KissMeData/200880/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,203200,15438304450,21500,21500,21500,21500,21436
20240216,203100,15438304450,21500,21500,21500,21500,0
20240216,203000,15438304450,21500,21500,21500,21500,0
20240216,202900,15438304450,21500,21500,21500,21500,0
20240216,202800,15438304450,21500,21500,21500,21500,0
20240216,202700,15438304450,21500,21500,21500,21500,0
20240216,202600,15438304450,21500,21500,21500,21500,0
20240216,202500,15438304450,21500,21500,21500,21500,0
20240216,202400,15438304450,21500,21500,21500,21500,0
20240216,202300,15438304450,21500,21500,21500,21500,0
20240216,202200,15438304450,21500,21500,21500,21500,0
20240216,202100,15438304450,21500,21500,21500,21500,0
20240216,202000,15438304450,21500,21500,21500,21500,0
20240216,201900,15438304450,21500,21500,21500,21500,0
20240216,201800,15438304450,21500,21500,21500,21500,0
20240216,201700,15438304450,21500,21500,21500,21500,0
20240216,201600,15438304450,21500,21500,21500,21500,0
20240216,201500,15438304450,21500,21500,21500,21500,0
20240216,201400,15438304450,21500,21500,21500,21500,0
20240216,201300,15438304450,21500,21500,21500,21500,0
20240216,201200,15438304450,21500,21500,21500,21500,0
20240216,201100,15438304450,21500,21500,21500,21500,0
20240216,201000,15438304450,21500,21500,21500,21500,0
20240216,200900,15438304450,21500,21500,21500,21500,0
20240216,200800,15438304450,21500,21500,21500,21500,0
20240216,200700,15438304450,21500,21500,21500,21500,0
20240216,200600,15438304450,21500,21500,21500,21500,0
20240216,200500,15438304450,21500,21500,21500,21500,0
20240216,200400,15438304450,21500,21500,21500,21500,0
20240216,200300,15438304450,21500,21500,21500,21500,0
20240216,200200,15438304450,21500,21500,21500,21500,21436
20240216,200100,15438304450,21500,21500,21500,21500,0
20240216,200000,15438304450,21500,21500,21500,21500,0
20240216,195900,15438304450,21500,21500,21500,21500,0
20240216,195800,15438304450,21500,21500,21500,21500,0
20240216,195700,15438304450,21500,21500,21500,21500,0
20240216,195600,15438304450,21500,21500,21500,21500,0
20240216,195500,15438304450,21500,21500,21500,21500,0
20240216,195400,15438304450,21500,21500,21500,21500,0
20240216,195300,15438304450,21500,21500,21500,21500,0
20240216,195200,15438304450,21500,21500,21500,21500,0
20240216,195100,15438304450,21500,21500,21500,21500,0
20240216,195000,15438304450,21500,21500,21500,21500,0
20240216,194900,15438304450,21500,21500,21500,21500,0
20240216,194800,15438304450,21500,21500,21500,21500,0
20240216,194700,15438304450,21500,21500,21500,21500,0
20240216,194600,15438304450,21500,21500,21500,21500,0
20240216,194500,15438304450,21500,21500,21500,21500,0
20240216,194400,15438304450,21500,21500,21500,21500,0
20240216,194300,15438304450,21500,21500,21500,21500,0
20240216,194200,15438304450,21500,21500,21500,21500,0
20240216,194100,15438304450,21500,21500,21500,21500,0
20240216,194000,15438304450,21500,21500,21500,21500,0
20240216,193900,15438304450,21500,21500,21500,21500,0
20240216,193800,15438304450,21500,21500,21500,21500,0
20240216,193700,15438304450,21500,21500,21500,21500,0
20240216,193600,15438304450,21500,21500,21500,21500,0
20240216,193500,15438304450,21500,21500,21500,21500,0
20240216,193400,15438304450,21500,21500,21500,21500,0
20240216,193300,15438304450,21500,21500,21500,21500,0
20240216,193200,15438304450,21500,21500,21500,21500,21436
20240216,193100,15438304450,21500,21500,21500,21500,0
20240216,193000,15438304450,21500,21500,21500,21500,0
20240216,192900,15438304450,21500,21500,21500,21500,0
20240216,192800,15438304450,21500,21500,21500,21500,0
20240216,192700,15438304450,21500,21500,21500,21500,0
20240216,192600,15438304450,21500,21500,21500,21500,0
20240216,192500,15438304450,21500,21500,21500,21500,0
20240216,192400,15438304450,21500,21500,21500,21500,0
20240216,192300,15438304450,21500,21500,21500,21500,0
20240216,192200,15438304450,21500,21500,21500,21500,0
20240216,192100,15438304450,21500,21500,21500,21500,0
20240216,192000,15438304450,21500,21500,21500,21500,0
20240216,191900,15438304450,21500,21500,21500,21500,0
20240216,191800,15438304450,21500,21500,21500,21500,0
20240216,191700,15438304450,21500,21500,21500,21500,0
20240216,191600,15438304450,21500,21500,21500,21500,0
20240216,191500,15438304450,21500,21500,21500,21500,0
20240216,191400,15438304450,21500,21500,21500,21500,0
20240216,191300,15438304450,21500,21500,21500,21500,0
20240216,191200,15438304450,21500,21500,21500,21500,0
20240216,191100,15438304450,21500,21500,21500,21500,0
20240216,191000,15438304450,21500,21500,21500,21500,0
20240216,190900,15438304450,21500,21500,21500,21500,0
20240216,190800,15438304450,21500,21500,21500,21500,0
20240216,190700,15438304450,21500,21500,21500,21500,0
20240216,190600,15438304450,21500,21500,21500,21500,0
20240216,190500,15438304450,21500,21500,21500,21500,0
20240216,190400,15438304450,21500,21500,21500,21500,0
20240216,190300,15438304450,21500,21500,21500,21500,0
20240216,190200,15438304450,21500,21500,21500,21500,21436
20240216,190100,15438304450,21500,21500,21500,21500,0
20240216,190000,15438304450,21500,21500,21500,21500,0
20240216,185900,15438304450,21500,21500,21500,21500,0
20240216,185800,15438304450,21500,21500,21500,21500,0
20240216,185700,15438304450,21500,21500,21500,21500,0
20240216,185600,15438304450,21500,21500,21500,21500,0
20240216,185500,15438304450,21500,21500,21500,21500,0
20240216,185400,15438304450,21500,21500,21500,21500,0
20240216,185300,15438304450,21500,21500,21500,21500,0
20240216,185200,15438304450,21500,21500,21500,21500,0
20240216,185100,15438304450,21500,21500,21500,21500,0
20240216,185000,15438304450,21500,21500,21500,21500,0
20240216,184900,15438304450,21500,21500,21500,21500,0
20240216,184800,15438304450,21500,21500,21500,21500,0
20240216,184700,15438304450,21500,21500,21500,21500,0
20240216,184600,15438304450,21500,21500,21500,21500,0
20240216,184500,15438304450,21500,21500,21500,21500,0
20240216,184400,15438304450,21500,21500,21500,21500,0
20240216,184300,15438304450,21500,21500,21500,21500,0
20240216,184200,15438304450,21500,21500,21500,21500,0
20240216,184100,15438304450,21500,21500,21500,21500,0
20240216,184000,15438304450,21500,21500,21500,21500,0
20240216,183900,15438304450,21500,21500,21500,21500,0
20240216,183800,15438304450,21500,21500,21500,21500,0
20240216,183700,15438304450,21500,21500,21500,21500,0
20240216,183600,15438304450,21500,21500,21500,21500,0
20240216,183500,15438304450,21500,21500,21500,21500,0
20240216,183400,15438304450,21500,21500,21500,21500,0
20240216,183300,15438304450,21500,21500,21500,21500,0
20240216,183200,15438304450,21500,21500,21500,21500,21436
20240216,183100,15438304450,21500,21500,21500,21500,0
20240216,183000,15438304450,21500,21500,21500,21500,0
20240216,182900,15438304450,21500,21500,21500,21500,0
20240216,182800,15438304450,21500,21500,21500,21500,0
20240216,182700,15438304450,21500,21500,21500,21500,0
20240216,182600,15438304450,21500,21500,21500,21500,0
20240216,182500,15438304450,21500,21500,21500,21500,0
20240216,182400,15438304450,21500,21500,21500,21500,0
20240216,182300,15438304450,21500,21500,21500,21500,0
20240216,182200,15438304450,21500,21500,21500,21500,0
20240216,182100,15438304450,21500,21500,21500,21500,0
20240216,182000,15438304450,21500,21500,21500,21500,0
20240216,181900,15438304450,21500,21500,21500,21500,0
20240216,181800,15438304450,21500,21500,21500,21500,0
20240216,181700,15438304450,21500,21500,21500,21500,0
20240216,181600,15438304450,21500,21500,21500,21500,0
20240216,181500,15438304450,21500,21500,21500,21500,0
20240216,181400,15438304450,21500,21500,21500,21500,0
20240216,181300,15438304450,21500,21500,21500,21500,0
20240216,181200,15438304450,21500,21500,21500,21500,0
20240216,181100,15438304450,21500,21500,21500,21500,0
20240216,181000,15438304450,21500,21500,21500,21500,0
20240216,180900,15438304450,21500,21500,21500,21500,0
20240216,180800,15438304450,21500,21500,21500,21500,0
20240216,180700,15438304450,21500,21500,21500,21500,0
20240216,180600,15438304450,21500,21500,21500,21500,0
20240216,180500,15438304450,21500,21500,21500,21500,0
20240216,180400,15438304450,21500,21500,21500,21500,0
20240216,180300,15438304450,21500,21500,21500,21500,0
20240216,180200,15438304450,21500,21500,21500,21500,21436
20240216,180100,15438304450,21500,21500,21500,21500,0
20240216,180000,15438304450,21500,21500,21500,21500,0
20240216,175900,15438304450,21500,21500,21500,21500,0
20240216,175800,15438304450,21500,21500,21500,21500,0
20240216,175700,15438304450,21500,21500,21500,21500,0
20240216,175600,15438304450,21500,21500,21500,21500,0
20240216,175500,15438304450,21500,21500,21500,21500,0
20240216,175400,15438304450,21500,21500,21500,21500,0
20240216,175300,15438304450,21500,21500,21500,21500,0
20240216,175200,15438304450,21500,21500,21500,21500,0
20240216,175100,15438304450,21500,21500,21500,21500,0
20240216,175000,15438304450,21500,21500,21500,21500,0
20240216,174900,15438304450,21500,21500,21500,21500,0
20240216,174800,15438304450,21500,21500,21500,21500,0
20240216,174700,15438304450,21500,21500,21500,21500,0
20240216,174600,15438304450,21500,21500,21500,21500,0
20240216,174500,15438304450,21500,21500,21500,21500,0
20240216,174400,15438304450,21500,21500,21500,21500,0
20240216,174300,15438304450,21500,21500,21500,21500,0
20240216,174200,15438304450,21500,21500,21500,21500,0
20240216,174100,15438304450,21500,21500,21500,21500,0
20240216,174000,15438304450,21500,21500,21500,21500,0
20240216,173900,15438304450,21500,21500,21500,21500,0
20240216,173800,15438304450,21500,21500,21500,21500,0
20240216,173700,15438304450,21500,21500,21500,21500,0
20240216,173600,15438304450,21500,21500,21500,21500,0
20240216,173500,15438304450,21500,21500,21500,21500,0
20240216,173400,15438304450,21500,21500,21500,21500,0
20240216,173300,15438304450,21500,21500,21500,21500,0
20240216,173200,15438304450,21500,21500,21500,21500,21436
20240216,173100,15438304450,21500,21500,21500,21500,0
20240216,173000,15438304450,21500,21500,21500,21500,0
20240216,172900,15438304450,21500,21500,21500,21500,0
20240216,172800,15438304450,21500,21500,21500,21500,0
20240216,172700,15438304450,21500,21500,21500,21500,0
20240216,172600,15438304450,21500,21500,21500,21500,0
20240216,172500,15438304450,21500,21500,21500,21500,0
20240216,172400,15438304450,21500,21500,21500,21500,0
20240216,172300,15438304450,21500,21500,21500,21500,0
20240216,172200,15438304450,21500,21500,21500,21500,0
20240216,172100,15438304450,21500,21500,21500,21500,0
20240216,172000,15438304450,21500,21500,21500,21500,0
20240216,171900,15438304450,21500,21500,21500,21500,0
20240216,171800,15438304450,21500,21500,21500,21500,0
20240216,171700,15438304450,21500,21500,21500,21500,0
20240216,171600,15438304450,21500,21500,21500,21500,0
20240216,171500,15438304450,21500,21500,21500,21500,0
20240216,171400,15438304450,21500,21500,21500,21500,0
20240216,171300,15438304450,21500,21500,21500,21500,0
20240216,171200,15438304450,21500,21500,21500,21500,0
20240216,171100,15438304450,21500,21500,21500,21500,0
20240216,171000,15438304450,21500,21500,21500,21500,0
20240216,170900,15438304450,21500,21500,21500,21500,0
20240216,170800,15438304450,21500,21500,21500,21500,0
20240216,170700,15438304450,21500,21500,21500,21500,0
20240216,170600,15438304450,21500,21500,21500,21500,0
20240216,170500,15438304450,21500,21500,21500,21500,0
20240216,170400,15438304450,21500,21500,21500,21500,0
20240216,170300,15438304450,21500,21500,21500,21500,0
20240216,170200,15438304450,21500,21500,21500,21500,21436
20240216,170100,15438304450,21500,21500,21500,21500,0
20240216,170000,15438304450,21500,21500,21500,21500,0
20240216,165900,15438304450,21500,21500,21500,21500,0
20240216,165800,15438304450,21500,21500,21500,21500,0
20240216,165700,15438304450,21500,21500,21500,21500,0
20240216,165600,15438304450,21500,21500,21500,21500,0
20240216,165500,15438304450,21500,21500,21500,21500,0
20240216,165400,15438304450,21500,21500,21500,21500,0
20240216,165300,15438304450,21500,21500,21500,21500,0
20240216,165200,15438304450,21500,21500,21500,21500,0
20240216,165100,15438304450,21500,21500,21500,21500,0
20240216,165000,15438304450,21500,21500,21500,21500,0
20240216,164900,15438304450,21500,21500,21500,21500,0
20240216,164800,15438304450,21500,21500,21500,21500,0
20240216,164700,15438304450,21500,21500,21500,21500,0
20240216,164600,15438304450,21500,21500,21500,21500,0
20240216,164500,15438304450,21500,21500,21500,21500,0
20240216,164400,15438304450,21500,21500,21500,21500,0
20240216,164300,15438304450,21500,21500,21500,21500,0
20240216,164200,15438304450,21500,21500,21500,21500,0
20240216,164100,15438304450,21500,21500,21500,21500,0
20240216,164000,15438304450,21500,21500,21500,21500,0
20240216,163900,15438304450,21500,21500,21500,21500,0
20240216,163800,15438304450,21500,21500,21500,21500,0
20240216,163700,15438304450,21500,21500,21500,21500,0
20240216,163600,15438304450,21500,21500,21500,21500,0
20240216,163500,15438304450,21500,21500,21500,21500,0
20240216,163400,15438304450,21500,21500,21500,21500,0
20240216,163300,15438304450,21500,21500,21500,21500,0
20240216,163200,15438304450,21500,21500,21500,21500,21436
20240216,163100,15438304450,21500,21500,21500,21500,0
20240216,163000,15438304450,21500,21500,21500,21500,0
20240216,162900,15438304450,21500,21500,21500,21500,0
20240216,162800,15438304450,21500,21500,21500,21500,0
20240216,162700,15438304450,21500,21500,21500,21500,0
20240216,162600,15438304450,21500,21500,21500,21500,0
20240216,162500,15438304450,21500,21500,21500,21500,0
20240216,162400,15438304450,21500,21500,21500,21500,0
20240216,162300,15438304450,21500,21500,21500,21500,0
20240216,162200,15438304450,21500,21500,21500,21500,0
20240216,162100,15438304450,21500,21500,21500,21500,0
20240216,162000,15438304450,21500,21500,21500,21500,0
20240216,161900,15438304450,21500,21500,21500,21500,0
20240216,161800,15438304450,21500,21500,21500,21500,0
20240216,161700,15438304450,21500,21500,21500,21500,0
20240216,161600,15438304450,21500,21500,21500,21500,0
20240216,161500,15438304450,21500,21500,21500,21500,0
20240216,161400,15438304450,21500,21500,21500,21500,0
20240216,161300,15438304450,21500,21500,21500,21500,0
20240216,161200,15438304450,21500,21500,21500,21500,0
20240216,161100,15438304450,21500,21500,21500,21500,0
20240216,161000,15438304450,21500,21500,21500,21500,0
20240216,160900,15438304450,21500,21500,21500,21500,0
20240216,160800,15438304450,21500,21500,21500,21500,0
20240216,160700,15438304450,21500,21500,21500,21500,0
20240216,160600,15438304450,21500,21500,21500,21500,0
20240216,160500,15438304450,21500,21500,21500,21500,0
20240216,160400,15438304450,21500,21500,21500,21500,0
20240216,160300,15438304450,21500,21500,21500,21500,0
20240216,160200,15438304450,21500,21500,21500,21500,21436
20240216,160100,15438304450,21500,21500,21500,21500,0
20240216,160000,15438304450,21500,21500,21500,21500,0
20240216,155900,15438304450,21500,21500,21500,21500,0
20240216,155800,15438304450,21500,21500,21500,21500,0
20240216,155700,15438304450,21500,21500,21500,21500,0
20240216,155600,15438304450,21500,21500,21500,21500,0
20240216,155500,15438304450,21500,21500,21500,21500,0
20240216,155400,15438304450,21500,21500,21500,21500,0
20240216,155300,15438304450,21500,21500,21500,21500,0
20240216,155200,15438304450,21500,21500,21500,21500,0
20240216,155100,15438304450,21500,21500,21500,21500,0
20240216,155000,15438304450,21500,21500,21500,21500,0
20240216,154900,15438304450,21500,21500,21500,21500,0
20240216,154800,15438304450,21500,21500,21500,21500,0
20240216,154700,15438304450,21500,21500,21500,21500,0
20240216,154600,15438304450,21500,21500,21500,21500,0
20240216,154500,15438304450,21500,21500,21500,21500,0
20240216,154400,15438304450,21500,21500,21500,21500,0
20240216,154300,15438304450,21500,21500,21500,21500,0
20240216,154200,15438304450,21500,21500,21500,21500,0
20240216,154100,15438304450,21500,21500,21500,21500,0
20240216,154000,15438304450,21500,21500,21500,21500,0
20240216,153900,15438304450,21500,21500,21500,21500,0
20240216,153800,15438304450,21500,21500,21500,21500,0
20240216,153700,15438304450,21500,21500,21500,21500,0
20240216,153600,15438304450,21500,21500,21500,21500,0
20240216,153500,15438304450,21500,21500,21500,21500,0
20240216,153400,15438304450,21500,21500,21500,21500,0
20240216,153300,15438304450,21500,21500,21500,21500,0
20240216,153200,15438304450,21500,21500,21500,21500,21436
20240216,153100,15438304450,21500,21500,21500,21500,0
20240216,153000,15438304450,21500,21500,21500,21500,21436
20240216,152900,14977430450,21550,21550,21550,21550,0
20240216,152800,14977430450,21550,21550,21550,21550,0
20240216,152700,14977430450,21550,21550,21550,21550,0
20240216,152600,14977430450,21550,21550,21550,21550,0
20240216,152500,14977430450,21550,21550,21550,21550,0
20240216,152400,14977430450,21550,21550,21550,21550,0
20240216,152300,14977430450,21550,21550,21550,21550,0
20240216,152200,14977430450,21550,21550,21550,21550,0
20240216,152100,14977430450,21550,21550,21550,21550,0
20240216,152000,14977430450,21550,21550,21550,21550,0
20240216,151900,14977430450,21550,21450,21550,21450,5504
20240216,151800,14859058550,21550,21500,21550,21450,8738
20240216,151700,14671220050,21500,21400,21500,21400,8512
20240216,151600,14488634200,21450,21350,21450,21350,4574
20240216,151500,14390647150,21350,21350,21400,21350,1225
20240216,151400,14364486500,21350,21350,21400,21300,4514
20240216,151300,14268130100,21400,21450,21450,21350,1812
20240216,151200,14229354850,21400,21350,21400,21350,2936
20240216,151100,14166544150,21400,21450,21450,21350,6336
20240216,151000,14030979300,21450,21400,21450,21400,2033
20240216,150900,13987394400,21450,21350,21450,21350,5636
20240216,150800,13866803600,21350,21400,21400,21350,1477
20240216,150700,13835206700,21400,21350,21400,21350,1000
20240216,150600,13813821800,21350,21350,21400,21350,4477
20240216,150500,13718075150,21350,21350,21350,21300,1696
20240216,150400,13681873600,21350,21350,21350,21300,1394
20240216,150300,13652121700,21350,21300,21350,21300,3428
20240216,150200,13578978000,21300,21300,21350,21250,4969
20240216,150100,13473128700,21300,21250,21300,21250,2275
20240216,150000,13424678150,21200,21250,21300,21200,1476
20240216,145900,13393331950,21250,21250,21300,21200,556
20240216,145800,13381516000,21200,21300,21300,21200,2386
20240216,145700,13330759750,21250,21300,21300,21250,1938
20240216,145600,13289493850,21300,21200,21300,21200,3368
20240216,145500,13217892150,21200,21300,21300,21200,2466
20240216,145400,13165495900,21300,21300,21350,21250,3115
20240216,145300,13099152300,21300,21400,21400,21300,4446
20240216,145200,13004212650,21400,21400,21450,21400,2137
20240216,145100,12958480550,21400,21400,21400,21350,5110
20240216,145000,12849160150,21350,21450,21450,21350,18637
20240216,144900,12450368200,21450,21450,21450,21400,6972
20240216,144800,12300984300,21450,21350,21450,21350,3844
20240216,144700,12218610750,21350,21450,21450,21350,4840
20240216,144600,12114972450,21450,21400,21450,21350,7363
20240216,144500,11957318000,21350,21350,21400,21350,2404
20240216,144400,11905947850,21400,21400,21400,21350,6194
20240216,144300,11773413400,21400,21350,21400,21300,6544
20240216,144200,11633646000,21300,21300,21350,21250,5673
20240216,144100,11512839650,21300,21300,21300,21250,1450
20240216,144000,11481984500,21250,21250,21300,21200,3705
20240216,143900,11403245600,21250,21250,21250,21250,321
20240216,143800,11396424350,21250,21200,21250,21200,2607
20240216,143700,11341098100,21250,21250,21250,21200,1469
20240216,143600,11309920550,21250,21200,21250,21200,1409
20240216,143500,11280029050,21200,21200,21250,21200,1191
20240216,143400,11254749500,21200,21200,21250,21150,3649
20240216,143300,11177305300,21150,21200,21200,21150,1281
20240216,143200,11150183500,21150,21200,21250,21150,1714
20240216,143100,11113833750,21200,21200,21250,21150,4621
20240216,143000,11015867750,21200,21150,21200,21150,2048
20240216,142900,10972544050,21150,21150,21200,21100,4282
20240216,142800,10881985500,21150,21100,21150,21100,1478
20240216,142700,10850737900,21100,21100,21150,21100,346
20240216,142600,10843427450,21100,21100,21150,21100,278
20240216,142500,10837553900,21150,21150,21150,21100,434
20240216,142400,10828389800,21150,21150,21150,21100,586
20240216,142300,10815996100,21100,21150,21150,21100,277
20240216,142200,10810139300,21150,21150,21150,21150,320
20240216,142100,10803371300,21150,21150,21200,21050,2159
20240216,142000,10757792900,21150,21100,21150,21050,6808
20240216,141900,10613933500,21100,21150,21150,21100,190
20240216,141800,10609916150,21150,21100,21150,21100,1742
20240216,141700,10573132150,21100,21150,21150,21100,257
20240216,141600,10567701200,21150,21150,21150,21100,361
20240216,141500,10560066150,21100,21150,21150,21100,1029
20240216,141400,10538336100,21150,21100,21150,21050,3896
20240216,141300,10456124550,21050,21100,21100,21050,510
20240216,141200,10445375250,21100,21100,21100,21050,186
20240216,141100,10441450900,21100,21100,21100,21050,586
20240216,141000,10429088800,21050,21050,21050,21050,3130
20240216,140900,10363202300,21050,21050,21050,21000,278
20240216,140800,10357354150,21000,21050,21050,21000,722
20240216,140700,10342185350,21000,21050,21050,21000,210
20240216,140600,10337769850,21050,21050,21050,21050,228
20240216,140500,10332970450,21000,21050,21050,21000,223
20240216,140400,10328277600,21050,21000,21050,21000,500
20240216,140300,10317767300,21000,21000,21050,21000,554
20240216,140200,10306127850,21000,21050,21050,21000,347
20240216,140100,10298829350,21050,21050,21050,21000,1925
20240216,140000,10258310100,21000,21050,21050,21000,560
20240216,135900,10246523150,21000,21050,21050,21000,425
20240216,135800,10237590300,21050,21050,21050,21050,107
20240216,135700,10235337950,21000,21000,21050,21000,130
20240216,135600,10232601900,21000,21000,21000,20950,2037
20240216,135500,10189832400,21000,21000,21000,20950,304
20240216,135400,10183449400,21000,21000,21000,20950,196
20240216,135300,10179337400,21000,21000,21000,21000,504
20240216,135200,10168753400,20950,21000,21000,20950,170
20240216,135100,10165186600,20950,21000,21000,20950,106
20240216,135000,10162960650,21000,20950,21000,20950,81
20240216,134900,10161261000,20950,21000,21000,20950,320
20240216,134800,10154555900,20950,21050,21050,20950,211
20240216,134700,10150134350,21050,21000,21050,21000,3491
20240216,134600,10076820600,21000,21050,21050,21000,723
20240216,134500,10061635950,21050,21000,21050,21000,218
20240216,134400,10057055150,21000,21050,21050,21000,48
20240216,134300,10056045850,21050,21050,21050,21050,511
20240216,134200,10045289300,21050,21050,21100,21050,290
20240216,134100,10039182650,21050,21050,21100,21050,1932
20240216,134000,9998499550,21050,21050,21050,21050,362
20240216,133900,9990879450,21050,21050,21050,21000,1585
20240216,133800,9957516650,21000,21050,21050,21000,225
20240216,133700,9952790500,21050,21000,21050,21000,85
20240216,133600,9951004950,21000,21050,21050,21000,1049
20240216,133500,9928926850,21050,21000,21050,21000,112
20240216,133400,9926574150,21050,21050,21050,21000,293
20240216,133300,9920408150,21050,21050,21050,21000,351
20240216,133200,9913021800,21050,21000,21050,21000,654
20240216,133100,9899287600,21000,21000,21000,20950,547
20240216,133000,9887821500,21000,21000,21000,21000,438
20240216,132900,9878623500,21000,20950,21000,20950,1425
20240216,132800,9848756000,21000,21000,21000,20950,475
20240216,132700,9838791550,21000,20900,21000,20900,290
20240216,132600,9832716050,20900,20950,20950,20900,404
20240216,132500,9824270000,20950,20950,20950,20950,173
20240216,132400,9820645650,20950,21000,21000,20950,526
20240216,132300,9809615500,21000,21000,21050,20950,1042
20240216,132200,9787733200,21050,21100,21100,21050,1166
20240216,132100,9763187700,21050,21000,21050,21000,5395
20240216,132000,9649833600,21000,20900,21000,20900,1441
20240216,131900,9619711250,20900,20950,20950,20900,907
20240216,131800,9600747850,20950,21000,21000,20900,2093
20240216,131700,9556892550,20950,20950,21000,20950,224
20240216,131600,9552199700,20950,21000,21000,20950,444
20240216,131500,9542891800,20950,21000,21000,20950,4236
20240216,131400,9453937800,21000,21000,21050,21000,260
20240216,131300,9448467800,21000,21050,21100,21000,1387
20240216,131200,9419271000,21050,21050,21050,21050,506
20240216,131100,9408619700,21050,21050,21050,21050,412
20240216,131000,9399947100,21050,21050,21050,21000,224
20240216,130900,9395236250,21000,21050,21100,21000,954
20240216,130800,9375153500,21100,21050,21100,21000,1935
20240216,130700,9334440900,21050,20950,21050,20950,1263
20240216,130600,9307922200,20950,20950,21000,20950,457
20240216,130500,9298343050,21000,21000,21000,20950,280
20240216,130400,9292473700,21000,21000,21000,20950,442
20240216,130300,9283193550,21000,20950,21000,20950,470
20240216,130200,9273329650,20950,21000,21050,20950,2916
20240216,130100,9212116250,21000,21050,21050,21000,1714
20240216,130000,9176037800,21100,21150,21150,21050,734
20240216,125900,9160551300,21100,21150,21150,21100,1172
20240216,125800,9135820500,21150,21100,21150,21100,1051
20240216,125700,9113636350,21100,21100,21100,21050,1044
20240216,125600,9091614350,21100,21050,21100,21050,1306
20240216,125500,9064068550,21050,21050,21100,21050,3423
20240216,125400,8991989400,21050,21100,21100,21050,1624
20240216,125300,8957724450,21100,21150,21200,21050,6631
20240216,125200,8817547050,21150,21150,21150,21100,1282
20240216,125100,8790436050,21150,21150,21200,21100,11128
20240216,125000,8555208450,21150,21050,21150,21000,9324
20240216,124900,8358368600,21000,21000,21000,20950,2760
20240216,124800,8300487450,21000,21000,21000,20950,1391
20240216,124700,8271290550,21000,21000,21050,20950,8219
20240216,124600,8098687450,21000,21000,21000,20950,4160
20240216,124500,8011368200,21000,20950,21000,20900,3319
20240216,124400,7941900250,20900,20850,20900,20850,3899
20240216,124300,7860465300,20850,20850,20850,20850,323
20240216,124200,7853730750,20900,20850,20900,20850,762
20240216,124100,7837840750,20900,20850,20900,20850,183
20240216,124000,7834025150,20850,20850,20900,20850,1398
20240216,123900,7804862500,20850,20800,20850,20800,1157
20240216,123800,7780740800,20800,20850,20850,20800,227
20240216,123700,7776009600,20850,20800,20850,20800,966
20240216,123600,7755916750,20800,20800,20800,20750,1650
20240216,123500,7721636750,20800,20750,20800,20750,362
20240216,123400,7714109300,20800,20750,20800,20750,56
20240216,123300,7712946550,20750,20750,20750,20750,110
20240216,123200,7710664050,20750,20800,20800,20750,148
20240216,123100,7707588800,20800,20800,20800,20800,464
20240216,123000,7697937600,20800,20800,20850,20800,1427
20240216,122900,7668242200,20850,20800,20850,20800,4085
20240216,122800,7583273450,20800,20800,20850,20800,3459
20240216,122700,7511276550,20800,20800,20800,20800,2937
20240216,122600,7450186950,20800,20800,20800,20800,2156
20240216,122500,7405342150,20800,20750,20800,20750,2458
20240216,122400,7354337800,20750,20750,20750,20750,25
20240216,122300,7353819050,20750,20750,20750,20700,570
20240216,122200,7342019050,20750,20700,20750,20650,1883
20240216,122100,7303116400,20650,20700,20700,20650,353
20240216,122000,7295826800,20650,20700,20700,20650,8
20240216,121900,7295661250,20700,20650,20700,20650,55
20240216,121800,7294525400,20700,20700,20700,20650,170
20240216,121700,7291012200,20700,20700,20700,20650,1118
20240216,121600,7267922700,20700,20750,20750,20650,1775
20240216,121500,7231187750,20750,20700,20750,20700,835
20240216,121400,7213903200,20700,20800,20800,20700,226
20240216,121300,7209204900,20800,20750,20800,20700,1687
20240216,121200,7174201250,20750,20750,20800,20750,79
20240216,121100,7172561400,20800,20800,20800,20750,233
20240216,121000,7167715500,20800,20800,20800,20800,1339
20240216,120900,7139864300,20800,20750,20800,20750,1813
20240216,120800,7102242700,20800,20850,20850,20750,1722
20240216,120700,7066398200,20850,20800,20850,20800,2812
20240216,120600,7007894050,20800,20750,20800,20750,4330
20240216,120500,6917966500,20750,20700,20750,20700,2764
20240216,120400,6860751500,20700,20650,20700,20650,1186
20240216,120300,6836260550,20650,20600,20650,20600,334
20240216,120200,6829371900,20650,20600,20650,20600,10068
20240216,120100,6621937250,20600,20550,20600,20550,200
20240216,120000,6617827200,20550,20550,20600,20550,2044
20240216,115900,6575822550,20600,20550,20600,20550,171
20240216,115800,6572303550,20550,20550,20550,20550,241
20240216,115700,6567351000,20550,20550,20550,20550,850
20240216,115600,6549883500,20550,20600,20600,20550,5057
20240216,115500,6445962000,20550,20600,20600,20550,215
20240216,115400,6441540000,20600,20550,20600,20550,314
20240216,115300,6435086700,20600,20600,20600,20550,310
20240216,115200,6428710000,20550,20600,20600,20550,220
20240216,115100,6424183900,20550,20550,20600,20550,254
20240216,115000,6418956050,20600,20550,20600,20550,211
20240216,114900,6414611400,20600,20550,20600,20550,179
20240216,114800,6410929250,20550,20600,20600,20550,126
20240216,114700,6408339500,20600,20550,20600,20550,468
20240216,114600,6398722050,20550,20600,20600,20550,688
20240216,114500,6384551000,20650,20600,20650,20600,173
20240216,114400,6380986650,20600,20600,20650,20600,262
20240216,114300,6375589400,20600,20600,20600,20600,113
20240216,114200,6373261600,20600,20600,20650,20550,452
20240216,114100,6363953200,20600,20600,20650,20600,3454
20240216,114000,6292798300,20650,20600,20650,20600,200
20240216,113900,6288675750,20600,20600,20650,20600,583
20240216,113800,6276651250,20650,20700,20700,20600,541
20240216,113700,6265480700,20700,20600,20700,20600,2014
20240216,113600,6223904600,20600,20550,20600,20550,143
20240216,113500,6220960100,20600,20550,20650,20550,605
20240216,113400,6208499700,20550,20600,20650,20550,1666
20240216,113300,6174188050,20600,20600,20650,20600,128
20240216,113200,6171551150,20600,20600,20650,20600,504
20240216,113100,6161168500,20600,20600,20600,20600,206
20240216,113000,6156924900,20600,20650,20650,20600,280
20240216,112900,6151154400,20650,20600,20650,20600,496
20240216,112800,6140935950,20600,20600,20650,20600,149
20240216,112700,6137866500,20600,20600,20650,20600,368
20240216,112600,6130283800,20600,20600,20600,20550,1786
20240216,112500,6093499700,20550,20550,20550,20550,469
20240216,112400,6083861750,20600,20550,20600,20550,335
20240216,112300,6076974600,20600,20550,20600,20550,2102
20240216,112200,6033719850,20550,20550,20600,20550,477
20240216,112100,6023917450,20550,20550,20600,20550,1553
20240216,112000,5992003200,20550,20550,20600,20550,520
20240216,111900,5981316650,20550,20600,20600,20550,197
20240216,111800,5977265900,20550,20600,20600,20550,840
20240216,111700,5959999550,20600,20550,20600,20550,499
20240216,111600,5949741350,20550,20600,20600,20550,1709
20240216,111500,5914620350,20550,20600,20600,20550,883
20240216,111400,5896433200,20550,20600,20600,20550,4875
20240216,111300,5796197250,20550,20550,20600,20550,243
20240216,111200,5791200850,20550,20550,20600,20550,298
20240216,111100,5785075950,20550,20600,20600,20550,559
20240216,111000,5773587900,20600,20550,20600,20550,327
20240216,110900,5766866400,20550,20600,20600,20550,180
20240216,110800,5763164100,20600,20550,20600,20550,144
20240216,110700,5760199650,20550,20600,20600,20550,900
20240216,110600,5741659850,20600,20550,20600,20550,147
20240216,110500,5738631700,20550,20600,20600,20550,458
20240216,110400,5729203400,20600,20600,20600,20600,480
20240216,110300,5719315400,20650,20600,20650,20550,1727
20240216,110200,5683808000,20600,20600,20650,20600,1518
20240216,110100,5652536650,20600,20600,20600,20600,96
20240216,110000,5650559050,20600,20600,20650,20600,543
20240216,105900,5639369100,20600,20600,20650,20600,510
20240216,105800,5628862600,20600,20600,20650,20550,548
20240216,105700,5617573350,20650,20600,20650,20600,661
20240216,105600,5603956700,20600,20600,20600,20600,260
20240216,105500,5598600700,20600,20600,20600,20600,799
20240216,105400,5582141300,20600,20600,20650,20600,2677
20240216,105300,5526995000,20600,20600,20650,20600,6014
20240216,105200,5403105650,20600,20600,20650,20600,915
20240216,105100,5384251850,20600,20600,20650,20600,771
20240216,105000,5368363100,20600,20600,20650,20600,732
20240216,104900,5353279750,20600,20600,20650,20600,655
20240216,104800,5339785150,20600,20650,20650,20600,1330
20240216,104700,5312352750,20700,20650,20700,20650,253
20240216,104600,5307128250,20650,20650,20700,20650,379
20240216,104500,5299300450,20650,20650,20700,20650,2383
20240216,104400,5250091350,20700,20700,20700,20700,431
20240216,104300,5241169650,20700,20650,20700,20650,544
20240216,104200,5229933950,20650,20700,20700,20650,470
20240216,104100,5220215250,20700,20700,20700,20700,114
20240216,104000,5217855450,20700,20650,20700,20650,121
20240216,103900,5215353400,20650,20700,20750,20650,1062
20240216,103800,5193381200,20750,20700,20750,20700,1204
20240216,103700,5168458100,20700,20750,20750,20700,633
20240216,103600,5155329250,20750,20750,20800,20750,1209
20240216,103500,5130241250,20800,20750,20800,20750,134
20240216,103400,5127460350,20750,20750,20800,20750,506
20240216,103300,5116953300,20800,20750,20800,20750,203
20240216,103200,5112740000,20800,20750,20800,20750,218
20240216,103100,5108207050,20750,20800,20800,20750,1235
20240216,103000,5082578250,20800,20800,20800,20750,1054
20240216,102900,5060706800,20750,20750,20750,20700,2257
20240216,102800,5013877850,20750,20700,20750,20700,213
20240216,102700,5009460100,20750,20700,20750,20700,229
20240216,102600,5004717250,20700,20750,20750,20700,153
20240216,102500,5001546350,20750,20750,20750,20700,107
20240216,102400,4999330900,20700,20650,20700,20650,2087
20240216,102300,4956130600,20650,20700,20700,20650,265
20240216,102200,4950648600,20650,20700,20700,20650,123
20240216,102100,4948107850,20700,20700,20700,20650,195
20240216,102000,4944071550,20700,20700,20700,20700,6
20240216,101900,4943947350,20650,20650,20700,20650,84
20240216,101800,4942211300,20650,20700,20700,20650,483
20240216,101700,4932213250,20700,20700,20750,20700,645
20240216,101600,4918859250,20700,20650,20700,20650,621
20240216,101500,4906010100,20700,20700,20700,20650,71
20240216,101400,4904543700,20650,20700,20700,20650,2968
20240216,101300,4843254200,20700,20700,20700,20650,1534
20240216,101200,4811502200,20700,20700,20750,20700,1049
20240216,101100,4789784900,20750,20750,20750,20700,100
20240216,101000,4787713400,20750,20700,20750,20700,272
20240216,100900,4782074600,20750,20750,20750,20700,815
20240216,100800,4765199950,20750,20750,20750,20700,2550
20240216,100700,4712288950,20750,20800,20800,20750,1636
20240216,100600,4678321650,20750,20600,20750,20600,1801
20240216,100500,4640964900,20650,20650,20750,20650,3692
20240216,100400,4564599700,20650,20650,20700,20650,152
20240216,100300,4561459400,20700,20650,20700,20650,709
20240216,100200,4546818250,20650,20700,20700,20650,73
20240216,100100,4545310450,20650,20650,20700,20650,1485
20240216,100000,4514645100,20650,20650,20700,20600,2710
20240216,095900,4458651350,20650,20650,20700,20650,421
20240216,095800,4449952900,20700,20650,20700,20600,1167
20240216,095700,4425854600,20650,20650,20700,20600,4118
20240216,095600,4340916850,20650,20650,20750,20650,379
20240216,095500,4333086800,20650,20650,20700,20650,946
20240216,095400,4313540550,20650,20700,20750,20650,2701
20240216,095300,4257716100,20700,20700,20700,20700,468
20240216,095200,4248028500,20700,20650,20700,20650,1810
20240216,095100,4210578700,20700,20650,20700,20650,230
20240216,095000,4205828700,20650,20650,20700,20650,472
20240216,094900,4196081850,20650,20700,20700,20650,1238
20240216,094800,4170494000,20650,20700,20700,20650,255
20240216,094700,4165224950,20700,20650,20700,20600,2779
20240216,094600,4107808350,20600,20650,20650,20600,1728
20240216,094500,4072205650,20600,20700,20700,20550,6545
20240216,094400,3937474800,20700,20700,20700,20600,1252
20240216,094300,3911622050,20700,20800,20800,20700,1744
20240216,094200,3875485800,20800,20800,20800,20750,442
20240216,094100,3866301550,20800,20750,20850,20700,2144
20240216,094000,3821729900,20700,20650,20800,20600,4081
20240216,093900,3737236500,20600,20650,20650,20550,4385
20240216,093800,3646974150,20650,20650,20700,20600,6128
20240216,093700,3520536050,20600,20650,20700,20600,1679
20240216,093600,3485906700,20600,20600,20700,20600,1750
20240216,093500,3449829250,20650,20650,20700,20600,2090
20240216,093400,3406719200,20650,20650,20700,20550,7091
20240216,093300,3260568950,20650,20750,20750,20600,6334
20240216,093200,3129834550,20750,20700,20800,20650,4760
20240216,093100,3031303100,20750,20800,20850,20600,11710
20240216,093000,2788880600,20800,20850,20850,20800,6029
20240216,092900,2663440650,20800,20800,20850,20800,2290
20240216,092800,2615793250,20850,20850,20850,20800,5464
20240216,092700,2502120900,20850,20900,20900,20850,2595
20240216,092600,2447970400,20900,20850,20900,20850,1705
20240216,092500,2412393300,20900,20900,20900,20850,5100
20240216,092400,2305910650,20900,20900,20950,20900,1401
20240216,092300,2276623400,20900,20900,20950,20900,1941
20240216,092200,2236036800,20900,21050,21050,20900,1531
20240216,092100,2203917750,21050,20950,21050,20950,539
20240216,092000,2192590900,20950,20950,21000,20900,3120
20240216,091900,2127283950,20950,21000,21050,20900,5213
20240216,091800,2017926550,21000,21150,21150,21000,4219
20240216,091700,1928976800,21150,21100,21150,21100,1662
20240216,091600,1893900000,21100,21150,21150,21100,761
20240216,091500,1877831750,21200,21150,21200,21100,1566
20240216,091400,1844714000,21150,21200,21250,21150,2754
20240216,091300,1786280800,21250,21200,21250,21200,1866
20240216,091200,1746671100,21200,21200,21250,21200,1070
20240216,091100,1723984900,21200,21250,21250,21150,3116
20240216,091000,1657894850,21250,21250,21300,21200,3463
20240216,090900,1584268850,21250,21200,21300,21200,11936
20240216,090800,1330588850,21200,21100,21250,21050,5278
20240216,090700,1218971400,21100,21100,21100,21050,1109
20240216,090600,1195589500,21100,21000,21100,20950,8447
20240216,090500,1018128250,20950,21000,21050,20950,3613
20240216,090400,942380600,21000,21100,21100,21000,5718
20240216,090300,822084150,21100,21150,21200,21050,3665
20240216,090200,744720850,21200,21150,21200,21000,17044
20240216,090100,384888950,21150,21200,21250,21150,2318
20240216,090000,335770050,21200,21250,21350,21150,15572