KissMeData/272210/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,205300,14603208540,16460,16460,16460,16460,22926
20240215,205200,14603208540,16460,16460,16460,16460,0
20240215,205100,14603208540,16460,16460,16460,16460,0
20240215,205000,14603208540,16460,16460,16460,16460,0
20240215,204900,14603208540,16460,16460,16460,16460,0
20240215,204800,14603208540,16460,16460,16460,16460,0
20240215,204700,14603208540,16460,16460,16460,16460,0
20240215,204600,14603208540,16460,16460,16460,16460,0
20240215,204500,14603208540,16460,16460,16460,16460,0
20240215,204400,14603208540,16460,16460,16460,16460,0
20240215,204300,14603208540,16460,16460,16460,16460,0
20240215,204200,14603208540,16460,16460,16460,16460,0
20240215,204100,14603208540,16460,16460,16460,16460,0
20240215,204000,14603208540,16460,16460,16460,16460,0
20240215,203900,14603208540,16460,16460,16460,16460,0
20240215,203800,14603208540,16460,16460,16460,16460,0
20240215,203700,14603208540,16460,16460,16460,16460,0
20240215,203600,14603208540,16460,16460,16460,16460,0
20240215,203500,14603208540,16460,16460,16460,16460,0
20240215,203400,14603208540,16460,16460,16460,16460,0
20240215,203300,14603208540,16460,16460,16460,16460,0
20240215,203200,14603208540,16460,16460,16460,16460,0
20240215,203100,14603208540,16460,16460,16460,16460,0
20240215,203000,14603208540,16460,16460,16460,16460,0
20240215,202900,14603208540,16460,16460,16460,16460,0
20240215,202800,14603208540,16460,16460,16460,16460,0
20240215,202700,14603208540,16460,16460,16460,16460,0
20240215,202600,14603208540,16460,16460,16460,16460,0
20240215,202500,14603208540,16460,16460,16460,16460,0
20240215,202400,14603208540,16460,16460,16460,16460,0
20240215,202300,14603208540,16460,16460,16460,16460,22926
20240215,202200,14603208540,16460,16460,16460,16460,0
20240215,202100,14603208540,16460,16460,16460,16460,0
20240215,202000,14603208540,16460,16460,16460,16460,0
20240215,201900,14603208540,16460,16460,16460,16460,0
20240215,201800,14603208540,16460,16460,16460,16460,0
20240215,201700,14603208540,16460,16460,16460,16460,0
20240215,201600,14603208540,16460,16460,16460,16460,0
20240215,201500,14603208540,16460,16460,16460,16460,0
20240215,201400,14603208540,16460,16460,16460,16460,0
20240215,201300,14603208540,16460,16460,16460,16460,0
20240215,201200,14603208540,16460,16460,16460,16460,0
20240215,201100,14603208540,16460,16460,16460,16460,0
20240215,201000,14603208540,16460,16460,16460,16460,0
20240215,200900,14603208540,16460,16460,16460,16460,0
20240215,200800,14603208540,16460,16460,16460,16460,0
20240215,200700,14603208540,16460,16460,16460,16460,0
20240215,200600,14603208540,16460,16460,16460,16460,0
20240215,200500,14603208540,16460,16460,16460,16460,0
20240215,200400,14603208540,16460,16460,16460,16460,0
20240215,200300,14603208540,16460,16460,16460,16460,0
20240215,200200,14603208540,16460,16460,16460,16460,0
20240215,200100,14603208540,16460,16460,16460,16460,0
20240215,200000,14603208540,16460,16460,16460,16460,0
20240215,195900,14603208540,16460,16460,16460,16460,0
20240215,195800,14603208540,16460,16460,16460,16460,0
20240215,195700,14603208540,16460,16460,16460,16460,0
20240215,195600,14603208540,16460,16460,16460,16460,0
20240215,195500,14603208540,16460,16460,16460,16460,0
20240215,195400,14603208540,16460,16460,16460,16460,0
20240215,195300,14603208540,16460,16460,16460,16460,22926
20240215,195200,14603208540,16460,16460,16460,16460,0
20240215,195100,14603208540,16460,16460,16460,16460,0
20240215,195000,14603208540,16460,16460,16460,16460,0
20240215,194900,14603208540,16460,16460,16460,16460,0
20240215,194800,14603208540,16460,16460,16460,16460,0
20240215,194700,14603208540,16460,16460,16460,16460,0
20240215,194600,14603208540,16460,16460,16460,16460,0
20240215,194500,14603208540,16460,16460,16460,16460,0
20240215,194400,14603208540,16460,16460,16460,16460,0
20240215,194300,14603208540,16460,16460,16460,16460,0
20240215,194200,14603208540,16460,16460,16460,16460,0
20240215,194100,14603208540,16460,16460,16460,16460,0
20240215,194000,14603208540,16460,16460,16460,16460,0
20240215,193900,14603208540,16460,16460,16460,16460,0
20240215,193800,14603208540,16460,16460,16460,16460,0
20240215,193700,14603208540,16460,16460,16460,16460,0
20240215,193600,14603208540,16460,16460,16460,16460,0
20240215,193500,14603208540,16460,16460,16460,16460,0
20240215,193400,14603208540,16460,16460,16460,16460,0
20240215,193300,14603208540,16460,16460,16460,16460,0
20240215,193200,14603208540,16460,16460,16460,16460,0
20240215,193100,14603208540,16460,16460,16460,16460,0
20240215,193000,14603208540,16460,16460,16460,16460,0
20240215,192900,14603208540,16460,16460,16460,16460,0
20240215,192800,14603208540,16460,16460,16460,16460,0
20240215,192700,14603208540,16460,16460,16460,16460,0
20240215,192600,14603208540,16460,16460,16460,16460,0
20240215,192500,14603208540,16460,16460,16460,16460,0
20240215,192400,14603208540,16460,16460,16460,16460,0
20240215,192300,14603208540,16460,16460,16460,16460,22926
20240215,192200,14603208540,16460,16460,16460,16460,0
20240215,192100,14603208540,16460,16460,16460,16460,0
20240215,192000,14603208540,16460,16460,16460,16460,0
20240215,191900,14603208540,16460,16460,16460,16460,0
20240215,191800,14603208540,16460,16460,16460,16460,0
20240215,191700,14603208540,16460,16460,16460,16460,0
20240215,191600,14603208540,16460,16460,16460,16460,0
20240215,191500,14603208540,16460,16460,16460,16460,0
20240215,191400,14603208540,16460,16460,16460,16460,0
20240215,191300,14603208540,16460,16460,16460,16460,0
20240215,191200,14603208540,16460,16460,16460,16460,0
20240215,191100,14603208540,16460,16460,16460,16460,0
20240215,191000,14603208540,16460,16460,16460,16460,0
20240215,190900,14603208540,16460,16460,16460,16460,0
20240215,190800,14603208540,16460,16460,16460,16460,0
20240215,190700,14603208540,16460,16460,16460,16460,0
20240215,190600,14603208540,16460,16460,16460,16460,0
20240215,190500,14603208540,16460,16460,16460,16460,0
20240215,190400,14603208540,16460,16460,16460,16460,0
20240215,190300,14603208540,16460,16460,16460,16460,0
20240215,190200,14603208540,16460,16460,16460,16460,0
20240215,190100,14603208540,16460,16460,16460,16460,0
20240215,190000,14603208540,16460,16460,16460,16460,0
20240215,185900,14603208540,16460,16460,16460,16460,0
20240215,185800,14603208540,16460,16460,16460,16460,0
20240215,185700,14603208540,16460,16460,16460,16460,0
20240215,185600,14603208540,16460,16460,16460,16460,0
20240215,185500,14603208540,16460,16460,16460,16460,0
20240215,185400,14603208540,16460,16460,16460,16460,0
20240215,185300,14603208540,16460,16460,16460,16460,22926
20240215,185200,14603208540,16460,16460,16460,16460,0
20240215,185100,14603208540,16460,16460,16460,16460,0
20240215,185000,14603208540,16460,16460,16460,16460,0
20240215,184900,14603208540,16460,16460,16460,16460,0
20240215,184800,14603208540,16460,16460,16460,16460,0
20240215,184700,14603208540,16460,16460,16460,16460,0
20240215,184600,14603208540,16460,16460,16460,16460,0
20240215,184500,14603208540,16460,16460,16460,16460,0
20240215,184400,14603208540,16460,16460,16460,16460,0
20240215,184300,14603208540,16460,16460,16460,16460,0
20240215,184200,14603208540,16460,16460,16460,16460,0
20240215,184100,14603208540,16460,16460,16460,16460,0
20240215,184000,14603208540,16460,16460,16460,16460,0
20240215,183900,14603208540,16460,16460,16460,16460,0
20240215,183800,14603208540,16460,16460,16460,16460,0
20240215,183700,14603208540,16460,16460,16460,16460,0
20240215,183600,14603208540,16460,16460,16460,16460,0
20240215,183500,14603208540,16460,16460,16460,16460,0
20240215,183400,14603208540,16460,16460,16460,16460,0
20240215,183300,14603208540,16460,16460,16460,16460,0
20240215,183200,14603208540,16460,16460,16460,16460,0
20240215,183100,14603208540,16460,16460,16460,16460,0
20240215,183000,14603208540,16460,16460,16460,16460,0
20240215,182900,14603208540,16460,16460,16460,16460,0
20240215,182800,14603208540,16460,16460,16460,16460,0
20240215,182700,14603208540,16460,16460,16460,16460,0
20240215,182600,14603208540,16460,16460,16460,16460,0
20240215,182500,14603208540,16460,16460,16460,16460,0
20240215,182400,14603208540,16460,16460,16460,16460,0
20240215,182300,14603208540,16460,16460,16460,16460,22926
20240215,182200,14603208540,16460,16460,16460,16460,0
20240215,182100,14603208540,16460,16460,16460,16460,0
20240215,182000,14603208540,16460,16460,16460,16460,0
20240215,181900,14603208540,16460,16460,16460,16460,0
20240215,181800,14603208540,16460,16460,16460,16460,0
20240215,181700,14603208540,16460,16460,16460,16460,0
20240215,181600,14603208540,16460,16460,16460,16460,0
20240215,181500,14603208540,16460,16460,16460,16460,0
20240215,181400,14603208540,16460,16460,16460,16460,0
20240215,181300,14603208540,16460,16460,16460,16460,0
20240215,181200,14603208540,16460,16460,16460,16460,0
20240215,181100,14603208540,16460,16460,16460,16460,0
20240215,181000,14603208540,16460,16460,16460,16460,0
20240215,180900,14603208540,16460,16460,16460,16460,0
20240215,180800,14603208540,16460,16460,16460,16460,0
20240215,180700,14603208540,16460,16460,16460,16460,0
20240215,180600,14603208540,16460,16460,16460,16460,0
20240215,180500,14603208540,16460,16460,16460,16460,0
20240215,180400,14603208540,16460,16460,16460,16460,0
20240215,180300,14603208540,16460,16460,16460,16460,0
20240215,180200,14603208540,16460,16460,16460,16460,0
20240215,180100,14603208540,16460,16460,16460,16460,0
20240215,180000,14603208540,16460,16460,16460,16460,0
20240215,175900,14603208540,16460,16460,16460,16460,0
20240215,175800,14603208540,16460,16460,16460,16460,0
20240215,175700,14603208540,16460,16460,16460,16460,0
20240215,175600,14603208540,16460,16460,16460,16460,0
20240215,175500,14603208540,16460,16460,16460,16460,0
20240215,175400,14603208540,16460,16460,16460,16460,0
20240215,175300,14603208540,16460,16460,16460,16460,22926
20240215,175200,14603208540,16460,16460,16460,16460,0
20240215,175100,14603208540,16460,16460,16460,16460,0
20240215,175000,14603208540,16460,16460,16460,16460,0
20240215,174900,14603208540,16460,16460,16460,16460,0
20240215,174800,14603208540,16460,16460,16460,16460,0
20240215,174700,14603208540,16460,16460,16460,16460,0
20240215,174600,14603208540,16460,16460,16460,16460,0
20240215,174500,14603208540,16460,16460,16460,16460,0
20240215,174400,14603208540,16460,16460,16460,16460,0
20240215,174300,14603208540,16460,16460,16460,16460,0
20240215,174200,14603208540,16460,16460,16460,16460,0
20240215,174100,14603208540,16460,16460,16460,16460,0
20240215,174000,14603208540,16460,16460,16460,16460,0
20240215,173900,14603208540,16460,16460,16460,16460,0
20240215,173800,14603208540,16460,16460,16460,16460,0
20240215,173700,14603208540,16460,16460,16460,16460,0
20240215,173600,14603208540,16460,16460,16460,16460,0
20240215,173500,14603208540,16460,16460,16460,16460,0
20240215,173400,14603208540,16460,16460,16460,16460,0
20240215,173300,14603208540,16460,16460,16460,16460,0
20240215,173200,14603208540,16460,16460,16460,16460,0
20240215,173100,14603208540,16460,16460,16460,16460,0
20240215,173000,14603208540,16460,16460,16460,16460,0
20240215,172900,14603208540,16460,16460,16460,16460,0
20240215,172800,14603208540,16460,16460,16460,16460,0
20240215,172700,14603208540,16460,16460,16460,16460,0
20240215,172600,14603208540,16460,16460,16460,16460,0
20240215,172500,14603208540,16460,16460,16460,16460,0
20240215,172400,14603208540,16460,16460,16460,16460,0
20240215,172300,14603208540,16460,16460,16460,16460,22926
20240215,172200,14603208540,16460,16460,16460,16460,0
20240215,172100,14603208540,16460,16460,16460,16460,0
20240215,172000,14603208540,16460,16460,16460,16460,0
20240215,171900,14603208540,16460,16460,16460,16460,0
20240215,171800,14603208540,16460,16460,16460,16460,0
20240215,171700,14603208540,16460,16460,16460,16460,0
20240215,171600,14603208540,16460,16460,16460,16460,0
20240215,171500,14603208540,16460,16460,16460,16460,0
20240215,171400,14603208540,16460,16460,16460,16460,0
20240215,171300,14603208540,16460,16460,16460,16460,0
20240215,171200,14603208540,16460,16460,16460,16460,0
20240215,171100,14603208540,16460,16460,16460,16460,0
20240215,171000,14603208540,16460,16460,16460,16460,0
20240215,170900,14603208540,16460,16460,16460,16460,0
20240215,170800,14603208540,16460,16460,16460,16460,0
20240215,170700,14603208540,16460,16460,16460,16460,0
20240215,170600,14603208540,16460,16460,16460,16460,0
20240215,170500,14603208540,16460,16460,16460,16460,0
20240215,170400,14603208540,16460,16460,16460,16460,0
20240215,170300,14603208540,16460,16460,16460,16460,0
20240215,170200,14603208540,16460,16460,16460,16460,0
20240215,170100,14603208540,16460,16460,16460,16460,0
20240215,170000,14603208540,16460,16460,16460,16460,0
20240215,165900,14603208540,16460,16460,16460,16460,0
20240215,165800,14603208540,16460,16460,16460,16460,0
20240215,165700,14603208540,16460,16460,16460,16460,0
20240215,165600,14603208540,16460,16460,16460,16460,0
20240215,165500,14603208540,16460,16460,16460,16460,0
20240215,165400,14603208540,16460,16460,16460,16460,0
20240215,165300,14603208540,16460,16460,16460,16460,22926
20240215,165200,14603208540,16460,16460,16460,16460,0
20240215,165100,14603208540,16460,16460,16460,16460,0
20240215,165000,14603208540,16460,16460,16460,16460,0
20240215,164900,14603208540,16460,16460,16460,16460,0
20240215,164800,14603208540,16460,16460,16460,16460,0
20240215,164700,14603208540,16460,16460,16460,16460,0
20240215,164600,14603208540,16460,16460,16460,16460,0
20240215,164500,14603208540,16460,16460,16460,16460,0
20240215,164400,14603208540,16460,16460,16460,16460,0
20240215,164300,14603208540,16460,16460,16460,16460,0
20240215,164200,14603208540,16460,16460,16460,16460,0
20240215,164100,14603208540,16460,16460,16460,16460,0
20240215,164000,14603208540,16460,16460,16460,16460,0
20240215,163900,14603208540,16460,16460,16460,16460,0
20240215,163800,14603208540,16460,16460,16460,16460,0
20240215,163700,14603208540,16460,16460,16460,16460,0
20240215,163600,14603208540,16460,16460,16460,16460,0
20240215,163500,14603208540,16460,16460,16460,16460,0
20240215,163400,14603208540,16460,16460,16460,16460,0
20240215,163300,14603208540,16460,16460,16460,16460,0
20240215,163200,14603208540,16460,16460,16460,16460,0
20240215,163100,14603208540,16460,16460,16460,16460,0
20240215,163000,14603208540,16460,16460,16460,16460,0
20240215,162900,14603208540,16460,16460,16460,16460,0
20240215,162800,14603208540,16460,16460,16460,16460,0
20240215,162700,14603208540,16460,16460,16460,16460,0
20240215,162600,14603208540,16460,16460,16460,16460,0
20240215,162500,14603208540,16460,16460,16460,16460,0
20240215,162400,14603208540,16460,16460,16460,16460,0
20240215,162300,14603208540,16460,16460,16460,16460,22926
20240215,162200,14603208540,16460,16460,16460,16460,0
20240215,162100,14603208540,16460,16460,16460,16460,0
20240215,162000,14603208540,16460,16460,16460,16460,0
20240215,161900,14603208540,16460,16460,16460,16460,0
20240215,161800,14603208540,16460,16460,16460,16460,0
20240215,161700,14603208540,16460,16460,16460,16460,0
20240215,161600,14603208540,16460,16460,16460,16460,0
20240215,161500,14603208540,16460,16460,16460,16460,0
20240215,161400,14603208540,16460,16460,16460,16460,0
20240215,161300,14603208540,16460,16460,16460,16460,0
20240215,161200,14603208540,16460,16460,16460,16460,0
20240215,161100,14603208540,16460,16460,16460,16460,0
20240215,161000,14603208540,16460,16460,16460,16460,0
20240215,160900,14603208540,16460,16460,16460,16460,0
20240215,160800,14603208540,16460,16460,16460,16460,0
20240215,160700,14603208540,16460,16460,16460,16460,0
20240215,160600,14603208540,16460,16460,16460,16460,0
20240215,160500,14603208540,16460,16460,16460,16460,0
20240215,160400,14603208540,16460,16460,16460,16460,0
20240215,160300,14603208540,16460,16460,16460,16460,0
20240215,160200,14603208540,16460,16460,16460,16460,0
20240215,160100,14603208540,16460,16460,16460,16460,0
20240215,160000,14603208540,16460,16460,16460,16460,0
20240215,155900,14603208540,16460,16460,16460,16460,0
20240215,155800,14603208540,16460,16460,16460,16460,0
20240215,155700,14603208540,16460,16460,16460,16460,0
20240215,155600,14603208540,16460,16460,16460,16460,0
20240215,155500,14603208540,16460,16460,16460,16460,0
20240215,155400,14603208540,16460,16460,16460,16460,0
20240215,155300,14603208540,16460,16460,16460,16460,22926
20240215,155200,14603208540,16460,16460,16460,16460,0
20240215,155100,14603208540,16460,16460,16460,16460,0
20240215,155000,14603208540,16460,16460,16460,16460,0
20240215,154900,14603208540,16460,16460,16460,16460,0
20240215,154800,14603208540,16460,16460,16460,16460,0
20240215,154700,14603208540,16460,16460,16460,16460,0
20240215,154600,14603208540,16460,16460,16460,16460,0
20240215,154500,14603208540,16460,16460,16460,16460,0
20240215,154400,14603208540,16460,16460,16460,16460,0
20240215,154300,14603208540,16460,16460,16460,16460,0
20240215,154200,14603208540,16460,16460,16460,16460,0
20240215,154100,14603208540,16460,16460,16460,16460,0
20240215,154000,14603208540,16460,16460,16460,16460,0
20240215,153900,14603208540,16460,16460,16460,16460,0
20240215,153800,14603208540,16460,16460,16460,16460,0
20240215,153700,14603208540,16460,16460,16460,16460,0
20240215,153600,14603208540,16460,16460,16460,16460,0
20240215,153500,14603208540,16460,16460,16460,16460,0
20240215,153400,14603208540,16460,16460,16460,16460,0
20240215,153300,14603208540,16460,16460,16460,16460,0
20240215,153200,14603208540,16460,16460,16460,16460,0
20240215,153100,14603208540,16460,16460,16460,16460,0
20240215,153000,14603208540,16460,16460,16460,16460,22926
20240215,152900,14225846580,16440,16440,16440,16440,0
20240215,152800,14225846580,16440,16440,16440,16440,0
20240215,152700,14225846580,16440,16440,16440,16440,0
20240215,152600,14225846580,16440,16440,16440,16440,0
20240215,152500,14225846580,16440,16440,16440,16440,0
20240215,152400,14225846580,16440,16440,16440,16440,0
20240215,152300,14225846580,16440,16440,16440,16440,0
20240215,152200,14225846580,16440,16440,16440,16440,0
20240215,152100,14225846580,16440,16440,16440,16440,0
20240215,152000,14225846580,16440,16440,16440,16440,0
20240215,151900,14225846580,16440,16440,16440,16430,1755
20240215,151800,14197003870,16430,16430,16440,16430,1211
20240215,151700,14177102760,16420,16440,16440,16420,786
20240215,151600,14164185910,16440,16430,16440,16430,1072
20240215,151500,14146572150,16430,16440,16440,16420,2353
20240215,151400,14107924340,16430,16430,16440,16430,817
20240215,151300,14094494340,16430,16410,16430,16410,4140
20240215,151200,14026500700,16410,16410,16420,16410,4300
20240215,151100,13955917690,16410,16400,16410,16390,1943
20240215,151000,13924039020,16400,16400,16410,16390,3061
20240215,150900,13873819490,16400,16410,16410,16400,960
20240215,150800,13858073060,16420,16400,16420,16400,2108
20240215,150700,13823481790,16400,16420,16420,16400,3825
20240215,150600,13760720720,16420,16410,16420,16410,666
20240215,150500,13749787000,16410,16410,16420,16410,2467
20240215,150400,13709302870,16420,16410,16420,16400,3904
20240215,150300,13645250990,16410,16400,16410,16390,2204
20240215,150200,13609093830,16410,16410,16420,16390,3356
20240215,150100,13554042920,16410,16410,16420,16400,948
20240215,150000,13538488170,16410,16410,16420,16400,1785
20240215,145900,13509193170,16410,16410,16410,16400,1653
20240215,145800,13482067650,16410,16400,16410,16390,1260
20240215,145700,13461401210,16400,16380,16400,16380,1930
20240215,145600,13429762610,16380,16360,16380,16360,2970
20240215,145500,13381142080,16350,16350,16360,16350,1912
20240215,145400,13349865530,16350,16350,16360,16340,771
20240215,145300,13337255200,16350,16340,16360,16340,7094
20240215,145200,13221266280,16350,16340,16350,16340,716
20240215,145100,13209565720,16340,16340,16350,16340,207
20240215,145000,13206182690,16340,16340,16340,16330,2075
20240215,144900,13172277460,16340,16340,16340,16330,730
20240215,144800,13160349340,16340,16340,16340,16330,241
20240215,144700,13156412690,16340,16330,16340,16330,467
20240215,144600,13148784520,16330,16340,16340,16330,1036
20240215,144500,13131863090,16340,16340,16340,16330,363
20240215,144400,13125931760,16330,16330,16340,16330,1233
20240215,144300,13105793270,16320,16320,16330,16310,2735
20240215,144200,13061157350,16310,16320,16320,16310,2191
20240215,144100,13025407620,16330,16330,16330,16320,1903
20240215,144000,12994345220,16320,16330,16330,16320,2548
20240215,143900,12952753510,16340,16340,16340,16330,2950
20240215,143800,12904576080,16330,16340,16340,16330,245
20240215,143700,12900573360,16330,16330,16340,16330,847
20240215,143600,12886737860,16340,16330,16340,16330,739
20240215,143500,12874664400,16330,16330,16340,16330,1442
20240215,143400,12851114730,16330,16340,16340,16330,291
20240215,143300,12846362060,16340,16340,16340,16330,268
20240215,143200,12841983880,16330,16340,16350,16330,1527
20240215,143100,12817033290,16340,16350,16350,16340,1763
20240215,143000,12788224710,16340,16350,16350,16340,235
20240215,142900,12784382650,16350,16340,16350,16330,109
20240215,142800,12782600620,16330,16350,16350,16330,4316
20240215,142700,12712048280,16350,16350,16360,16350,411
20240215,142600,12705327000,16350,16350,16360,16350,936
20240215,142500,12690016910,16360,16350,16360,16350,1533
20240215,142400,12664945120,16350,16350,16360,16350,277
20240215,142300,12660414350,16350,16360,16360,16350,533
20240215,142200,12651698170,16350,16360,16360,16350,321
20240215,142100,12646449200,16360,16370,16370,16350,2010
20240215,142000,12613562140,16380,16380,16380,16370,617
20240215,141900,12603460730,16370,16380,16380,16370,274
20240215,141800,12598972760,16370,16380,16390,16370,576
20240215,141700,12589542500,16390,16380,16390,16370,705
20240215,141600,12577995920,16380,16370,16380,16370,385
20240215,141500,12571692410,16370,16360,16370,16360,211
20240215,141400,12568238910,16370,16370,16380,16360,1135
20240215,141300,12549658700,16380,16380,16380,16370,136
20240215,141200,12547431250,16380,16380,16390,16370,337
20240215,141100,12541910050,16380,16380,16390,16380,366
20240215,141000,12535914520,16390,16370,16390,16370,436
20240215,140900,12528773680,16380,16370,16380,16360,992
20240215,140800,12512531750,16370,16360,16370,16360,181
20240215,140700,12509568880,16370,16390,16390,16370,587
20240215,140600,12499955030,16380,16380,16390,16370,882
20240215,140500,12485512280,16370,16360,16380,16360,320
20240215,140400,12480272540,16370,16360,16370,16360,375
20240215,140300,12474134790,16360,16360,16370,16350,1150
20240215,140200,12455318380,16360,16360,16370,16360,317
20240215,140100,12450129880,16370,16360,16370,16360,514
20240215,140000,12441719840,16360,16380,16380,16360,332
20240215,135900,12436284170,16380,16390,16390,16380,441
20240215,135800,12429058340,16380,16380,16390,16360,1386
20240215,135700,12406366450,16380,16380,16380,16380,553
20240215,135600,12397308310,16380,16410,16410,16380,1530
20240215,135500,12372238800,16410,16400,16410,16400,349
20240215,135400,12366514300,16400,16410,16420,16400,1867
20240215,135300,12335890950,16420,16400,16420,16400,800
20240215,135200,12322764130,16400,16410,16410,16390,1714
20240215,135100,12294653690,16400,16410,16430,16400,901
20240215,135000,12279869620,16410,16410,16430,16390,3054
20240215,134900,12229762430,16420,16410,16420,16410,653
20240215,134800,12219040810,16410,16410,16420,16410,211
20240215,134700,12215577790,16410,16410,16410,16400,1304
20240215,134600,12194179250,16410,16390,16410,16390,3980
20240215,134500,12128902340,16390,16390,16390,16380,168
20240215,134400,12126148900,16400,16380,16400,16370,792
20240215,134300,12113172180,16380,16370,16380,16370,713
20240215,134200,12101497040,16370,16370,16370,16360,222
20240215,134100,12097864960,16370,16360,16370,16350,1065
20240215,134000,12080440770,16360,16350,16360,16350,466
20240215,133900,12072818270,16350,16350,16350,16350,1779
20240215,133800,12043731620,16350,16360,16360,16340,2018
20240215,133700,12010737550,16350,16350,16360,16350,1513
20240215,133600,11985999390,16360,16350,16360,16350,344
20240215,133500,11980374280,16350,16350,16360,16350,422
20240215,133400,11973474490,16350,16350,16360,16350,1251
20240215,133300,11953020050,16350,16350,16360,16340,594
20240215,133200,11943307510,16350,16350,16360,16340,1348
20240215,133100,11921270030,16350,16360,16360,16350,749
20240215,133000,11909022950,16360,16350,16370,16350,518
20240215,132900,11900548460,16340,16350,16370,16340,730
20240215,132800,11888610970,16360,16350,16360,16350,444
20240215,132700,11881349960,16350,16350,16360,16350,856
20240215,132600,11867352360,16350,16350,16350,16340,1863
20240215,132500,11836903880,16350,16360,16370,16350,961
20240215,132400,11821184000,16350,16360,16360,16350,963
20240215,132300,11805430400,16360,16350,16360,16350,167
20240215,132200,11802698850,16350,16400,16400,16350,6103
20240215,132100,11702839910,16410,16400,16410,16390,361
20240215,132000,11696918540,16400,16400,16410,16400,336
20240215,131900,11691407180,16410,16400,16410,16400,1341
20240215,131800,11669412240,16400,16380,16400,16380,1035
20240215,131700,11652448780,16380,16380,16390,16370,340
20240215,131600,11646879090,16390,16400,16400,16380,1276
20240215,131500,11625964800,16400,16380,16400,16380,792
20240215,131400,11612985270,16380,16380,16390,16370,1124
20240215,131300,11594574570,16380,16380,16390,16380,316
20240215,131200,11589398320,16390,16370,16390,16370,1099
20240215,131100,11571398910,16380,16390,16390,16370,3648
20240215,131000,11511648250,16410,16410,16420,16400,1400
20240215,130900,11488679280,16400,16400,16400,16390,533
20240215,130800,11479938480,16400,16400,16400,16390,2078
20240215,130700,11445879280,16390,16420,16420,16390,5471
20240215,130600,11356108810,16430,16440,16440,16420,3329
20240215,130500,11301408270,16440,16440,16440,16430,701
20240215,130400,11289884230,16430,16430,16440,16430,248
20240215,130300,11285808640,16440,16440,16440,16430,562
20240215,130200,11276570730,16430,16430,16430,16430,852
20240215,130100,11262572370,16440,16430,16440,16430,323
20240215,130000,11257263390,16430,16430,16440,16420,592
20240215,125900,11247534760,16440,16430,16440,16420,293
20240215,125800,11242718320,16430,16440,16440,16430,5519
20240215,125700,11152035750,16440,16440,16440,16440,122
20240215,125600,11150030070,16450,16450,16450,16430,481
20240215,125500,11142122250,16450,16440,16450,16430,2159
20240215,125400,11106628990,16450,16430,16450,16430,323
20240215,125300,11101317270,16440,16430,16450,16430,2329
20240215,125200,11063022430,16450,16430,16450,16430,1438
20240215,125100,11039389700,16440,16450,16450,16440,401
20240215,125000,11032796800,16450,16440,16450,16440,514
20240215,124900,11024346150,16440,16440,16440,16430,323
20240215,124800,11019036060,16440,16430,16450,16430,665
20240215,124700,11008107290,16430,16420,16450,16420,1542
20240215,124600,10982753970,16430,16420,16430,16420,642
20240215,124500,10972209080,16420,16430,16430,16420,536
20240215,124400,10963404250,16430,16430,16430,16430,52
20240215,124300,10962549890,16430,16430,16430,16420,198
20240215,124200,10959297850,16430,16450,16450,16430,5287
20240215,124100,10872376220,16460,16440,16460,16440,242
20240215,124000,10868395140,16440,16450,16460,16440,2338
20240215,123900,10829912820,16440,16460,16460,16440,509
20240215,123800,10821539130,16460,16460,16470,16450,1784
20240215,123700,10792172990,16460,16460,16460,16460,201
20240215,123600,10788864530,16460,16450,16460,16440,1497
20240215,123500,10764237750,16450,16460,16460,16450,1242
20240215,123400,10743806760,16450,16450,16460,16450,176
20240215,123300,10740911530,16460,16450,16470,16440,537
20240215,123200,10732075580,16460,16460,16460,16450,1363
20240215,123100,10709640830,16450,16460,16470,16450,221
20240215,123000,10706002660,16470,16470,16480,16440,4489
20240215,122900,10632143670,16470,16470,16470,16460,153
20240215,122800,10629623860,16470,16460,16480,16460,861
20240215,122700,10615440240,16470,16460,16470,16460,847
20240215,122600,10601497570,16460,16450,16460,16450,263
20240215,122500,10597169010,16450,16450,16460,16440,862
20240215,122400,10582984800,16450,16460,16460,16450,397
20240215,122300,10576454030,16460,16460,16460,16460,513
20240215,122200,10568010050,16460,16450,16460,16450,1040
20240215,122100,10550901410,16450,16450,16450,16440,971
20240215,122000,10534928820,16440,16430,16450,16430,1080
20240215,121900,10517168020,16430,16450,16460,16430,2589
20240215,121800,10474606190,16460,16450,16460,16450,435
20240215,121700,10467449460,16450,16450,16450,16440,502
20240215,121600,10459192190,16460,16450,16460,16440,532
20240215,121500,10450441440,16450,16460,16460,16440,1409
20240215,121400,10427262660,16470,16460,16470,16450,396
20240215,121300,10420741070,16460,16450,16460,16450,235
20240215,121200,10416874160,16450,16450,16460,16440,954
20240215,121100,10401179870,16460,16460,16460,16450,3328
20240215,121000,10346429590,16460,16480,16490,16460,1696
20240215,120900,10318506780,16490,16450,16490,16450,2491
20240215,120800,10277462410,16470,16480,16480,16460,1687
20240215,120700,10249678430,16470,16480,16480,16470,556
20240215,120600,10240515720,16480,16470,16480,16470,2253
20240215,120500,10203388760,16470,16460,16470,16460,1834
20240215,120400,10173184820,16470,16460,16470,16460,670
20240215,120300,10162155630,16460,16460,16470,16460,1010
20240215,120200,10145530960,16460,16460,16460,16450,821
20240215,120100,10132018170,16450,16460,16460,16450,320
20240215,120000,10126751240,16460,16450,16460,16450,309
20240215,115900,10121667550,16450,16450,16450,16440,469
20240215,115800,10113952970,16440,16450,16450,16440,453
20240215,115700,10106501190,16450,16450,16450,16440,232
20240215,115600,10102685630,16450,16450,16450,16450,2023
20240215,115500,10069407280,16450,16450,16460,16440,2803
20240215,115400,10023298070,16450,16450,16460,16450,484
20240215,115300,10015335190,16450,16450,16450,16440,999
20240215,115200,9998901850,16450,16450,16450,16440,350
20240215,115100,9993145180,16450,16460,16470,16440,601
20240215,115000,9983258290,16450,16470,16470,16450,2669
20240215,114900,9939325250,16470,16460,16470,16460,675
20240215,114800,9928210170,16460,16450,16470,16450,2284
20240215,114700,9890627890,16440,16430,16450,16420,2777
20240215,114600,9844994360,16430,16410,16430,16410,1150
20240215,114500,9826104330,16410,16400,16410,16390,2470
20240215,114400,9785584330,16390,16390,16400,16390,362
20240215,114300,9779647810,16390,16390,16400,16390,210
20240215,114200,9776204310,16390,16390,16400,16390,453
20240215,114100,9768778410,16390,16400,16400,16390,1626
20240215,114000,9742123320,16400,16400,16400,16390,591
20240215,113900,9732432760,16400,16400,16400,16390,565
20240215,113800,9723167530,16410,16400,16410,16390,2531
20240215,113700,9681658420,16400,16390,16400,16380,428
20240215,113600,9674645260,16390,16380,16390,16380,170
20240215,113500,9671859900,16370,16400,16400,16370,1171
20240215,113400,9652670750,16400,16380,16400,16380,275
20240215,113300,9648162300,16390,16390,16390,16380,326
20240215,113200,9642819290,16390,16390,16400,16380,1730
20240215,113100,9614469820,16390,16380,16390,16380,1157
20240215,113000,9595517250,16380,16370,16380,16360,383
20240215,112900,9589248370,16370,16360,16370,16350,732
20240215,112800,9577269050,16360,16350,16360,16350,653
20240215,112700,9566589480,16350,16340,16350,16340,308
20240215,112600,9561555610,16340,16340,16350,16340,518
20240215,112500,9553088880,16350,16330,16350,16330,957
20240215,112400,9537450490,16340,16290,16340,16290,6446
20240215,112300,9432365040,16290,16300,16300,16280,410
20240215,112200,9425685220,16300,16290,16300,16290,1090
20240215,112100,9407928270,16300,16300,16300,16290,594
20240215,112000,9398251140,16290,16300,16300,16280,3383
20240215,111900,9343159650,16290,16290,16290,16280,1021
20240215,111800,9326529310,16290,16290,16300,16290,1394
20240215,111700,9303816520,16290,16290,16300,16280,5243
20240215,111600,9218443880,16300,16280,16300,16280,1094
20240215,111500,9200628360,16290,16290,16300,16290,458
20240215,111400,9193167220,16290,16320,16320,16290,8816
20240215,111300,9049481420,16310,16320,16330,16300,3037
20240215,111200,8999944470,16330,16320,16330,16310,593
20240215,111100,8990265830,16340,16310,16350,16310,773
20240215,111000,8977637300,16330,16320,16350,16310,2513
20240215,110900,8936612190,16330,16320,16330,16320,487
20240215,110800,8928661890,16320,16330,16330,16320,306
20240215,110700,8923666860,16330,16320,16330,16310,1633
20240215,110600,8897018240,16320,16330,16330,16310,640
20240215,110500,8886573970,16330,16340,16340,16320,2613
20240215,110400,8843917370,16340,16330,16350,16330,1004
20240215,110300,8827519250,16350,16380,16390,16340,11882
20240215,110200,8633175360,16390,16390,16390,16360,872
20240215,110100,8618898940,16390,16380,16400,16380,1177
20240215,110000,8599609260,16380,16380,16380,16370,234
20240215,105900,8595777840,16380,16370,16380,16370,766
20240215,105800,8583232280,16370,16380,16380,16370,608
20240215,105700,8573279270,16370,16370,16380,16370,253
20240215,105600,8569135690,16380,16360,16380,16360,749
20240215,105500,8556873180,16370,16350,16370,16330,2440
20240215,105400,8516972170,16350,16330,16360,16320,2708
20240215,105300,8472706130,16320,16320,16330,16320,358
20240215,105200,8466861070,16320,16310,16320,16310,1824
20240215,105100,8437105730,16310,16310,16320,16300,3930
20240215,105000,8373038320,16320,16310,16330,16300,2564
20240215,104900,8331185240,16310,16320,16320,16300,1073
20240215,104800,8313683530,16320,16330,16330,16300,3297
20240215,104700,8259914570,16320,16320,16330,16300,7582
20240215,104600,8136291620,16320,16340,16340,16320,978
20240215,104500,8120323960,16340,16340,16340,16300,12212
20240215,104400,7921099320,16340,16350,16360,16320,2727
20240215,104300,7876535410,16360,16340,16360,16320,7836
20240215,104200,7748572670,16330,16340,16340,16330,1748
20240215,104100,7720025940,16330,16350,16350,16330,1710
20240215,104000,7692094480,16350,16350,16360,16330,2345
20240215,103900,7653775930,16340,16340,16360,16330,3832
20240215,103800,7591137590,16350,16370,16370,16340,7095
20240215,103700,7475099370,16370,16380,16390,16370,2530
20240215,103600,7433674830,16380,16400,16400,16380,931
20240215,103500,7418423080,16400,16410,16410,16390,5343
20240215,103400,7330805740,16410,16410,16410,16400,1556
20240215,103300,7305272230,16410,16410,16410,16400,523
20240215,103200,7296693840,16410,16410,16410,16400,3137
20240215,103100,7245236680,16410,16410,16420,16400,3716
20240215,103000,7184270930,16420,16420,16420,16410,2074
20240215,102900,7150223550,16430,16430,16430,16420,167
20240215,102800,7147480330,16430,16430,16430,16420,1053
20240215,102700,7130186300,16430,16410,16430,16410,1130
20240215,102600,7111635540,16410,16410,16420,16410,727
20240215,102500,7099698350,16410,16410,16420,16400,1689
20240215,102400,7071993530,16410,16420,16420,16400,1222
20240215,102300,7051945830,16420,16420,16420,16400,2504
20240215,102200,7010860210,16420,16410,16430,16410,1471
20240215,102100,6986704790,16410,16420,16420,16400,1091
20240215,102000,6968800600,16420,16420,16420,16400,6149
20240215,101900,6867923340,16410,16450,16450,16410,8349
20240215,101800,6730776430,16450,16430,16450,16430,1339
20240215,101700,6708763090,16430,16450,16450,16430,2357
20240215,101600,6670013920,16450,16490,16490,16440,9944
20240215,101500,6506317750,16490,16490,16500,16480,1579
20240215,101400,6480283660,16490,16510,16520,16490,2757
20240215,101300,6434792030,16500,16520,16520,16500,1985
20240215,101200,6402018180,16520,16520,16540,16510,810
20240215,101100,6388632330,16540,16530,16540,16510,1854
20240215,101000,6357990270,16540,16530,16540,16510,1457
20240215,100900,6333903920,16550,16540,16550,16520,770
20240215,100800,6321161860,16510,16520,16550,16500,6183
20240215,100700,6218930420,16510,16510,16520,16500,237
20240215,100600,6215017490,16520,16480,16520,16480,329
20240215,100500,6209585400,16520,16480,16540,16470,1836
20240215,100400,6179302490,16540,16510,16540,16480,11809
20240215,100300,5984469790,16510,16510,16510,16500,393
20240215,100200,5977981720,16510,16500,16520,16500,992
20240215,100100,5961604130,16510,16520,16520,16510,372
20240215,100000,5955461020,16510,16490,16520,16490,820
20240215,095900,5941936650,16520,16490,16520,16480,3525
20240215,095800,5883765750,16500,16500,16500,16480,3272
20240215,095700,5829783870,16500,16490,16500,16490,1544
20240215,095600,5804310000,16490,16480,16500,16460,189
20240215,095500,5801194760,16460,16480,16500,16460,1672
20240215,095400,5773630160,16480,16460,16490,16460,858
20240215,095300,5759500470,16460,16490,16490,16450,2711
20240215,095200,5714848540,16490,16470,16490,16460,906
20240215,095100,5699924050,16460,16460,16490,16450,1516
20240215,095000,5674956680,16460,16480,16490,16450,2677
20240215,094900,5630870680,16480,16470,16480,16440,1306
20240215,094800,5609364290,16480,16450,16490,16430,2700
20240215,094700,5564938000,16440,16460,16460,16440,2127
20240215,094600,5529963370,16460,16450,16460,16440,1113
20240215,094500,5511652680,16440,16430,16450,16430,1340
20240215,094400,5489626030,16430,16440,16440,16420,3833
20240215,094300,5426675890,16430,16420,16430,16420,803
20240215,094200,5413485930,16430,16430,16430,16420,1184
20240215,094100,5394035870,16430,16420,16440,16420,1557
20240215,094000,5368467160,16420,16450,16460,16420,6330
20240215,093900,5264413150,16450,16490,16490,16450,2568
20240215,093800,5222147360,16460,16520,16530,16460,15760
20240215,093700,4962069050,16530,16530,16530,16510,1828
20240215,093600,4931864880,16530,16510,16540,16510,5646
20240215,093500,4838602330,16510,16490,16510,16490,5689
20240215,093400,4744735790,16500,16500,16500,16480,2444
20240215,093300,4704434620,16490,16470,16500,16470,788
20240215,093200,4691442010,16470,16440,16480,16440,968
20240215,093100,4675503540,16440,16470,16480,16440,3449
20240215,093000,4618742580,16470,16460,16480,16460,767
20240215,092900,4606109780,16460,16470,16490,16460,5266
20240215,092800,4519286660,16490,16480,16490,16460,454
20240215,092700,4511809090,16480,16420,16500,16420,3815
20240215,092600,4449017950,16420,16410,16450,16400,3067
20240215,092500,4398661960,16410,16430,16430,16400,4959
20240215,092400,4317273830,16430,16460,16460,16420,3781
20240215,092300,4255109370,16460,16420,16460,16410,5136
20240215,092200,4170635360,16420,16480,16490,16420,13358
20240215,092100,3950897740,16470,16440,16480,16440,3435
20240215,092000,3894357240,16450,16460,16490,16450,4236
20240215,091900,3824654910,16460,16520,16520,16450,7214
20240215,091800,3705703660,16540,16540,16570,16520,3539
20240215,091700,3647182190,16540,16550,16590,16530,7248
20240215,091600,3527141650,16560,16590,16600,16560,9325
20240215,091500,3372494330,16590,16520,16600,16520,10511
20240215,091400,3198342250,16520,16480,16520,16480,5377
20240215,091300,3109578380,16490,16520,16520,16480,1986
20240215,091200,3076830060,16520,16450,16520,16450,8214
20240215,091100,2941312250,16490,16500,16510,16450,8325
20240215,091000,2804050530,16500,16490,16520,16490,8057
20240215,090900,2671060040,16500,16460,16500,16430,5565
20240215,090800,2579346620,16460,16400,16460,16400,3718
20240215,090700,2518254760,16400,16350,16430,16340,5679
20240215,090600,2425315050,16370,16330,16400,16310,8624
20240215,090500,2284203140,16310,16400,16400,16270,18545
20240215,090400,1981146420,16390,16510,16520,16380,32929
20240215,090300,1439255530,16520,16530,16610,16510,7500
20240215,090200,1315198830,16530,16600,16600,16500,23909
20240215,090100,920169500,16550,16600,16650,16530,24549
20240215,090000,513481010,16670,16620,16750,16570,30535