KissMeData/272210/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,205300,26371464950,16840,16840,16840,16840,19661
20240222,205200,26371464950,16840,16840,16840,16840,0
20240222,205100,26371464950,16840,16840,16840,16840,0
20240222,205000,26371464950,16840,16840,16840,16840,0
20240222,204900,26371464950,16840,16840,16840,16840,0
20240222,204800,26371464950,16840,16840,16840,16840,0
20240222,204700,26371464950,16840,16840,16840,16840,0
20240222,204600,26371464950,16840,16840,16840,16840,0
20240222,204500,26371464950,16840,16840,16840,16840,0
20240222,204400,26371464950,16840,16840,16840,16840,0
20240222,204300,26371464950,16840,16840,16840,16840,0
20240222,204200,26371464950,16840,16840,16840,16840,0
20240222,204100,26371464950,16840,16840,16840,16840,0
20240222,204000,26371464950,16840,16840,16840,16840,0
20240222,203900,26371464950,16840,16840,16840,16840,0
20240222,203800,26371464950,16840,16840,16840,16840,0
20240222,203700,26371464950,16840,16840,16840,16840,0
20240222,203600,26371464950,16840,16840,16840,16840,0
20240222,203500,26371464950,16840,16840,16840,16840,0
20240222,203400,26371464950,16840,16840,16840,16840,0
20240222,203300,26371464950,16840,16840,16840,16840,0
20240222,203200,26371464950,16840,16840,16840,16840,0
20240222,203100,26371464950,16840,16840,16840,16840,0
20240222,203000,26371464950,16840,16840,16840,16840,0
20240222,202900,26371464950,16840,16840,16840,16840,0
20240222,202800,26371464950,16840,16840,16840,16840,0
20240222,202700,26371464950,16840,16840,16840,16840,0
20240222,202600,26371464950,16840,16840,16840,16840,0
20240222,202500,26371464950,16840,16840,16840,16840,0
20240222,202400,26371464950,16840,16840,16840,16840,0
20240222,202300,26371464950,16840,16840,16840,16840,19661
20240222,202200,26371464950,16840,16840,16840,16840,0
20240222,202100,26371464950,16840,16840,16840,16840,0
20240222,202000,26371464950,16840,16840,16840,16840,0
20240222,201900,26371464950,16840,16840,16840,16840,0
20240222,201800,26371464950,16840,16840,16840,16840,0
20240222,201700,26371464950,16840,16840,16840,16840,0
20240222,201600,26371464950,16840,16840,16840,16840,0
20240222,201500,26371464950,16840,16840,16840,16840,0
20240222,201400,26371464950,16840,16840,16840,16840,0
20240222,201300,26371464950,16840,16840,16840,16840,0
20240222,201200,26371464950,16840,16840,16840,16840,0
20240222,201100,26371464950,16840,16840,16840,16840,0
20240222,201000,26371464950,16840,16840,16840,16840,0
20240222,200900,26371464950,16840,16840,16840,16840,0
20240222,200800,26371464950,16840,16840,16840,16840,0
20240222,200700,26371464950,16840,16840,16840,16840,0
20240222,200600,26371464950,16840,16840,16840,16840,0
20240222,200500,26371464950,16840,16840,16840,16840,0
20240222,200400,26371464950,16840,16840,16840,16840,0
20240222,200300,26371464950,16840,16840,16840,16840,0
20240222,200200,26371464950,16840,16840,16840,16840,0
20240222,200100,26371464950,16840,16840,16840,16840,0
20240222,200000,26371464950,16840,16840,16840,16840,0
20240222,195900,26371464950,16840,16840,16840,16840,0
20240222,195800,26371464950,16840,16840,16840,16840,0
20240222,195700,26371464950,16840,16840,16840,16840,0
20240222,195600,26371464950,16840,16840,16840,16840,0
20240222,195500,26371464950,16840,16840,16840,16840,0
20240222,195400,26371464950,16840,16840,16840,16840,0
20240222,195300,26371464950,16840,16840,16840,16840,19661
20240222,195200,26371464950,16840,16840,16840,16840,0
20240222,195100,26371464950,16840,16840,16840,16840,0
20240222,195000,26371464950,16840,16840,16840,16840,0
20240222,194900,26371464950,16840,16840,16840,16840,0
20240222,194800,26371464950,16840,16840,16840,16840,0
20240222,194700,26371464950,16840,16840,16840,16840,0
20240222,194600,26371464950,16840,16840,16840,16840,0
20240222,194500,26371464950,16840,16840,16840,16840,0
20240222,194400,26371464950,16840,16840,16840,16840,0
20240222,194300,26371464950,16840,16840,16840,16840,0
20240222,194200,26371464950,16840,16840,16840,16840,0
20240222,194100,26371464950,16840,16840,16840,16840,0
20240222,194000,26371464950,16840,16840,16840,16840,0
20240222,193900,26371464950,16840,16840,16840,16840,0
20240222,193800,26371464950,16840,16840,16840,16840,0
20240222,193700,26371464950,16840,16840,16840,16840,0
20240222,193600,26371464950,16840,16840,16840,16840,0
20240222,193500,26371464950,16840,16840,16840,16840,0
20240222,193400,26371464950,16840,16840,16840,16840,0
20240222,193300,26371464950,16840,16840,16840,16840,0
20240222,193200,26371464950,16840,16840,16840,16840,0
20240222,193100,26371464950,16840,16840,16840,16840,0
20240222,193000,26371464950,16840,16840,16840,16840,0
20240222,192900,26371464950,16840,16840,16840,16840,0
20240222,192800,26371464950,16840,16840,16840,16840,0
20240222,192700,26371464950,16840,16840,16840,16840,0
20240222,192600,26371464950,16840,16840,16840,16840,0
20240222,192500,26371464950,16840,16840,16840,16840,0
20240222,192400,26371464950,16840,16840,16840,16840,0
20240222,192300,26371464950,16840,16840,16840,16840,19661
20240222,192200,26371464950,16840,16840,16840,16840,0
20240222,192100,26371464950,16840,16840,16840,16840,0
20240222,192000,26371464950,16840,16840,16840,16840,0
20240222,191900,26371464950,16840,16840,16840,16840,0
20240222,191800,26371464950,16840,16840,16840,16840,0
20240222,191700,26371464950,16840,16840,16840,16840,0
20240222,191600,26371464950,16840,16840,16840,16840,0
20240222,191500,26371464950,16840,16840,16840,16840,0
20240222,191400,26371464950,16840,16840,16840,16840,0
20240222,191300,26371464950,16840,16840,16840,16840,0
20240222,191200,26371464950,16840,16840,16840,16840,0
20240222,191100,26371464950,16840,16840,16840,16840,0
20240222,191000,26371464950,16840,16840,16840,16840,0
20240222,190900,26371464950,16840,16840,16840,16840,0
20240222,190800,26371464950,16840,16840,16840,16840,0
20240222,190700,26371464950,16840,16840,16840,16840,0
20240222,190600,26371464950,16840,16840,16840,16840,0
20240222,190500,26371464950,16840,16840,16840,16840,0
20240222,190400,26371464950,16840,16840,16840,16840,0
20240222,190300,26371464950,16840,16840,16840,16840,0
20240222,190200,26371464950,16840,16840,16840,16840,0
20240222,190100,26371464950,16840,16840,16840,16840,0
20240222,190000,26371464950,16840,16840,16840,16840,0
20240222,185900,26371464950,16840,16840,16840,16840,0
20240222,185800,26371464950,16840,16840,16840,16840,0
20240222,185700,26371464950,16840,16840,16840,16840,0
20240222,185600,26371464950,16840,16840,16840,16840,0
20240222,185500,26371464950,16840,16840,16840,16840,0
20240222,185400,26371464950,16840,16840,16840,16840,0
20240222,185300,26371464950,16840,16840,16840,16840,19661
20240222,185200,26371464950,16840,16840,16840,16840,0
20240222,185100,26371464950,16840,16840,16840,16840,0
20240222,185000,26371464950,16840,16840,16840,16840,0
20240222,184900,26371464950,16840,16840,16840,16840,0
20240222,184800,26371464950,16840,16840,16840,16840,0
20240222,184700,26371464950,16840,16840,16840,16840,0
20240222,184600,26371464950,16840,16840,16840,16840,0
20240222,184500,26371464950,16840,16840,16840,16840,0
20240222,184400,26371464950,16840,16840,16840,16840,0
20240222,184300,26371464950,16840,16840,16840,16840,0
20240222,184200,26371464950,16840,16840,16840,16840,0
20240222,184100,26371464950,16840,16840,16840,16840,0
20240222,184000,26371464950,16840,16840,16840,16840,0
20240222,183900,26371464950,16840,16840,16840,16840,0
20240222,183800,26371464950,16840,16840,16840,16840,0
20240222,183700,26371464950,16840,16840,16840,16840,0
20240222,183600,26371464950,16840,16840,16840,16840,0
20240222,183500,26371464950,16840,16840,16840,16840,0
20240222,183400,26371464950,16840,16840,16840,16840,0
20240222,183300,26371464950,16840,16840,16840,16840,0
20240222,183200,26371464950,16840,16840,16840,16840,0
20240222,183100,26371464950,16840,16840,16840,16840,0
20240222,183000,26371464950,16840,16840,16840,16840,0
20240222,182900,26371464950,16840,16840,16840,16840,0
20240222,182800,26371464950,16840,16840,16840,16840,0
20240222,182700,26371464950,16840,16840,16840,16840,0
20240222,182600,26371464950,16840,16840,16840,16840,0
20240222,182500,26371464950,16840,16840,16840,16840,0
20240222,182400,26371464950,16840,16840,16840,16840,0
20240222,182300,26371464950,16840,16840,16840,16840,19661
20240222,182200,26371464950,16840,16840,16840,16840,0
20240222,182100,26371464950,16840,16840,16840,16840,0
20240222,182000,26371464950,16840,16840,16840,16840,0
20240222,181900,26371464950,16840,16840,16840,16840,0
20240222,181800,26371464950,16840,16840,16840,16840,0
20240222,181700,26371464950,16840,16840,16840,16840,0
20240222,181600,26371464950,16840,16840,16840,16840,0
20240222,181500,26371464950,16840,16840,16840,16840,0
20240222,181400,26371464950,16840,16840,16840,16840,0
20240222,181300,26371464950,16840,16840,16840,16840,0
20240222,181200,26371464950,16840,16840,16840,16840,0
20240222,181100,26371464950,16840,16840,16840,16840,0
20240222,181000,26371464950,16840,16840,16840,16840,0
20240222,180900,26371464950,16840,16840,16840,16840,0
20240222,180800,26371464950,16840,16840,16840,16840,0
20240222,180700,26371464950,16840,16840,16840,16840,0
20240222,180600,26371464950,16840,16840,16840,16840,0
20240222,180500,26371464950,16840,16840,16840,16840,0
20240222,180400,26371464950,16840,16840,16840,16840,0
20240222,180300,26371464950,16840,16840,16840,16840,0
20240222,180200,26371464950,16840,16840,16840,16840,0
20240222,180100,26371464950,16840,16840,16840,16840,0
20240222,180000,26371464950,16840,16840,16840,16840,0
20240222,175900,26371464950,16840,16840,16840,16840,0
20240222,175800,26371464950,16840,16840,16840,16840,0
20240222,175700,26371464950,16840,16840,16840,16840,0
20240222,175600,26371464950,16840,16840,16840,16840,0
20240222,175500,26371464950,16840,16840,16840,16840,0
20240222,175400,26371464950,16840,16840,16840,16840,0
20240222,175300,26371464950,16840,16840,16840,16840,19661
20240222,175200,26371464950,16840,16840,16840,16840,0
20240222,175100,26371464950,16840,16840,16840,16840,0
20240222,175000,26371464950,16840,16840,16840,16840,0
20240222,174900,26371464950,16840,16840,16840,16840,0
20240222,174800,26371464950,16840,16840,16840,16840,0
20240222,174700,26371464950,16840,16840,16840,16840,0
20240222,174600,26371464950,16840,16840,16840,16840,0
20240222,174500,26371464950,16840,16840,16840,16840,0
20240222,174400,26371464950,16840,16840,16840,16840,0
20240222,174300,26371464950,16840,16840,16840,16840,0
20240222,174200,26371464950,16840,16840,16840,16840,0
20240222,174100,26371464950,16840,16840,16840,16840,0
20240222,174000,26371464950,16840,16840,16840,16840,0
20240222,173900,26371464950,16840,16840,16840,16840,0
20240222,173800,26371464950,16840,16840,16840,16840,0
20240222,173700,26371464950,16840,16840,16840,16840,0
20240222,173600,26371464950,16840,16840,16840,16840,0
20240222,173500,26371464950,16840,16840,16840,16840,0
20240222,173400,26371464950,16840,16840,16840,16840,0
20240222,173300,26371464950,16840,16840,16840,16840,0
20240222,173200,26371464950,16840,16840,16840,16840,0
20240222,173100,26371464950,16840,16840,16840,16840,0
20240222,173000,26371464950,16840,16840,16840,16840,0
20240222,172900,26371464950,16840,16840,16840,16840,0
20240222,172800,26371464950,16840,16840,16840,16840,0
20240222,172700,26371464950,16840,16840,16840,16840,0
20240222,172600,26371464950,16840,16840,16840,16840,0
20240222,172500,26371464950,16840,16840,16840,16840,0
20240222,172400,26371464950,16840,16840,16840,16840,0
20240222,172300,26371464950,16840,16840,16840,16840,19661
20240222,172200,26371464950,16840,16840,16840,16840,0
20240222,172100,26371464950,16840,16840,16840,16840,0
20240222,172000,26371464950,16840,16840,16840,16840,0
20240222,171900,26371464950,16840,16840,16840,16840,0
20240222,171800,26371464950,16840,16840,16840,16840,0
20240222,171700,26371464950,16840,16840,16840,16840,0
20240222,171600,26371464950,16840,16840,16840,16840,0
20240222,171500,26371464950,16840,16840,16840,16840,0
20240222,171400,26371464950,16840,16840,16840,16840,0
20240222,171300,26371464950,16840,16840,16840,16840,0
20240222,171200,26371464950,16840,16840,16840,16840,0
20240222,171100,26371464950,16840,16840,16840,16840,0
20240222,171000,26371464950,16840,16840,16840,16840,0
20240222,170900,26371464950,16840,16840,16840,16840,0
20240222,170800,26371464950,16840,16840,16840,16840,0
20240222,170700,26371464950,16840,16840,16840,16840,0
20240222,170600,26371464950,16840,16840,16840,16840,0
20240222,170500,26371464950,16840,16840,16840,16840,0
20240222,170400,26371464950,16840,16840,16840,16840,0
20240222,170300,26371464950,16840,16840,16840,16840,0
20240222,170200,26371464950,16840,16840,16840,16840,0
20240222,170100,26371464950,16840,16840,16840,16840,0
20240222,170000,26371464950,16840,16840,16840,16840,0
20240222,165900,26371464950,16840,16840,16840,16840,0
20240222,165800,26371464950,16840,16840,16840,16840,0
20240222,165700,26371464950,16840,16840,16840,16840,0
20240222,165600,26371464950,16840,16840,16840,16840,0
20240222,165500,26371464950,16840,16840,16840,16840,0
20240222,165400,26371464950,16840,16840,16840,16840,0
20240222,165300,26371464950,16840,16840,16840,16840,19661
20240222,165200,26371464950,16840,16840,16840,16840,0
20240222,165100,26371464950,16840,16840,16840,16840,0
20240222,165000,26371464950,16840,16840,16840,16840,0
20240222,164900,26371464950,16840,16840,16840,16840,0
20240222,164800,26371464950,16840,16840,16840,16840,0
20240222,164700,26371464950,16840,16840,16840,16840,0
20240222,164600,26371464950,16840,16840,16840,16840,0
20240222,164500,26371464950,16840,16840,16840,16840,0
20240222,164400,26371464950,16840,16840,16840,16840,0
20240222,164300,26371464950,16840,16840,16840,16840,0
20240222,164200,26371464950,16840,16840,16840,16840,0
20240222,164100,26371464950,16840,16840,16840,16840,0
20240222,164000,26371464950,16840,16840,16840,16840,0
20240222,163900,26371464950,16840,16840,16840,16840,0
20240222,163800,26371464950,16840,16840,16840,16840,0
20240222,163700,26371464950,16840,16840,16840,16840,0
20240222,163600,26371464950,16840,16840,16840,16840,0
20240222,163500,26371464950,16840,16840,16840,16840,0
20240222,163400,26371464950,16840,16840,16840,16840,0
20240222,163300,26371464950,16840,16840,16840,16840,0
20240222,163200,26371464950,16840,16840,16840,16840,0
20240222,163100,26371464950,16840,16840,16840,16840,0
20240222,163000,26371464950,16840,16840,16840,16840,0
20240222,162900,26371464950,16840,16840,16840,16840,0
20240222,162800,26371464950,16840,16840,16840,16840,0
20240222,162700,26371464950,16840,16840,16840,16840,0
20240222,162600,26371464950,16840,16840,16840,16840,0
20240222,162500,26371464950,16840,16840,16840,16840,0
20240222,162400,26371464950,16840,16840,16840,16840,0
20240222,162300,26371464950,16840,16840,16840,16840,19661
20240222,162200,26371464950,16840,16840,16840,16840,0
20240222,162100,26371464950,16840,16840,16840,16840,0
20240222,162000,26371464950,16840,16840,16840,16840,0
20240222,161900,26371464950,16840,16840,16840,16840,0
20240222,161800,26371464950,16840,16840,16840,16840,0
20240222,161700,26371464950,16840,16840,16840,16840,0
20240222,161600,26371464950,16840,16840,16840,16840,0
20240222,161500,26371464950,16840,16840,16840,16840,0
20240222,161400,26371464950,16840,16840,16840,16840,0
20240222,161300,26371464950,16840,16840,16840,16840,0
20240222,161200,26371464950,16840,16840,16840,16840,0
20240222,161100,26371464950,16840,16840,16840,16840,0
20240222,161000,26371464950,16840,16840,16840,16840,0
20240222,160900,26371464950,16840,16840,16840,16840,0
20240222,160800,26371464950,16840,16840,16840,16840,0
20240222,160700,26371464950,16840,16840,16840,16840,0
20240222,160600,26371464950,16840,16840,16840,16840,0
20240222,160500,26371464950,16840,16840,16840,16840,0
20240222,160400,26371464950,16840,16840,16840,16840,0
20240222,160300,26371464950,16840,16840,16840,16840,0
20240222,160200,26371464950,16840,16840,16840,16840,0
20240222,160100,26371464950,16840,16840,16840,16840,0
20240222,160000,26371464950,16840,16840,16840,16840,0
20240222,155900,26371464950,16840,16840,16840,16840,0
20240222,155800,26371464950,16840,16840,16840,16840,0
20240222,155700,26371464950,16840,16840,16840,16840,0
20240222,155600,26371464950,16840,16840,16840,16840,0
20240222,155500,26371464950,16840,16840,16840,16840,0
20240222,155400,26371464950,16840,16840,16840,16840,0
20240222,155300,26371464950,16840,16840,16840,16840,19661
20240222,155200,26371464950,16840,16840,16840,16840,0
20240222,155100,26371464950,16840,16840,16840,16840,0
20240222,155000,26371464950,16840,16840,16840,16840,0
20240222,154900,26371464950,16840,16840,16840,16840,0
20240222,154800,26371464950,16840,16840,16840,16840,0
20240222,154700,26371464950,16840,16840,16840,16840,0
20240222,154600,26371464950,16840,16840,16840,16840,0
20240222,154500,26371464950,16840,16840,16840,16840,0
20240222,154400,26371464950,16840,16840,16840,16840,0
20240222,154300,26371464950,16840,16840,16840,16840,0
20240222,154200,26371464950,16840,16840,16840,16840,0
20240222,154100,26371464950,16840,16840,16840,16840,0
20240222,154000,26371464950,16840,16840,16840,16840,0
20240222,153900,26371464950,16840,16840,16840,16840,0
20240222,153800,26371464950,16840,16840,16840,16840,0
20240222,153700,26371464950,16840,16840,16840,16840,0
20240222,153600,26371464950,16840,16840,16840,16840,0
20240222,153500,26371464950,16840,16840,16840,16840,0
20240222,153400,26371464950,16840,16840,16840,16840,0
20240222,153300,26371464950,16840,16840,16840,16840,0
20240222,153200,26371464950,16840,16840,16840,16840,0
20240222,153100,26371464950,16840,16840,16840,16840,0
20240222,153000,26371464950,16840,16840,16840,16840,19661
20240222,152900,26040373710,16840,16840,16840,16840,0
20240222,152800,26040373710,16840,16840,16840,16840,0
20240222,152700,26040373710,16840,16840,16840,16840,0
20240222,152600,26040373710,16840,16840,16840,16840,0
20240222,152500,26040373710,16840,16840,16840,16840,0
20240222,152400,26040373710,16840,16840,16840,16840,0
20240222,152300,26040373710,16840,16840,16840,16840,0
20240222,152200,26040373710,16840,16840,16840,16840,0
20240222,152100,26040373710,16840,16840,16840,16840,0
20240222,152000,26040373710,16840,16840,16840,16840,0
20240222,151900,26040373710,16840,16850,16860,16830,2047
20240222,151800,26005898430,16860,16850,16860,16840,3808
20240222,151700,25941742770,16840,16860,16860,16840,2527
20240222,151600,25899157420,16860,16860,16860,16840,1905
20240222,151500,25867056110,16860,16850,16860,16840,2035
20240222,151400,25832762210,16850,16860,16860,16840,1293
20240222,151300,25810969530,16870,16850,16870,16840,3854
20240222,151200,25746050160,16850,16840,16860,16840,6141
20240222,151100,25642575970,16850,16840,16850,16840,599
20240222,151000,25632486080,16850,16840,16860,16840,2746
20240222,150900,25586213530,16850,16860,16860,16850,1374
20240222,150800,25563056050,16850,16860,16870,16840,4564
20240222,150700,25486127550,16870,16850,16870,16840,4083
20240222,150600,25417329630,16850,16850,16860,16840,2215
20240222,150500,25380009140,16850,16850,16860,16850,2232
20240222,150400,25342393050,16850,16840,16860,16840,1075
20240222,150300,25324276850,16840,16840,16850,16840,3795
20240222,150200,25260356480,16840,16840,16850,16840,469
20240222,150100,25252456550,16840,16840,16850,16840,1400
20240222,150000,25228868990,16850,16840,16850,16840,868
20240222,145900,25214251590,16840,16850,16850,16840,3377
20240222,145800,25157380140,16840,16840,16850,16840,694
20240222,145700,25145687820,16850,16850,16870,16840,4846
20240222,145600,25064013550,16850,16850,16860,16850,1550
20240222,145500,25037886900,16840,16830,16850,16820,3032
20240222,145400,24986812260,16830,16820,16850,16820,3437
20240222,145300,24928959220,16820,16840,16840,16820,1551
20240222,145200,24902860250,16840,16820,16840,16820,887
20240222,145100,24887932120,16820,16810,16820,16810,1116
20240222,145000,24869167800,16810,16830,16840,16800,1441
20240222,144900,24844935480,16830,16820,16840,16820,789
20240222,144800,24831657890,16830,16840,16840,16820,1951
20240222,144700,24798828350,16830,16830,16840,16820,1872
20240222,144600,24767320390,16820,16820,16830,16820,1075
20240222,144500,24749234770,16830,16820,16830,16820,936
20240222,144400,24733488880,16830,16810,16830,16810,795
20240222,144300,24720114690,16820,16810,16830,16810,1284
20240222,144200,24698526600,16820,16820,16830,16810,2505
20240222,144100,24656392570,16810,16830,16830,16810,84
20240222,144000,24654980100,16830,16800,16830,16800,1594
20240222,143900,24628171610,16800,16800,16820,16790,1212
20240222,143800,24607805000,16790,16810,16830,16790,3295
20240222,143700,24552432280,16810,16820,16820,16810,891
20240222,143600,24537454240,16820,16820,16830,16810,775
20240222,143500,24524419240,16820,16810,16830,16800,1682
20240222,143400,24496149310,16810,16830,16830,16810,462
20240222,143300,24488382750,16810,16830,16840,16810,3208
20240222,143200,24434422010,16820,16820,16830,16820,269
20240222,143100,24429896070,16830,16820,16840,16810,2120
20240222,143000,24394232480,16820,16830,16830,16810,1947
20240222,142900,24361496670,16830,16820,16830,16820,640
20240222,142800,24350728560,16820,16830,16830,16820,559
20240222,142700,24341321230,16820,16810,16840,16810,3996
20240222,142600,24274076520,16820,16810,16830,16800,1496
20240222,142500,24248920740,16810,16810,16820,16800,915
20240222,142400,24233539290,16810,16800,16820,16800,2878
20240222,142300,24185173560,16800,16800,16810,16800,1385
20240222,142200,24161901570,16800,16820,16830,16790,1373
20240222,142100,24138822870,16800,16810,16830,16800,3264
20240222,142000,24083945690,16810,16810,16830,16800,3254
20240222,141900,24029243360,16810,16800,16820,16790,1921
20240222,141800,23996958460,16800,16790,16800,16780,1004
20240222,141700,23980099250,16790,16790,16800,16780,12886
20240222,141600,23763852090,16790,16790,16800,16780,6011
20240222,141500,23662978480,16790,16800,16810,16790,3157
20240222,141400,23609954050,16800,16810,16810,16790,3849
20240222,141300,23545320700,16810,16830,16830,16800,2536
20240222,141200,23502685020,16820,16810,16830,16800,364
20240222,141100,23496564040,16810,16830,16850,16800,3483
20240222,141000,23437996010,16830,16810,16830,16800,812
20240222,140900,23424340070,16800,16810,16810,16800,743
20240222,140800,23411855350,16820,16820,16850,16790,3765
20240222,140700,23348600990,16810,16810,16820,16800,895
20240222,140600,23333555510,16810,16840,16860,16800,4194
20240222,140500,23263026330,16850,16830,16870,16800,9691
20240222,140400,23100083980,16830,16880,16890,16830,9568
20240222,140300,22938825600,16870,16880,16880,16870,1468
20240222,140200,22914053950,16870,16860,16880,16860,421
20240222,140100,22906950120,16880,16870,16880,16860,1957
20240222,140000,22873936580,16870,16900,16900,16860,3414
20240222,135900,22816324010,16890,16890,16900,16890,1612
20240222,135800,22789097070,16900,16900,16910,16890,3671
20240222,135700,22727061070,16900,16900,16920,16890,1782
20240222,135600,22696932950,16900,16910,16920,16890,1549
20240222,135500,22670753910,16910,16920,16930,16910,317
20240222,135400,22665392330,16910,16920,16930,16910,857
20240222,135300,22650894480,16920,16930,16930,16920,1430
20240222,135200,22626691790,16930,16920,16940,16910,2471
20240222,135100,22584878450,16910,16920,16920,16910,1451
20240222,135000,22560337520,16920,16930,16930,16910,703
20240222,134900,22548438690,16920,16920,16930,16900,943
20240222,134800,22532480470,16920,16940,16940,16910,586
20240222,134700,22522563340,16920,16930,16930,16920,2095
20240222,134600,22487103190,16930,16930,16940,16900,5089
20240222,134500,22400978910,16930,16940,16940,16920,1077
20240222,134400,22382748030,16940,16920,16950,16910,3301
20240222,134300,22326835060,16920,16920,16930,16920,1276
20240222,134200,22305242240,16920,16930,16930,16910,698
20240222,134100,22293426280,16920,16940,16940,16920,2389
20240222,134000,22252979450,16930,16920,16940,16920,744
20240222,133900,22240384870,16930,16920,16930,16910,286
20240222,133800,22235544740,16910,16930,16930,16890,2847
20240222,133700,22187396040,16940,16930,16940,16930,832
20240222,133600,22173303280,16930,16920,16930,16920,1328
20240222,133500,22150821610,16920,16910,16920,16900,1015
20240222,133400,22133659810,16910,16930,16930,16900,3382
20240222,133300,22076429490,16930,16920,16930,16900,1103
20240222,133200,22057766670,16920,16910,16920,16900,1589
20240222,133100,22030906320,16930,16930,16930,16900,3884
20240222,133000,21965215820,16930,16940,16940,16900,1405
20240222,132900,21941456690,16920,16940,16960,16920,2187
20240222,132800,21904410780,16950,16960,16960,16920,1023
20240222,132700,21887075110,16950,16940,16960,16940,5332
20240222,132600,21796662710,16960,16950,16960,16920,4449
20240222,132500,21721230620,16960,16880,16960,16870,4341
20240222,132400,21647736070,16880,16920,16950,16880,7819
20240222,132300,21515364620,16910,16890,16920,16890,2840
20240222,132200,21467341700,16890,16900,16900,16890,548
20240222,132100,21458085770,16900,16870,16900,16870,1638
20240222,132000,21430425510,16870,16870,16880,16870,319
20240222,131900,21425043330,16860,16860,16870,16860,680
20240222,131800,21413575110,16850,16870,16870,16850,1250
20240222,131700,21392497000,16870,16890,16890,16860,1572
20240222,131600,21365963220,16900,16890,16900,16890,396
20240222,131500,21359270900,16900,16900,16910,16890,2873
20240222,131400,21310717160,16900,16920,16920,16900,944
20240222,131300,21294754540,16920,16920,16930,16900,4505
20240222,131200,21218538240,16920,16920,16930,16920,737
20240222,131100,21206063330,16920,16930,16930,16910,1154
20240222,131000,21186533920,16910,16900,16930,16900,4032
20240222,130900,21118322030,16890,16860,16890,16850,2681
20240222,130800,21073066110,16860,16870,16880,16850,498
20240222,130700,21064665400,16850,16890,16890,16850,695
20240222,130600,21052944640,16890,16880,16910,16870,4554
20240222,130500,20976016170,16870,16870,16880,16870,1194
20240222,130400,20955869940,16870,16860,16870,16850,2125
20240222,130300,20920037140,16860,16860,16860,16850,1113
20240222,130200,20901276510,16850,16850,16860,16850,980
20240222,130100,20884758210,16850,16860,16870,16850,1072
20240222,130000,20866680910,16860,16870,16870,16850,1307
20240222,125900,20844645970,16870,16860,16870,16860,1386
20240222,125800,20821264540,16870,16870,16870,16860,1738
20240222,125700,20791957520,16860,16870,16870,16860,813
20240222,125600,20778245840,16870,16860,16880,16860,7401
20240222,125500,20653404290,16860,16850,16860,16840,1880
20240222,125400,20621722210,16850,16860,16860,16840,1170
20240222,125300,20602002120,16860,16850,16860,16850,153
20240222,125200,20599422850,16850,16850,16860,16840,2954
20240222,125100,20549643790,16850,16840,16860,16840,1087
20240222,125000,20531324480,16840,16820,16840,16820,1576
20240222,124900,20504800560,16820,16810,16820,16800,995
20240222,124800,20488068250,16810,16800,16820,16800,2178
20240222,124700,20451468480,16810,16810,16810,16800,1315
20240222,124600,20429364820,16800,16790,16810,16780,1232
20240222,124500,20408687490,16810,16800,16810,16780,1428
20240222,124400,20384708180,16790,16820,16820,16790,2686
20240222,124300,20339540660,16810,16800,16810,16780,4697
20240222,124200,20260670060,16820,16820,16820,16800,2058
20240222,124100,20226071560,16820,16810,16820,16800,415
20240222,124000,20219093320,16810,16810,16830,16800,555
20240222,123900,20209761510,16820,16820,16830,16800,4031
20240222,123800,20141965390,16820,16810,16820,16810,4528
20240222,123700,20065844380,16810,16810,16810,16800,267
20240222,123600,20061357490,16800,16800,16810,16800,1215
20240222,123500,20040938280,16800,16800,16810,16800,627
20240222,123400,20030400540,16800,16810,16810,16800,456
20240222,123300,20022737260,16810,16810,16810,16800,878
20240222,123200,20007982200,16810,16810,16810,16800,367
20240222,123100,20001815350,16810,16800,16810,16790,828
20240222,123000,19987904160,16790,16800,16800,16790,2981
20240222,122900,19937842200,16810,16810,16810,16800,1034
20240222,122800,19920467500,16800,16810,16810,16800,1111
20240222,122700,19901801520,16800,16810,16810,16800,1440
20240222,122600,19877602490,16800,16800,16810,16800,464
20240222,122500,19869803200,16810,16810,16820,16800,1107
20240222,122400,19851201630,16810,16800,16820,16800,2950
20240222,122300,19801625540,16800,16810,16820,16800,965
20240222,122200,19785405000,16810,16810,16820,16810,664
20240222,122100,19774240980,16810,16820,16830,16800,3163
20240222,122000,19721074770,16820,16820,16840,16820,422
20240222,121900,19713974670,16840,16830,16840,16820,1529
20240222,121800,19688242110,16830,16830,16850,16820,2480
20240222,121700,19646502640,16840,16830,16850,16830,1685
20240222,121600,19618133660,16830,16840,16850,16830,134
20240222,121500,19615876780,16830,16830,16860,16820,1556
20240222,121400,19589674180,16830,16860,16860,16830,5583
20240222,121300,19495609760,16850,16870,16870,16850,318
20240222,121200,19490248960,16870,16860,16870,16850,3946
20240222,121100,19423721240,16870,16870,16870,16870,55
20240222,121000,19422793390,16890,16880,16890,16870,2876
20240222,120900,19374241650,16880,16870,16880,16860,1767
20240222,120800,19344429720,16870,16860,16870,16860,678
20240222,120700,19332992070,16860,16860,16870,16860,326
20240222,120600,19327494040,16850,16870,16880,16850,443
20240222,120500,19320020080,16880,16830,16880,16830,961
20240222,120400,19303812360,16830,16870,16880,16830,11235
20240222,120300,19114546620,16880,16880,16880,16860,535
20240222,120200,19105516040,16880,16880,16880,16870,1396
20240222,120100,19081965140,16880,16870,16880,16860,454
20240222,120000,19074303580,16860,16880,16880,16860,1233
20240222,115900,19053502980,16870,16870,16880,16860,2886
20240222,115800,19004821400,16870,16860,16870,16860,471
20240222,115700,18996875940,16870,16870,16870,16860,651
20240222,115600,18985893960,16870,16870,16880,16860,2170
20240222,115500,18949282770,16870,16860,16870,16850,931
20240222,115400,18933586270,16850,16840,16860,16830,744
20240222,115300,18921050680,16830,16840,16840,16810,3023
20240222,115200,18870182480,16850,16840,16850,16840,1930
20240222,115100,18837662030,16850,16840,16850,16830,1400
20240222,115000,18814076320,16840,16830,16840,16830,351
20240222,114900,18808165500,16830,16830,16830,16820,868
20240222,114800,18793557070,16820,16820,16830,16820,1334
20240222,114700,18771108840,16820,16820,16820,16810,1282
20240222,114600,18749546400,16820,16820,16820,16810,1082
20240222,114500,18731357250,16810,16810,16820,16810,539
20240222,114400,18722293240,16810,16820,16820,16810,572
20240222,114300,18712675670,16820,16820,16830,16820,560
20240222,114200,18703256230,16820,16820,16850,16810,590
20240222,114100,18693327570,16820,16860,16860,16800,5722
20240222,114000,18597092250,16860,16850,16860,16850,694
20240222,113900,18585392870,16850,16850,16860,16840,1612
20240222,113800,18558234330,16850,16840,16850,16840,1094
20240222,113700,18539805950,16840,16860,16860,16840,4538
20240222,113600,18463353290,16860,16860,16860,16850,1921
20240222,113500,18430980350,16850,16840,16850,16840,610
20240222,113400,18420702870,16840,16850,16850,16840,500
20240222,113300,18412280700,16850,16840,16850,16830,1457
20240222,113200,18387747730,16840,16830,16840,16830,653
20240222,113100,18376752530,16830,16840,16840,16830,1468
20240222,113000,18352040940,16840,16820,16840,16820,1810
20240222,112900,18321575460,16830,16790,16830,16790,1540
20240222,112800,18295660320,16790,16850,16850,16790,23645
20240222,112700,17898152460,16840,16870,16870,16840,3303
20240222,112600,17842497650,16870,16890,16890,16850,6144
20240222,112500,17738896840,16900,16900,16920,16900,623
20240222,112400,17728365060,16910,16890,16910,16890,2188
20240222,112300,17691389060,16900,16880,16900,16870,1139
20240222,112200,17672157160,16880,16850,16880,16850,1560
20240222,112100,17645848900,16860,16860,16860,16850,4114
20240222,112000,17576495310,16860,16880,16880,16860,2644
20240222,111900,17531885910,16880,16880,16880,16870,1233
20240222,111800,17511075120,16880,16870,16880,16860,4388
20240222,111700,17437053360,16880,16870,16880,16860,1575
20240222,111600,17410483260,16880,16880,16890,16870,966
20240222,111500,17394177930,16890,16850,16890,16850,1951
20240222,111400,17361268250,16850,16850,16860,16850,832
20240222,111300,17347245410,16850,16850,16870,16850,2675
20240222,111200,17302156770,16850,16870,16880,16850,7074
20240222,111100,17182871500,16880,16860,16880,16860,1238
20240222,111000,17161989890,16860,16860,16870,16860,2402
20240222,110900,17121482090,16870,16870,16880,16860,1969
20240222,110800,17088262780,16860,16880,16880,16860,1608
20240222,110700,17061126860,16890,16870,16900,16870,1770
20240222,110600,17031238150,16880,16890,16890,16870,2613
20240222,110500,16987130590,16900,16910,16920,16900,3625
20240222,110400,16925854160,16900,16940,16940,16900,2196
20240222,110300,16888718560,16910,16950,16950,16910,2898
20240222,110200,16839650710,16960,16970,16980,16940,5357
20240222,110100,16748800420,16980,16990,17000,16970,992
20240222,110000,16731958210,17000,16990,17000,16960,9724
20240222,105900,16566866510,16980,17000,17010,16980,2729
20240222,105800,16520486520,17000,17010,17010,16990,3477
20240222,105700,16461374150,17020,17020,17030,17020,1320
20240222,105600,16438901730,17030,17040,17040,17020,2501
20240222,105500,16396302120,17040,17030,17040,17020,1509
20240222,105400,16370604180,17040,17040,17050,17020,2221
20240222,105300,16332762210,17040,17040,17050,17030,3203
20240222,105200,16278172690,17040,17050,17050,17040,4194
20240222,105100,16206696000,17050,16980,17050,16970,14213
20240222,105000,15964859540,16980,16980,16980,16970,2080
20240222,104900,15929554860,16980,17000,17000,16970,2896
20240222,104800,15880375920,17000,17000,17000,16990,2718
20240222,104700,15834184620,17000,17000,17000,16990,3603
20240222,104600,15772959270,17000,17000,17000,16990,1573
20240222,104500,15746221950,17000,16980,17000,16980,2300
20240222,104400,15707144110,16980,16990,16990,16980,2548
20240222,104300,15663869790,16990,17000,17010,16980,5639
20240222,104200,15568049500,17010,17020,17020,17000,5362
20240222,104100,15476888890,17010,17040,17050,17010,10625
20240222,104000,15295910750,17040,17030,17040,17010,4711
20240222,103900,15215664400,17020,17000,17030,17000,2955
20240222,103800,15165377130,17000,17010,17010,16990,3375
20240222,103700,15108002240,17010,17010,17010,16980,5955
20240222,103600,15006767600,17040,17040,17050,17010,6446
20240222,103500,14896943560,17040,17030,17050,17030,11196
20240222,103400,14706172140,17030,17020,17040,17020,7392
20240222,103300,14580284710,17030,17010,17030,17000,3469
20240222,103200,14521257960,17010,17000,17010,17000,2472
20240222,103100,14479219450,17010,17010,17020,17000,1540
20240222,103000,14453022740,17010,16990,17010,16980,8482
20240222,102900,14308826060,16990,17000,17000,16980,3122
20240222,102800,14255767660,17000,17010,17010,16980,954
20240222,102700,14239552190,17010,16980,17010,16970,3867
20240222,102600,14173851240,16980,16990,16990,16970,2361
20240222,102500,14133766480,16970,16990,17000,16970,3966
20240222,102400,14066428230,17000,17010,17010,16990,3131
20240222,102300,14013197150,17010,17020,17020,16960,4228
20240222,102200,13941375800,17020,17000,17030,16980,1855
20240222,102100,13909836530,17000,17050,17060,16980,9032
20240222,102000,13756168010,17040,17060,17070,17030,5784
20240222,101900,13657533150,17060,17050,17070,17040,11665
20240222,101800,13458568570,17040,17030,17050,17000,17281
20240222,101700,13164217290,17030,16960,17030,16960,19236
20240222,101600,12837107110,16980,16970,16980,16970,3018
20240222,101500,12785884980,16960,16980,16980,16910,2260
20240222,101400,12747567660,16990,16970,17000,16910,2274
20240222,101300,12708974550,16990,16970,17010,16960,5411
20240222,101200,12617081950,16970,16960,16970,16880,5826
20240222,101100,12518352550,16960,17010,17020,16960,10541
20240222,101000,12339197990,17010,17030,17050,17000,8627
20240222,100900,12192322050,17020,17000,17050,16990,15364
20240222,100800,11930747300,16990,17030,17030,16960,8224
20240222,100700,11790854780,17030,17010,17050,17000,14862
20240222,100600,11537786960,17010,16940,17010,16940,24805
20240222,100500,11116550120,16930,16910,16940,16910,10629
20240222,100400,10936648360,16910,16880,16920,16880,6887
20240222,100300,10820259290,16880,16850,16880,16840,7933
20240222,100200,10686510550,16850,16830,16850,16830,1208
20240222,100100,10666169620,16840,16840,16850,16820,2361
20240222,100000,10626418320,16850,16840,16870,16840,1386
20240222,095900,10603071220,16840,16860,16880,16840,5757
20240222,095800,10505992950,16850,16830,16860,16830,3135
20240222,095700,10453188310,16830,16840,16850,16830,1671
20240222,095600,10425054580,16850,16840,16860,16840,4859
20240222,095500,10343167600,16840,16790,16860,16790,8601
20240222,095400,10198411110,16790,16820,16820,16790,677
20240222,095300,10187041420,16800,16810,16820,16800,2522
20240222,095200,10144663460,16810,16810,16810,16790,4804
20240222,095100,10063962280,16800,16800,16810,16800,1232
20240222,095000,10043255450,16790,16770,16800,16760,3191
20240222,094900,9989732220,16770,16760,16780,16750,2283
20240222,094800,9951466800,16760,16780,16810,16730,7225
20240222,094700,9830339370,16780,16760,16780,16760,2029
20240222,094600,9796322040,16760,16780,16780,16740,6858
20240222,094500,9681365820,16790,16850,16850,16790,8304
20240222,094400,9541714170,16850,16840,16850,16830,1389
20240222,094300,9518320150,16840,16800,16840,16790,9763
20240222,094200,9354249820,16810,16820,16830,16800,4335
20240222,094100,9281361850,16830,16820,16850,16810,4253
20240222,094000,9209797370,16820,16820,16840,16800,14785
20240222,093900,8961170720,16820,16830,16830,16800,11651
20240222,093800,8765270670,16840,16820,16850,16810,6141
20240222,093700,8661997080,16850,16870,16870,16830,13995
20240222,093600,8426157520,16860,16910,16950,16860,11128
20240222,093500,8238150960,16910,16910,16950,16900,4345
20240222,093400,8164652350,16920,16890,16920,16870,7290
20240222,093300,8041525980,16900,16930,16940,16890,12422
20240222,093200,7831497640,16930,16940,16960,16930,5377
20240222,093100,7740404380,16940,16970,16980,16940,16421
20240222,093000,7461963360,16980,16980,16990,16960,6820
20240222,092900,7346203500,16980,17070,17090,16980,26895
20240222,092800,6888569440,17070,17070,17080,17010,22167
20240222,092700,6510546400,17070,17100,17120,17040,17589
20240222,092600,6210006440,17040,17010,17150,17000,55374
20240222,092500,5263701920,17010,16980,17010,16970,28090
20240222,092400,4786394980,16960,16970,16990,16950,30481
20240222,092300,4268994180,16960,16920,16970,16920,17867
20240222,092200,3966226360,16920,16900,16920,16880,9433
20240222,092100,3806769890,16890,16870,16890,16840,7822
20240222,092000,3674882970,16870,16910,16920,16850,7075
20240222,091900,3555480650,16910,16870,16920,16870,10258
20240222,091800,3382088850,16870,16900,16900,16850,13001
20240222,091700,3162683270,16910,16920,16920,16890,5930
20240222,091600,3062452520,16920,16910,16950,16880,18849
20240222,091500,2743645290,16900,16830,16910,16830,14262
20240222,091400,2503087640,16830,16800,16830,16770,22095
20240222,091300,2131785710,16800,16710,16800,16710,12079
20240222,091200,1929100010,16700,16740,16750,16700,3302
20240222,091100,1873839780,16740,16660,16750,16630,6176
20240222,091000,1770807110,16660,16670,16680,16610,8242
20240222,090900,1633691920,16670,16690,16700,16670,3706
20240222,090800,1571855130,16690,16710,16710,16670,5741
20240222,090700,1476043560,16710,16760,16770,16680,11149
20240222,090600,1289701260,16760,16710,16760,16680,6629
20240222,090500,1178814910,16710,16720,16760,16710,7850
20240222,090400,1047389660,16700,16710,16750,16680,6279
20240222,090300,942493960,16720,16650,16720,16640,12407
20240222,090200,735670990,16650,16720,16720,16610,11427
20240222,090100,545441810,16720,16740,16770,16680,12341
20240222,090000,339290100,16700,16810,16810,16690,20226