560,17750,17770,17780,17750,153
20240220,132500,7508078490,17790,17790,17790,17790,134
20240220,132400,7505694630,17790,17700,17790,17700,1602
20240220,132300,7477293100,17710,17710,17710,17700,282
20240220,132200,7472299310,17730,17720,17730,17720,103
20240220,132100,7470473420,17730,17730,17730,17730,77
20240220,132000,7469108210,17710,17710,17710,17710,24
20240220,131900,7468683170,17710,17740,17740,17710,103
20240220,131800,7466856550,17740,17750,17750,17710,112
20240220,131700,7464868690,17760,17690,17760,17680,172
20240220,131600,7461816900,17750,17680,17750,17680,3293
20240220,131500,7403510620,17690,17690,17700,17690,120
20240220,131400,7401387060,17670,17700,17700,17670,490
20240220,131300,7392727740,17670,17670,17670,17670,103
20240220,131200,7390907730,17710,17670,17710,17660,406
20240220,131100,7383732630,17670,17700,17710,17670,1086
20240220,131000,7364509580,17660,17650,17660,17650,335
20240220,130900,7358596280,17650,17660,17660,17650,102
20240220,130800,7356795290,17650,17650,17700,17650,2261
20240220,130700,7316790520,17680,17650,17680,17650,359
20240220,130600,7310443490,17700,17700,17700,17700,69
20240220,130500,7309222190,17700,17700,17700,17700,47
20240220,130400,7308390290,17650,17680,17710,17650,1372
20240220,130300,7284135080,17660,17650,17660,17650,272
20240220,130200,7279333810,17660,17670,17670,17650,318
20240220,130100,7273714840,17680,17690,17710,17650,3043
20240220,130000,7219936790,17690,17700,17710,17690,472
20240220,125900,7211586060,17700,17700,17700,17690,323
20240220,125800,7205869240,17700,17710,17710,17700,1090
20240220,125700,7186576190,17740,17740,17740,17740,236
20240220,125600,7182389550,17750,17690,17750,17690,137
20240220,125500,7179961280,17690,17740,17740,17690,1926
20240220,125400,7145863180,17750,17760,17760,17750,122
20240220,125300,7143697220,17760,17770,17770,17760,209
20240220,125200,7139985320,17790,17800,17800,17770,1308
20240220,125100,7116717430,17800,17800,17800,17800,162
20240220,125000,7113833830,17780,17800,17800,17780,260
20240220,124900,7109210840,17780,17790,17800,17780,976
20240220,124800,7091849880,17790,17790,17790,17770,550
20240220,124700,7082069340,17800,17810,17820,17780,769
20240220,124600,7068381870,17830,17730,17830,17730,3487
20240220,124500,7006318190,17700,17670,17700,17660,1610
20240220,124400,6977823750,17690,17690,17690,17690,91
20240220,124300,6976213960,17690,17650,17690,17630,615
20240220,124200,6965353150,17650,17650,17650,17620,153
20240220,124100,6962652790,17650,17650,17650,17650,65
20240220,124000,6961505540,17650,17650,17650,17650,9
20240220,123900,6961346690,17650,17650,17650,17650,2095
20240220,123800,6924369940,17650,17620,17660,17590,684
20240220,123700,6912298190,17650,17640,17650,17620,141
20240220,123600,6909812040,17650,17590,17650,17590,384
20240220,123500,6903056730,17570,17590,17590,17570,528
20240220,123400,6893777960,17580,17580,17590,17580,245
20240220,123300,6889470350,17590,17620,17620,17590,115
20240220,123200,6887447330,17620,17650,17650,17590,1854
20240220,123100,6854822630,17650,17640,17650,17640,64
20240220,123000,6853693270,17640,17640,17640,17640,0
20240220,122900,6853693270,17640,17700,17700,17640,451
20240220,122800,6845731400,17700,17700,17700,17700,524
20240220,122700,6836456600,17690,17670,17690,17660,1093
20240220,122600,6817131500,17660,17670,17670,17650,118
20240220,122500,6815047720,17670,17680,17680,17670,103
20240220,122400,6813226710,17680,17680,17680,17680,111
20240220,122300,6811264230,17680,17680,17680,17680,1076
20240220,122200,6792240550,17670,17670,17670,17670,332
20240220,122100,6786374110,17670,17670,17680,17670,574
20240220,122000,6776230970,17670,17670,17670,17670,5
20240220,121900,6776142620,17670,17620,17670,17620,466
20240220,121800,6767911270,17660,17660,17660,17660,206
20240220,121700,6764273310,17660,17660,17660,17660,2
20240220,121600,6764237990,17570,17590,17600,17560,823
20240220,121500,6749770440,17600,17620,17620,17570,5004
20240220,121400,6661689900,17620,17630,17670,17620,548
20240220,121300,6652030240,17630,17640,17640,17630,719
20240220,121200,6639353180,17640,17670,17670,17640,1326
20240220,121100,6615952710,17670,17670,17680,17670,872
20240220,121000,6600543870,17680,17690,17690,17680,853
20240220,120900,6585456790,17690,17720,17720,17690,240
20240220,120800,6581204080,17720,17730,17730,17720,44
20240220,120700,6580423970,17730,17730,17730,17730,8
20240220,120600,6580282130,17680,17680,17720,17680,8918
20240220,120500,6422607010,17730,17690,17730,17680,140
20240220,120400,6420130560,17740,17730,17740,17680,1930
20240220,120300,6385988060,17740,17740,17740,17740,156
20240220,120200,6383220620,17700,17690,17700,17690,130
20240220,120100,6380920900,17690,17700,17740,17690,206
20240220,120000,6377272350,17700,17700,17700,17700,175
20240220,115900,6374174850,17700,17730,17740,17700,684
20240220,115800,6362053590,17730,17740,17740,17700,149
20240220,115700,6359412820,17730,17730,17740,17730,120
20240220,115600,6357284990,17730,17740,17740,17730,250
20240220,115500,6352850990,17740,17700,17740,17690,49
20240220,115400,6351983390,17700,17740,17740,17700,149
20240220,115300,6349344130,17740,17740,17750,17740,108
20240220,115200,6347428200,17740,17700,17740,17700,160
20240220,115100,6344596010,17690,17700,17700,17690,38
20240220,115000,6343923440,17690,17680,17700,17680,791
20240220,114900,6329937630,17680,17650,17680,17650,102
20240220,114800,6328134720,17690,17690,17690,17690,91
20240220,114700,6326524930,17650,17660,17690,17650,369
20240220,114600,6320010930,17670,17680,17680,17670,111
20240220,114500,6318048480,17680,17700,17700,17680,130
20240220,114400,6315749620,17700,17700,17700,17700,114
20240220,114300,6313731820,17750,17760,17770,17750,99
20240220,114200,6311973720,17760,17770,17770,17730,44
20240220,114100,6311192410,17770,17760,17770,17730,405
20240220,114000,6304006420,17780,17730,17780,17730,236
20240220,113900,6299821850,17730,17700,17780,17690,1501
20240220,113800,6273232910,17700,17700,17700,17680,954
20240220,113700,6256349370,17700,17700,17700,17690,166
20240220,113600,6253411370,17700,17690,17700,17640,854
20240220,113500,6238300500,17690,17650,17690,17650,396
20240220,113400,6231300020,17650,17640,17650,17640,1703
20240220,113300,6201252590,17640,17640,17640,17640,187
20240220,113200,6197953910,17640,17640,17640,17630,459
20240220,113100,6189860290,17640,17670,17670,17640,575
20240220,113000,6179712780,17670,17650,17670,17650,28
20240220,112900,6179218400,17630,17610,17630,17610,143
20240220,112800,6176698330,17620,17620,17620,17610,485
20240220,112700,6168154230,17620,17610,17620,17600,382
20240220,112600,6161428320,17620,17610,17620,17600,588
20240220,112500,6151069060,17610,17600,17610,17600,68
20240220,112400,6149872190,17600,17570,17600,17560,138
20240220,112300,6147446480,17560,17560,17600,17560,118
20240220,112200,6145370600,17560,17590,17590,17560,1158
20240220,112100,6125022240,17600,17580,17600,17580,112
20240220,112000,6123051460,17580,17560,17580,17560,443
20240220,111900,6115268080,17570,17570,17570,17560,169
20240220,111800,6112299050,17570,17590,17610,17570,179
20240220,111700,6109150970,17590,17590,17590,17590,257
20240220,111600,6104630340,17580,17600,17600,17580,159
20240220,111500,6101833000,17600,17610,17610,17580,167
20240220,111400,6098895510,17610,17590,17610,17590,988
20240220,111300,6081506390,17590,17570,17590,17540,1241
20240220,111200,6059727590,17560,17580,17580,17540,3236
20240220,111100,6002908280,17580,17590,17600,17580,2452
20240220,111000,5959793270,17600,17620,17620,17600,1285
20240220,110900,5937174850,17620,17610,17620,17610,808
20240220,110800,5922940010,17620,17610,17620,17610,261
20240220,110700,5918342940,17620,17640,17640,17610,1497
20240220,110600,5891964540,17640,17670,17690,17640,913
20240220,110500,5875838810,17680,17680,17680,17680,1
20240220,110400,5875821130,17690,17690,17690,17690,32
20240220,110300,5875255050,17630,17640,17700,17630,425
20240220,110200,5867753950,17710,17690,17730,17640,3273
20240220,110100,5809929240,17690,17730,17730,17690,1750
20240220,110000,5778932200,17730,17750,17750,17730,114
20240220,105900,5776909460,17750,17720,17750,17720,3019
20240220,105800,5723380870,17720,17710,17790,17710,1807
20240220,105700,5691324520,17710,17660,17710,17650,4237
20240220,105600,5616424160,17660,17690,17690,17650,1734
20240220,105500,5585785290,17690,17690,17710,17680,394
20240220,105400,5578817030,17680,17680,17680,17680,225
20240220,105300,5574839030,17670,17680,17710,17670,488
20240220,105200,5566205660,17680,17680,17700,17680,881
20240220,105100,5550629430,17680,17750,17750,17680,960
20240220,105000,5533641640,17750,17750,17750,17720,521
20240220,104900,5524403000,17760,17760,17760,17750,88
20240220,104800,5522840740,17760,17730,17760,17730,373
20240220,104700,5516224010,17720,17710,17770,17710,127
20240220,104600,5513972640,17700,17730,17730,17700,1135
20240220,104500,5493867100,17720,17720,17720,17720,114
20240220,104400,5491847020,17790,17720,17790,17720,104
20240220,104300,5490004070,17740,17750,17800,17740,360
20240220,104200,5483603410,17800,17790,17800,17740,222
20240220,104100,5479657880,17800,17770,17800,17740,286
20240220,104000,5474581830,17770,17810,17810,17770,52
20240220,103900,5473656400,17810,17800,17810,17800,216
20240220,103800,5469810000,17800,17740,17810,17700,2172
20240220,103700,5431164220,17740,17690,17740,17690,863
20240220,103600,5415872720,17730,17720,17730,17720,171
20240220,103500,5412842480,17720,17690,17730,17680,1148
20240220,103400,5392534890,17700,17690,17700,17680,805
20240220,103300,5378294160,17690,17690,17690,17690,15
20240220,103200,5378028810,17670,17680,17730,17670,831
20240220,103100,5363318450,17670,17670,17690,17670,118
20240220,103000,5361233370,17720,17640,17720,17640,3018
20240220,102900,5307923050,17640,17680,17680,17640,733
20240220,102800,5294977010,17680,17700,17710,17680,2237
20240220,102700,5255389360,17710,17720,17720,17710,1200
20240220,102600,5234129180,17730,17750,17750,17730,677
20240220,102500,5222123000,17750,17750,17760,17730,774
20240220,102400,5208388310,17750,17800,17800,17740,1757
20240220,102300,5177189940,17810,17740,17820,17730,3296
20240220,102200,5118596780,17740,17760,17770,17740,717
20240220,102100,5105874170,17770,17750,17780,17740,895
20240220,102000,5089977600,17740,17750,17750,17710,804
20240220,101900,5075717210,17730,17750,17750,17720,801
20240220,101800,5061514700,17750,17700,17770,17700,249
20240220,101700,5057098100,17790,17750,17790,17690,585
20240220,101600,5046721910,17780,17820,17830,17710,1274
20240220,101500,5024132310,17760,17710,17880,17710,1342
20240220,101400,5000269040,17710,17660,17710,17660,1903
20240220,101300,4966612620,17660,17680,17680,17650,411
20240220,101200,4959352340,17680,17650,17690,17600,237
20240220,101100,4955163550,17600,17640,17680,17600,1811
20240220,101000,4923220830,17590,17590,17640,17590,647
20240220,100900,4911831980,17590,17600,17600,17580,946
20240220,100800,4895200690,17600,17580,17600,17580,281
20240220,100700,4890260670,17580,17580,17610,17580,908
20240220,100600,4874295930,17550,17570,17570,17550,760
20240220,100500,4860950920,17570,17560,17570,17550,463
20240220,100400,4852819280,17550,17550,17560,17540,2426
20240220,100300,4810240350,17550,17540,17560,17540,177
20240220,100200,4807133730,17540,17540,17570,17540,581
20240220,100100,4796942930,17530,17580,17580,17510,2588
20240220,100000,4751603400,17520,17580,17580,17520,5076
20240220,095900,4662572490,17580,17560,17580,17560,2029
20240220,095800,4626903810,17550,17550,17560,17530,2207
20240220,095700,4588190470,17560,17540,17560,17540,654
20240220,095600,4576712450,17540,17540,17550,17530,1630
20240220,095500,4548112320,17540,17570,17570,17530,1701
20240220,095400,4518263020,17570,17590,17590,17570,643
20240220,095300,4506963400,17590,17600,17600,17560,253
20240220,095200,4502515560,17600,17570,17610,17550,893
20240220,095100,4486824670,17550,17550,17620,17550,2960
20240220,095000,4434796170,17570,17530,17570,17530,2261
20240220,094900,4395117720,17520,17520,17540,17500,5627
20240220,094800,4296592740,17520,17530,17540,17520,1472
20240220,094700,4270797340,17540,17530,17540,17530,770
20240220,094600,4257297060,17530,17500,17530,17500,1250
20240220,094500,4235403740,17510,17540,17540,17490,5343
20240220,094400,4141895080,17520,17510,17540,17510,791
20240220,094300,4128038560,17510,17560,17570,17510,4375
20240220,094200,4051368240,17570,17580,17580,17570,2039
20240220,094100,4015532450,17580,17580,17590,17500,3537
20240220,094000,3953516620,17510,17470,17580,17470,2521
20240220,093900,3909338250,17480,17540,17550,17470,15310
20240220,093800,3641204390,17550,17610,17610,17530,6610
20240220,093700,3525131350,17600,17640,17640,17600,9647
20240220,093600,3355235510,17640,17670,17700,17620,6963
20240220,093500,3232337340,17660,17700,17770,17660,4756
20240220,093400,3148180550,17700,17740,17790,17670,5421
20240220,093300,3052198850,17740,17700,17820,17700,481
20240220,093200,3043654850,17710,17830,17870,17710,7665
20240220,093100,2907014850,17830,17870,17900,17820,1285
20240220,093000,2884057140,17880,17760,17900,17750,4793
20240220,092900,2798685850,17750,17740,17770,17730,2427
20240220,092800,2755622050,17770,17720,17770,17710,3305
20240220,092700,2696990490,17720,17650,17720,17640,1788
20240220,092600,2665357800,17640,17620,17700,17600,2972
20240220,092500,2612923560,17640,17670,17680,17590,9897
20240220,092400,2438569520,17670,17680,17720,17650,6378
20240220,092300,2325843990,17670,17780,17790,17670,22799
20240220,092200,1921896020,17780,17800,17800,17770,3182
20240220,092100,1865301550,17800,17910,17910,17790,5985
20240220,092000,1758631710,17880,17860,17900,17850,633
20240220,091900,1747314360,17900,18020,18020,17900,3926
20240220,091800,1676861840,18020,17940,18190,17940,7481
20240220,091700,1542032800,17940,17950,17950,17800,2548
20240220,091600,1496475110,17960,17900,17960,17900,238
20240220,091500,1492209020,17900,17850,18050,17850,1361
20240220,091400,1467839480,17920,17810,17920,17780,4635
20240220,091300,1385154690,17810,17790,17830,17770,2176
20240220,091200,1346453660,17850,17920,17920,17750,10100
20240220,091100,1166361940,17910,18060,18060,17910,22283
20240220,091000,765233690,18150,18170,18170,18060,265
20240220,090900,760444410,18040,18100,18180,18040,2896
20240220,090800,708101620,18040,18100,18100,18020,4556
20240220,090700,625824340,18060,18100,18180,18060,4024
20240220,090600,552955320,18100,18250,18270,18100,2191
20240220,090500,513110240,18270,18130,18300,18100,5652
20240220,090400,410274160,18140,18010,18140,18000,4728
20240220,090300,325025750,18000,18070,18070,18000,2201
20240220,090200,285381660,18010,18140,18140,18010,2459
20240220,090100,241025450,18140,18000,18160,17980,2550
20240220,090000,194941650,18150,18160,18160,17900,10443