KissMeData/175140/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,202500,11397399220,3770,3770,3770,3770,15748
20240219,202400,11397399220,3770,3770,3770,3770,0
20240219,202300,11397399220,3770,3770,3770,3770,0
20240219,202200,11397399220,3770,3770,3770,3770,0
20240219,202100,11397399220,3770,3770,3770,3770,0
20240219,202000,11397399220,3770,3770,3770,3770,0
20240219,201900,11397399220,3770,3770,3770,3770,0
20240219,201800,11397399220,3770,3770,3770,3770,0
20240219,201700,11397399220,3770,3770,3770,3770,0
20240219,201600,11397399220,3770,3770,3770,3770,0
20240219,201500,11397399220,3770,3770,3770,3770,0
20240219,201400,11397399220,3770,3770,3770,3770,0
20240219,201300,11397399220,3770,3770,3770,3770,0
20240219,201200,11397399220,3770,3770,3770,3770,0
20240219,201100,11397399220,3770,3770,3770,3770,0
20240219,201000,11397399220,3770,3770,3770,3770,0
20240219,200900,11397399220,3770,3770,3770,3770,0
20240219,200800,11397399220,3770,3770,3770,3770,0
20240219,200700,11397399220,3770,3770,3770,3770,0
20240219,200600,11397399220,3770,3770,3770,3770,0
20240219,200500,11397399220,3770,3770,3770,3770,0
20240219,200400,11397399220,3770,3770,3770,3770,0
20240219,200300,11397399220,3770,3770,3770,3770,0
20240219,200200,11397399220,3770,3770,3770,3770,0
20240219,200100,11397399220,3770,3770,3770,3770,0
20240219,200000,11397399220,3770,3770,3770,3770,0
20240219,195900,11397399220,3770,3770,3770,3770,0
20240219,195800,11397399220,3770,3770,3770,3770,0
20240219,195700,11397399220,3770,3770,3770,3770,0
20240219,195600,11397399220,3770,3770,3770,3770,0
20240219,195500,11397399220,3770,3770,3770,3770,15748
20240219,195400,11397399220,3770,3770,3770,3770,0
20240219,195300,11397399220,3770,3770,3770,3770,0
20240219,195200,11397399220,3770,3770,3770,3770,0
20240219,195100,11397399220,3770,3770,3770,3770,0
20240219,195000,11397399220,3770,3770,3770,3770,0
20240219,194900,11397399220,3770,3770,3770,3770,0
20240219,194800,11397399220,3770,3770,3770,3770,0
20240219,194700,11397399220,3770,3770,3770,3770,0
20240219,194600,11397399220,3770,3770,3770,3770,0
20240219,194500,11397399220,3770,3770,3770,3770,0
20240219,194400,11397399220,3770,3770,3770,3770,0
20240219,194300,11397399220,3770,3770,3770,3770,0
20240219,194200,11397399220,3770,3770,3770,3770,0
20240219,194100,11397399220,3770,3770,3770,3770,0
20240219,194000,11397399220,3770,3770,3770,3770,0
20240219,193900,11397399220,3770,3770,3770,3770,0
20240219,193800,11397399220,3770,3770,3770,3770,0
20240219,193700,11397399220,3770,3770,3770,3770,0
20240219,193600,11397399220,3770,3770,3770,3770,0
20240219,193500,11397399220,3770,3770,3770,3770,0
20240219,193400,11397399220,3770,3770,3770,3770,0
20240219,193300,11397399220,3770,3770,3770,3770,0
20240219,193200,11397399220,3770,3770,3770,3770,0
20240219,193100,11397399220,3770,3770,3770,3770,0
20240219,193000,11397399220,3770,3770,3770,3770,0
20240219,192900,11397399220,3770,3770,3770,3770,0
20240219,192800,11397399220,3770,3770,3770,3770,0
20240219,192700,11397399220,3770,3770,3770,3770,0
20240219,192600,11397399220,3770,3770,3770,3770,0
20240219,192500,11397399220,3770,3770,3770,3770,15748
20240219,192400,11397399220,3770,3770,3770,3770,0
20240219,192300,11397399220,3770,3770,3770,3770,0
20240219,192200,11397399220,3770,3770,3770,3770,0
20240219,192100,11397399220,3770,3770,3770,3770,0
20240219,192000,11397399220,3770,3770,3770,3770,0
20240219,191900,11397399220,3770,3770,3770,3770,0
20240219,191800,11397399220,3770,3770,3770,3770,0
20240219,191700,11397399220,3770,3770,3770,3770,0
20240219,191600,11397399220,3770,3770,3770,3770,0
20240219,191500,11397399220,3770,3770,3770,3770,0
20240219,191400,11397399220,3770,3770,3770,3770,0
20240219,191300,11397399220,3770,3770,3770,3770,0
20240219,191200,11397399220,3770,3770,3770,3770,0
20240219,191100,11397399220,3770,3770,3770,3770,0
20240219,191000,11397399220,3770,3770,3770,3770,0
20240219,190900,11397399220,3770,3770,3770,3770,0
20240219,190800,11397399220,3770,3770,3770,3770,0
20240219,190700,11397399220,3770,3770,3770,3770,0
20240219,190600,11397399220,3770,3770,3770,3770,0
20240219,190500,11397399220,3770,3770,3770,3770,0
20240219,190400,11397399220,3770,3770,3770,3770,0
20240219,190300,11397399220,3770,3770,3770,3770,0
20240219,190200,11397399220,3770,3770,3770,3770,0
20240219,190100,11397399220,3770,3770,3770,3770,0
20240219,190000,11397399220,3770,3770,3770,3770,0
20240219,185900,11397399220,3770,3770,3770,3770,0
20240219,185800,11397399220,3770,3770,3770,3770,0
20240219,185700,11397399220,3770,3770,3770,3770,0
20240219,185600,11397399220,3770,3770,3770,3770,0
20240219,185500,11397399220,3770,3770,3770,3770,15748
20240219,185400,11397399220,3770,3770,3770,3770,0
20240219,185300,11397399220,3770,3770,3770,3770,0
20240219,185200,11397399220,3770,3770,3770,3770,0
20240219,185100,11397399220,3770,3770,3770,3770,0
20240219,185000,11397399220,3770,3770,3770,3770,0
20240219,184900,11397399220,3770,3770,3770,3770,0
20240219,184800,11397399220,3770,3770,3770,3770,0
20240219,184700,11397399220,3770,3770,3770,3770,0
20240219,184600,11397399220,3770,3770,3770,3770,0
20240219,184500,11397399220,3770,3770,3770,3770,0
20240219,184400,11397399220,3770,3770,3770,3770,0
20240219,184300,11397399220,3770,3770,3770,3770,0
20240219,184200,11397399220,3770,3770,3770,3770,0
20240219,184100,11397399220,3770,3770,3770,3770,0
20240219,184000,11397399220,3770,3770,3770,3770,0
20240219,183900,11397399220,3770,3770,3770,3770,0
20240219,183800,11397399220,3770,3770,3770,3770,0
20240219,183700,11397399220,3770,3770,3770,3770,0
20240219,183600,11397399220,3770,3770,3770,3770,0
20240219,183500,11397399220,3770,3770,3770,3770,0
20240219,183400,11397399220,3770,3770,3770,3770,0
20240219,183300,11397399220,3770,3770,3770,3770,0
20240219,183200,11397399220,3770,3770,3770,3770,0
20240219,183100,11397399220,3770,3770,3770,3770,0
20240219,183000,11397399220,3770,3770,3770,3770,0
20240219,182900,11397399220,3770,3770,3770,3770,0
20240219,182800,11397399220,3770,3770,3770,3770,0
20240219,182700,11397399220,3770,3770,3770,3770,0
20240219,182600,11397399220,3770,3770,3770,3770,0
20240219,182500,11397399220,3770,3770,3770,3770,15748
20240219,182400,11397399220,3770,3770,3770,3770,0
20240219,182300,11397399220,3770,3770,3770,3770,0
20240219,182200,11397399220,3770,3770,3770,3770,0
20240219,182100,11397399220,3770,3770,3770,3770,0
20240219,182000,11397399220,3770,3770,3770,3770,0
20240219,181900,11397399220,3770,3770,3770,3770,0
20240219,181800,11397399220,3770,3770,3770,3770,0
20240219,181700,11397399220,3770,3770,3770,3770,0
20240219,181600,11397399220,3770,3770,3770,3770,0
20240219,181500,11397399220,3770,3770,3770,3770,0
20240219,181400,11397399220,3770,3770,3770,3770,0
20240219,181300,11397399220,3770,3770,3770,3770,0
20240219,181200,11397399220,3770,3770,3770,3770,0
20240219,181100,11397399220,3770,3770,3770,3770,0
20240219,181000,11397399220,3770,3770,3770,3770,0
20240219,180900,11397399220,3770,3770,3770,3770,0
20240219,180800,11397399220,3770,3770,3770,3770,0
20240219,180700,11397399220,3770,3770,3770,3770,0
20240219,180600,11397399220,3770,3770,3770,3770,0
20240219,180500,11397399220,3770,3770,3770,3770,0
20240219,180400,11397399220,3770,3770,3770,3770,0
20240219,180300,11397399220,3770,3770,3770,3770,0
20240219,180200,11397399220,3770,3770,3770,3770,0
20240219,180100,11397399220,3770,3770,3770,3770,0
20240219,180000,11397399220,3770,3770,3770,3770,0
20240219,175900,11397399220,3770,3770,3770,3770,0
20240219,175800,11397399220,3770,3770,3770,3770,0
20240219,175700,11397399220,3770,3770,3770,3770,0
20240219,175600,11397399220,3770,3770,3770,3770,0
20240219,175500,11397399220,3770,3770,3770,3770,15748
20240219,175400,11397399220,3770,3770,3770,3770,0
20240219,175300,11397399220,3770,3770,3770,3770,0
20240219,175200,11397399220,3770,3770,3770,3770,0
20240219,175100,11397399220,3770,3770,3770,3770,0
20240219,175000,11397399220,3770,3770,3770,3770,0
20240219,174900,11397399220,3770,3770,3770,3770,0
20240219,174800,11397399220,3770,3770,3770,3770,0
20240219,174700,11397399220,3770,3770,3770,3770,0
20240219,174600,11397399220,3770,3770,3770,3770,0
20240219,174500,11397399220,3770,3770,3770,3770,0
20240219,174400,11397399220,3770,3770,3770,3770,0
20240219,174300,11397399220,3770,3770,3770,3770,0
20240219,174200,11397399220,3770,3770,3770,3770,0
20240219,174100,11397399220,3770,3770,3770,3770,0
20240219,174000,11397399220,3770,3770,3770,3770,0
20240219,173900,11397399220,3770,3770,3770,3770,0
20240219,173800,11397399220,3770,3770,3770,3770,0
20240219,173700,11397399220,3770,3770,3770,3770,0
20240219,173600,11397399220,3770,3770,3770,3770,0
20240219,173500,11397399220,3770,3770,3770,3770,0
20240219,173400,11397399220,3770,3770,3770,3770,0
20240219,173300,11397399220,3770,3770,3770,3770,0
20240219,173200,11397399220,3770,3770,3770,3770,0
20240219,173100,11397399220,3770,3770,3770,3770,0
20240219,173000,11397399220,3770,3770,3770,3770,0
20240219,172900,11397399220,3770,3770,3770,3770,0
20240219,172800,11397399220,3770,3770,3770,3770,0
20240219,172700,11397399220,3770,3770,3770,3770,0
20240219,172600,11397399220,3770,3770,3770,3770,0
20240219,172500,11397399220,3770,3770,3770,3770,15748
20240219,172400,11397399220,3770,3770,3770,3770,0
20240219,172300,11397399220,3770,3770,3770,3770,0
20240219,172200,11397399220,3770,3770,3770,3770,0
20240219,172100,11397399220,3770,3770,3770,3770,0
20240219,172000,11397399220,3770,3770,3770,3770,0
20240219,171900,11397399220,3770,3770,3770,3770,0
20240219,171800,11397399220,3770,3770,3770,3770,0
20240219,171700,11397399220,3770,3770,3770,3770,0
20240219,171600,11397399220,3770,3770,3770,3770,0
20240219,171500,11397399220,3770,3770,3770,3770,0
20240219,171400,11397399220,3770,3770,3770,3770,0
20240219,171300,11397399220,3770,3770,3770,3770,0
20240219,171200,11397399220,3770,3770,3770,3770,0
20240219,171100,11397399220,3770,3770,3770,3770,0
20240219,171000,11397399220,3770,3770,3770,3770,0
20240219,170900,11397399220,3770,3770,3770,3770,0
20240219,170800,11397399220,3770,3770,3770,3770,0
20240219,170700,11397399220,3770,3770,3770,3770,0
20240219,170600,11397399220,3770,3770,3770,3770,0
20240219,170500,11397399220,3770,3770,3770,3770,0
20240219,170400,11397399220,3770,3770,3770,3770,0
20240219,170300,11397399220,3770,3770,3770,3770,0
20240219,170200,11397399220,3770,3770,3770,3770,0
20240219,170100,11397399220,3770,3770,3770,3770,0
20240219,170000,11397399220,3770,3770,3770,3770,0
20240219,165900,11397399220,3770,3770,3770,3770,0
20240219,165800,11397399220,3770,3770,3770,3770,0
20240219,165700,11397399220,3770,3770,3770,3770,0
20240219,165600,11397399220,3770,3770,3770,3770,0
20240219,165500,11397399220,3770,3770,3770,3770,15748
20240219,165400,11397399220,3770,3770,3770,3770,0
20240219,165300,11397399220,3770,3770,3770,3770,0
20240219,165200,11397399220,3770,3770,3770,3770,0
20240219,165100,11397399220,3770,3770,3770,3770,0
20240219,165000,11397399220,3770,3770,3770,3770,0
20240219,164900,11397399220,3770,3770,3770,3770,0
20240219,164800,11397399220,3770,3770,3770,3770,0
20240219,164700,11397399220,3770,3770,3770,3770,0
20240219,164600,11397399220,3770,3770,3770,3770,0
20240219,164500,11397399220,3770,3770,3770,3770,0
20240219,164400,11397399220,3770,3770,3770,3770,0
20240219,164300,11397399220,3770,3770,3770,3770,0
20240219,164200,11397399220,3770,3770,3770,3770,0
20240219,164100,11397399220,3770,3770,3770,3770,0
20240219,164000,11397399220,3770,3770,3770,3770,0
20240219,163900,11397399220,3770,3770,3770,3770,0
20240219,163800,11397399220,3770,3770,3770,3770,0
20240219,163700,11397399220,3770,3770,3770,3770,0
20240219,163600,11397399220,3770,3770,3770,3770,0
20240219,163500,11397399220,3770,3770,3770,3770,0
20240219,163400,11397399220,3770,3770,3770,3770,0
20240219,163300,11397399220,3770,3770,3770,3770,0
20240219,163200,11397399220,3770,3770,3770,3770,0
20240219,163100,11397399220,3770,3770,3770,3770,0
20240219,163000,11397399220,3770,3770,3770,3770,0
20240219,162900,11397399220,3770,3770,3770,3770,0
20240219,162800,11397399220,3770,3770,3770,3770,0
20240219,162700,11397399220,3770,3770,3770,3770,0
20240219,162600,11397399220,3770,3770,3770,3770,0
20240219,162500,11397399220,3770,3770,3770,3770,15748
20240219,162400,11397399220,3770,3770,3770,3770,0
20240219,162300,11397399220,3770,3770,3770,3770,0
20240219,162200,11397399220,3770,3770,3770,3770,0
20240219,162100,11397399220,3770,3770,3770,3770,0
20240219,162000,11397399220,3770,3770,3770,3770,0
20240219,161900,11397399220,3770,3770,3770,3770,0
20240219,161800,11397399220,3770,3770,3770,3770,0
20240219,161700,11397399220,3770,3770,3770,3770,0
20240219,161600,11397399220,3770,3770,3770,3770,0
20240219,161500,11397399220,3770,3770,3770,3770,0
20240219,161400,11397399220,3770,3770,3770,3770,0
20240219,161300,11397399220,3770,3770,3770,3770,0
20240219,161200,11397399220,3770,3770,3770,3770,0
20240219,161100,11397399220,3770,3770,3770,3770,0
20240219,161000,11397399220,3770,3770,3770,3770,0
20240219,160900,11397399220,3770,3770,3770,3770,0
20240219,160800,11397399220,3770,3770,3770,3770,0
20240219,160700,11397399220,3770,3770,3770,3770,0
20240219,160600,11397399220,3770,3770,3770,3770,0
20240219,160500,11397399220,3770,3770,3770,3770,0
20240219,160400,11397399220,3770,3770,3770,3770,0
20240219,160300,11397399220,3770,3770,3770,3770,0
20240219,160200,11397399220,3770,3770,3770,3770,0
20240219,160100,11397399220,3770,3770,3770,3770,0
20240219,160000,11397399220,3770,3770,3770,3770,0
20240219,155900,11397399220,3770,3770,3770,3770,0
20240219,155800,11397399220,3770,3770,3770,3770,0
20240219,155700,11397399220,3770,3770,3770,3770,0
20240219,155600,11397399220,3770,3770,3770,3770,0
20240219,155500,11397399220,3770,3770,3770,3770,15748
20240219,155400,11397399220,3770,3770,3770,3770,0
20240219,155300,11397399220,3770,3770,3770,3770,0
20240219,155200,11397399220,3770,3770,3770,3770,0
20240219,155100,11397399220,3770,3770,3770,3770,0
20240219,155000,11397399220,3770,3770,3770,3770,0
20240219,154900,11397399220,3770,3770,3770,3770,0
20240219,154800,11397399220,3770,3770,3770,3770,0
20240219,154700,11397399220,3770,3770,3770,3770,0
20240219,154600,11397399220,3770,3770,3770,3770,0
20240219,154500,11397399220,3770,3770,3770,3770,0
20240219,154400,11397399220,3770,3770,3770,3770,0
20240219,154300,11397399220,3770,3770,3770,3770,0
20240219,154200,11397399220,3770,3770,3770,3770,0
20240219,154100,11397399220,3770,3770,3770,3770,0
20240219,154000,11397399220,3770,3770,3770,3770,0
20240219,153900,11397399220,3770,3770,3770,3770,0
20240219,153800,11397399220,3770,3770,3770,3770,0
20240219,153700,11397399220,3770,3770,3770,3770,0
20240219,153600,11397399220,3770,3770,3770,3770,0
20240219,153500,11397399220,3770,3770,3770,3770,0
20240219,153400,11397399220,3770,3770,3770,3770,0
20240219,153300,11397399220,3770,3770,3770,3770,0
20240219,153200,11397399220,3770,3770,3770,3770,0
20240219,153100,11397399220,3770,3770,3770,3770,0
20240219,153000,11397399220,3770,3770,3770,3770,15748
20240219,152900,11338029260,3770,3770,3770,3770,0
20240219,152800,11338029260,3770,3770,3770,3770,0
20240219,152700,11338029260,3770,3770,3770,3770,0
20240219,152600,11338029260,3770,3770,3770,3770,0
20240219,152500,11338029260,3770,3770,3770,3770,0
20240219,152400,11338029260,3770,3770,3770,3770,0
20240219,152300,11338029260,3770,3770,3770,3770,0
20240219,152200,11338029260,3770,3770,3770,3770,0
20240219,152100,11338029260,3770,3770,3770,3770,0
20240219,152000,11338029260,3770,3770,3770,3770,0
20240219,151900,11338029260,3770,3780,3780,3770,9215
20240219,151800,11303220560,3780,3785,3785,3780,3008
20240219,151700,11291847250,3785,3790,3790,3785,3819
20240219,151600,11277378425,3800,3795,3800,3790,5873
20240219,151500,11255099965,3800,3800,3800,3800,3012
20240219,151400,11243654365,3800,3800,3800,3800,1578
20240219,151300,11237657965,3800,3800,3800,3800,142
20240219,151200,11237118365,3800,3800,3800,3795,1789
20240219,151100,11230320290,3795,3795,3795,3790,2817
20240219,151000,11219631600,3790,3790,3800,3790,1996
20240219,150900,11212066650,3785,3790,3790,3785,79
20240219,150800,11211767620,3790,3800,3800,3790,5406
20240219,150700,11191233630,3790,3800,3800,3790,1168
20240219,150600,11186796640,3785,3785,3785,3785,87
20240219,150500,11186467345,3780,3780,3780,3780,1
20240219,150400,11186463565,3805,3785,3805,3785,2901
20240219,150300,11175449885,3785,3775,3785,3770,788
20240219,150200,11172474160,3785,3780,3785,3775,142
20240219,150100,11171937240,3775,3770,3775,3770,532
20240219,150000,11169931545,3775,3775,3775,3775,859
20240219,145900,11166688820,3775,3775,3775,3775,1763
20240219,145800,11160033495,3770,3775,3775,3770,45
20240219,145700,11159863720,3775,3775,3775,3775,1500
20240219,145600,11154201220,3780,3775,3780,3775,3393
20240219,145500,11141380680,3780,3780,3780,3780,14
20240219,145400,11141327760,3780,3780,3780,3780,10
20240219,145300,11141289960,3780,3780,3780,3780,99
20240219,145200,11140915740,3775,3775,3775,3775,1792
20240219,145100,11134150940,3775,3770,3775,3770,133
20240219,145000,11133649115,3770,3775,3775,3770,1843
20240219,144900,11126695600,3775,3770,3775,3770,924
20240219,144800,11123207505,3770,3780,3780,3770,234
20240219,144700,11122324985,3785,3785,3785,3785,0
20240219,144600,11122324985,3785,3790,3790,3770,3806
20240219,144500,11107950605,3790,3790,3790,3785,1900
20240219,144400,11100758105,3790,3790,3790,3790,32
20240219,144300,11100636825,3790,3795,3795,3790,221
20240219,144200,11099799230,3790,3790,3790,3790,97
20240219,144100,11099431600,3790,3785,3790,3785,48
20240219,144000,11099249705,3785,3785,3790,3785,602
20240219,143900,11096971060,3785,3785,3785,3785,894
20240219,143800,11093587270,3785,3785,3785,3785,37
20240219,143700,11093447225,3785,3785,3785,3785,33
20240219,143600,11093322320,3785,3785,3785,3785,111
20240219,143500,11092902185,3785,3785,3785,3785,35
20240219,143400,11092769710,3785,3790,3790,3785,1672
20240219,143300,11086433110,3795,3790,3795,3790,14
20240219,143200,11086380035,3790,3790,3790,3790,1180
20240219,143100,11081907835,3790,3790,3790,3790,533
20240219,143000,11079887765,3790,3780,3790,3780,3122
20240219,142900,11068055445,3780,3790,3790,3780,2348
20240219,142800,11059166385,3790,3795,3795,3790,739
20240219,142700,11056365565,3795,3795,3795,3795,1344
20240219,142600,11051265085,3810,3800,3810,3800,1870
20240219,142500,11044144005,3800,3810,3810,3800,4179
20240219,142400,11028245485,3810,3815,3815,3810,303
20240219,142300,11027091050,3820,3820,3820,3805,1200
20240219,142200,11022508550,3825,3805,3825,3805,4049
20240219,142100,11007069590,3800,3795,3800,3795,2970
20240219,142000,10995785920,3795,3785,3795,3785,991
20240219,141900,10992032880,3780,3785,3785,3780,223
20240219,141800,10991188975,3785,3790,3790,3785,181
20240219,141700,10990503390,3795,3790,3795,3790,1490
20240219,141600,10984850205,3790,3785,3790,3785,702
20240219,141500,10982189895,3785,3780,3785,3780,198
20240219,141400,10981440565,3780,3780,3785,3780,682
20240219,141300,10978862595,3780,3775,3780,3775,1036
20240219,141200,10974946690,3780,3780,3780,3775,283
20240219,141100,10973877210,3780,3760,3780,3760,4882
20240219,141000,10955432850,3760,3775,3775,3760,501
20240219,140900,10953549075,3760,3760,3770,3760,1971
20240219,140800,10946122105,3760,3755,3770,3755,1492
20240219,140700,10940510390,3760,3760,3760,3755,1899
20240219,140600,10933372985,3760,3760,3760,3760,1634
20240219,140500,10927229145,3765,3760,3765,3760,217
20240219,140400,10926412685,3760,3760,3760,3760,155
20240219,140300,10925829885,3760,3760,3760,3760,1081
20240219,140200,10921765325,3760,3755,3760,3755,3169
20240219,140100,10909850095,3760,3760,3760,3755,971
20240219,140000,10906201390,3765,3760,3765,3760,193
20240219,135900,10905475015,3765,3765,3770,3765,289
20240219,135800,10904386910,3765,3765,3770,3765,1182
20240219,135700,10899932995,3765,3760,3765,3760,199
20240219,135600,10899183805,3765,3765,3765,3760,28
20240219,135500,10899078500,3765,3760,3765,3760,38
20240219,135400,10898935470,3760,3760,3760,3760,27
20240219,135300,10898833950,3765,3760,3770,3760,210
20240219,135200,10898042370,3765,3755,3765,3755,529
20240219,135100,10896051020,3760,3755,3760,3755,113
20240219,135000,10895626685,3760,3760,3760,3755,98
20240219,134900,10895258675,3760,3755,3760,3755,2111
20240219,134800,10887331865,3755,3755,3755,3755,455
20240219,134700,10885623340,3755,3755,3755,3755,1
20240219,134600,10885619585,3755,3755,3755,3750,113
20240219,134500,10885195305,3755,3770,3770,3755,6512
20240219,134400,10860721120,3775,3760,3775,3760,4211
20240219,134300,10844844805,3760,3755,3765,3755,3464
20240219,134200,10831815365,3760,3755,3760,3755,334
20240219,134100,10830560145,3755,3760,3760,3755,770
20240219,134000,10827665080,3760,3760,3765,3760,474
20240219,133900,10825882785,3765,3760,3765,3760,24
20240219,133800,10825792535,3760,3760,3760,3760,48
20240219,133700,10825612055,3760,3755,3760,3755,494
20240219,133600,10823754985,3760,3750,3760,3750,827
20240219,133500,10820646600,3750,3750,3755,3750,1215
20240219,133400,10816090310,3750,3750,3755,3750,1025
20240219,133300,10812246545,3755,3755,3755,3755,226
20240219,133200,10811397915,3750,3755,3755,3750,344
20240219,133100,10810106285,3755,3755,3755,3755,2940
20240219,133000,10799066585,3755,3755,3755,3755,980
20240219,132900,10795386685,3755,3760,3765,3755,436
20240219,132800,10793747635,3765,3765,3765,3765,927
20240219,132700,10790257480,3765,3755,3765,3755,6037
20240219,132600,10767564590,3760,3755,3760,3755,303
20240219,132500,10766426025,3755,3755,3755,3755,233
20240219,132400,10765551110,3755,3755,3755,3750,2304
20240219,132300,10756900555,3755,3755,3760,3755,2351
20240219,132200,10748064335,3760,3770,3775,3755,4879
20240219,132100,10729705910,3770,3775,3775,3770,134
20240219,132000,10729200725,3775,3770,3780,3765,3551
20240219,131900,10715790205,3765,3765,3765,3765,76
20240219,131800,10715504065,3770,3765,3770,3765,47
20240219,131700,10715327100,3770,3755,3770,3755,1065
20240219,131600,10711324240,3760,3760,3760,3760,121
20240219,131500,10710869280,3760,3755,3760,3755,157
20240219,131400,10710279550,3755,3750,3755,3750,845
20240219,131300,10707107130,3750,3750,3750,3750,1158
20240219,131200,10702764630,3750,3755,3760,3750,2053
20240219,131100,10695061785,3755,3755,3755,3755,578
20240219,131000,10692891395,3755,3755,3765,3755,832
20240219,130900,10689767210,3755,3755,3760,3755,159
20240219,130800,10689170160,3755,3755,3755,3755,942
20240219,130700,10685632950,3760,3755,3765,3755,715
20240219,130600,10682944060,3760,3760,3760,3760,1220
20240219,130500,10678356860,3765,3760,3765,3760,106
20240219,130400,10677957875,3760,3765,3765,3760,108
20240219,130300,10677551665,3765,3765,3765,3765,42
20240219,130200,10677393535,3775,3765,3780,3755,2530
20240219,130100,10667842405,3765,3765,3765,3765,246
20240219,130000,10666916215,3750,3740,3750,3740,1124
20240219,125900,10662703845,3745,3740,3745,3725,962
20240219,125800,10659109055,3740,3740,3740,3740,417
20240219,125700,10657549475,3745,3740,3745,3725,2439
20240219,125600,10648416000,3740,3725,3740,3725,316
20240219,125500,10647236470,3725,3715,3725,3715,3331
20240219,125400,10634850155,3720,3715,3725,3715,3136
20240219,125300,10623172895,3715,3725,3725,3715,3908
20240219,125200,10608633500,3725,3725,3730,3725,2328
20240219,125100,10599951700,3725,3730,3730,3720,3131
20240219,125000,10588301885,3730,3730,3730,3725,2280
20240219,124900,10579807820,3730,3725,3735,3725,1244
20240219,124800,10575172010,3735,3730,3735,3720,1175
20240219,124700,10570795865,3725,3730,3730,3725,302
20240219,124600,10569669490,3725,3725,3730,3725,611
20240219,124500,10567391195,3730,3745,3745,3730,2719
20240219,124400,10557228760,3745,3750,3755,3745,751
20240219,124300,10554409890,3755,3755,3755,3755,7
20240219,124200,10554383605,3755,3755,3755,3750,336
20240219,124100,10553122015,3750,3750,3750,3750,189
20240219,124000,10552413265,3770,3760,3770,3740,1242
20240219,123900,10547751610,3765,3755,3765,3745,507
20240219,123800,10545845955,3765,3755,3765,3755,302
20240219,123700,10544711935,3770,3745,3770,3745,2341
20240219,123600,10535896190,3750,3750,3770,3750,684
20240219,123500,10533322960,3770,3730,3770,3730,2162
20240219,123400,10525212150,3730,3725,3730,3725,1347
20240219,123300,10520188370,3730,3725,3730,3725,2174
20240219,123200,10512089485,3730,3730,3730,3725,174
20240219,123100,10511441320,3725,3725,3725,3720,1287
20240219,123000,10506650750,3730,3725,3730,3720,707
20240219,122900,10504019985,3730,3725,3735,3720,2075
20240219,122800,10496292870,3725,3740,3740,3725,8297
20240219,122700,10465320165,3745,3750,3750,3745,3257
20240219,122600,10453120150,3745,3760,3760,3745,32
20240219,122500,10452999965,3745,3760,3760,3745,913
20240219,122400,10449576225,3765,3765,3765,3755,668
20240219,122300,10447062005,3765,3750,3765,3750,1724
20240219,122200,10440582850,3755,3755,3760,3755,1768
20240219,122100,10433940015,3755,3750,3755,3750,131
20240219,122000,10433448235,3750,3750,3750,3745,290
20240219,121900,10432361585,3750,3750,3755,3745,378
20240219,121800,10430942905,3755,3745,3755,3745,67
20240219,121700,10430691975,3745,3750,3750,3745,919
20240219,121600,10427248810,3750,3745,3750,3745,312
20240219,121500,10426079015,3750,3745,3750,3745,128
20240219,121400,10425599405,3745,3740,3745,3740,1008
20240219,121300,10421828930,3740,3735,3740,3735,818
20240219,121200,10418771975,3735,3740,3745,3735,1088
20240219,121100,10414704835,3745,3745,3745,3735,2163
20240219,121000,10406614935,3745,3740,3755,3740,516
20240219,120900,10404682760,3750,3745,3750,3735,3453
20240219,120800,10391770475,3750,3750,3750,3745,5062
20240219,120700,10372798675,3750,3765,3765,3750,25525
20240219,120600,10276942260,3765,3770,3770,3765,893
20240219,120500,10273578150,3770,3770,3770,3770,504
20240219,120400,10271678070,3775,3770,3775,3765,5698
20240219,120300,10250197875,3775,3775,3775,3770,1770
20240219,120200,10243520200,3775,3770,3775,3770,528
20240219,120100,10241528810,3770,3775,3780,3770,285
20240219,120000,10240453870,3770,3780,3790,3770,1855
20240219,115900,10233443540,3790,3785,3790,3785,299
20240219,115800,10232311680,3790,3780,3790,3780,202
20240219,115700,10231548110,3775,3770,3775,3770,1759
20240219,115600,10224914870,3775,3775,3775,3770,740
20240219,115500,10222122535,3780,3775,3780,3765,4150
20240219,115400,10206475170,3775,3780,3790,3775,1808
20240219,115300,10199641005,3780,3780,3785,3780,655
20240219,115200,10197165055,3790,3790,3790,3780,1394
20240219,115100,10191888290,3790,3800,3800,3785,1121
20240219,115000,10187635715,3800,3800,3810,3800,395
20240219,114900,10186132690,3800,3800,3810,3800,572
20240219,114800,10183956475,3800,3800,3805,3795,1877
20240219,114700,10176823480,3810,3800,3810,3795,497
20240219,114600,10174933460,3800,3790,3800,3790,332
20240219,114500,10173673545,3795,3790,3795,3790,477
20240219,114400,10171864600,3810,3790,3810,3790,2260
20240219,114300,10163277415,3790,3785,3820,3785,756
20240219,114200,10160400825,3785,3805,3805,3785,2
20240219,114100,10160393235,3805,3785,3805,3780,2081
20240219,114000,10152510310,3790,3790,3795,3790,529
20240219,113900,10150505370,3795,3785,3795,3785,49
20240219,113800,10150319725,3795,3800,3805,3785,124
20240219,113700,10149849685,3805,3800,3805,3800,703
20240219,113600,10147178280,3805,3780,3805,3780,1906
20240219,113500,10139963625,3780,3780,3780,3775,2415
20240219,113400,10130835540,3780,3780,3785,3780,879
20240219,113300,10127512915,3785,3780,3785,3780,3893
20240219,113200,10112785215,3785,3785,3785,3785,266
20240219,113100,10111778405,3785,3790,3790,3785,789
20240219,113000,10108791920,3790,3800,3800,3790,911
20240219,112900,10105337460,3795,3800,3805,3795,242
20240219,112800,10104417795,3815,3810,3815,3795,8379
20240219,112700,10072581090,3815,3815,3815,3805,970
20240219,112600,10068881630,3815,3815,3820,3815,1140
20240219,112500,10064532525,3820,3820,3825,3815,1843
20240219,112400,10057490765,3825,3820,3825,3815,1909
20240219,112300,10050198900,3820,3810,3820,3810,1595
20240219,112200,10044109785,3810,3805,3810,3800,2598
20240219,112100,10034229050,3800,3805,3820,3800,8094
20240219,112000,10003370970,3805,3795,3805,3790,269
20240219,111900,10002350525,3795,3795,3795,3785,324
20240219,111800,10001123495,3785,3790,3795,3785,1971
20240219,111700,9993653490,3795,3790,3795,3790,2054
20240219,111600,9985864625,3795,3805,3805,3795,4454
20240219,111500,9968954030,3805,3810,3810,3805,1571
20240219,111400,9962976115,3810,3800,3810,3800,3317
20240219,111300,9950355085,3800,3800,3800,3800,744
20240219,111200,9947527885,3805,3795,3805,3795,5386
20240219,111100,9927076320,3800,3800,3800,3795,640
20240219,111000,9924645630,3795,3800,3805,3795,2969
20240219,110900,9913357990,3800,3795,3800,3790,4194
20240219,110800,9897434035,3795,3795,3800,3790,1112
20240219,110700,9893214595,3800,3785,3800,3785,833
20240219,110600,9890057425,3785,3780,3785,3780,547
20240219,110500,9887988530,3785,3775,3785,3775,210
20240219,110400,9887194345,3775,3775,3775,3775,771
20240219,110300,9884283820,3775,3770,3785,3770,1030
20240219,110200,9880391035,3770,3770,3780,3765,5556
20240219,110100,9859441265,3770,3770,3770,3765,1915
20240219,110000,9852222770,3770,3765,3770,3765,521
20240219,105900,9850259725,3770,3765,3770,3765,1770
20240219,105800,9843594485,3765,3770,3770,3765,2818
20240219,105700,9832984455,3770,3760,3770,3750,11573
20240219,105600,9789533780,3760,3770,3780,3760,3164
20240219,105500,9777618860,3770,3780,3785,3765,8339
20240219,105400,9746169035,3785,3780,3785,3775,2471
20240219,105300,9736821165,3780,3780,3785,3775,2096
20240219,105200,9728900030,3785,3780,3795,3780,2666
20240219,105100,9718797400,3780,3785,3795,3780,1767
20240219,105000,9712102240,3790,3785,3795,3780,1717
20240219,104900,9705599030,3790,3780,3790,3780,282
20240219,104800,9704532155,3780,3775,3780,3775,594
20240219,104700,9702288005,3775,3770,3775,3765,740
20240219,104600,9699498765,3765,3775,3775,3765,1358
20240219,104500,9694376785,3775,3770,3775,3760,1744
20240219,104400,9687810320,3770,3765,3770,3760,3107
20240219,104300,9676122340,3760,3775,3775,3760,5306
20240219,104200,9656128410,3780,3775,3780,3770,951
20240219,104100,9652535495,3775,3780,3780,3770,3636
20240219,104000,9638805515,3780,3795,3795,3775,5161
20240219,103900,9619272505,3795,3785,3805,3785,6774
20240219,103800,9593545300,3790,3775,3790,3775,409
20240219,103700,9591996360,3780,3775,3780,3775,1427
20240219,103600,9586606030,3775,3775,3775,3760,1639
20240219,103500,9580434980,3775,3760,3775,3760,4780
20240219,103400,9562453220,3760,3755,3765,3755,3902
20240219,103300,9547778730,3770,3760,3770,3755,6176
20240219,103200,9524552045,3765,3760,3775,3760,4411
20240219,103100,9507953710,3765,3755,3765,3755,2608
20240219,103000,9498155245,3755,3765,3765,3755,10927
20240219,102900,9457098205,3765,3790,3790,3765,14012
20240219,102800,9404142200,3795,3790,3795,3785,3064
20240219,102700,9392531905,3800,3785,3800,3785,5344
20240219,102600,9372277640,3785,3790,3790,3780,2472
20240219,102500,9362920870,3790,3790,3790,3780,2057
20240219,102400,9355132730,3785,3780,3785,3780,3589
20240219,102300,9341554765,3790,3800,3800,3780,12084
20240219,102200,9295739975,3795,3790,3795,3790,2631
20240219,102100,9285762390,3790,3780,3800,3775,4732
20240219,102000,9267844390,3780,3770,3780,3765,2725
20240219,101900,9257560135,3775,3760,3775,3755,4591
20240219,101800,9240258540,3755,3775,3775,3745,21145
20240219,101700,9160799635,3775,3820,3820,3775,15794
20240219,101600,9100910320,3820,3815,3825,3780,11872
20240219,101500,9055803295,3815,3810,3840,3805,9720
20240219,101400,9018643575,3810,3835,3850,3810,17470
20240219,101300,8951640760,3850,3785,3850,3775,18002
20240219,101200,8883118435,3785,3785,3785,3785,0
20240219,101100,8883118435,3785,3840,3865,3785,40742
20240219,101000,8727619960,3840,3870,3885,3830,19360
20240219,100900,8653049620,3885,3885,3885,3865,6480
20240219,100800,8627933645,3880,3870,3880,3865,14727
20240219,100700,8570937130,3870,3860,3870,3855,5775
20240219,100600,8548633185,3860,3865,3870,3850,9763
20240219,100500,8510930270,3860,3910,3910,3830,46617
20240219,100400,8330560260,3915,3960,3965,3900,14311
20240219,100300,8274460105,3960,3950,3960,3925,10828
20240219,100200,8231822760,3950,3940,3960,3920,15440
20240219,100100,8171102855,3940,3955,3980,3925,21424
20240219,100000,8086448885,3960,4050,4060,3910,50386
20240219,095900,7885833265,4040,4090,4225,4020,60345
20240219,095800,7637391380,4075,4100,4100,4065,10400
20240219,095700,7594974270,4085,4105,4105,4050,24042
20240219,095600,7496771750,4100,4160,4160,4100,15357
20240219,095500,7433476275,4145,4195,4195,4130,14270
20240219,095400,7374195820,4200,4165,4200,4155,7743
20240219,095300,7341900725,4155,4185,4185,4155,10825
20240219,095200,7296829870,4185,4190,4200,4175,6160
20240219,095100,7271006175,4185,4165,4200,4155,7018
20240219,095000,7241667155,4165,4180,4180,4155,7766
20240219,094900,7209288390,4180,4215,4225,4180,18201
20240219,094800,7132828535,4215,4160,4215,4160,20070
20240219,094700,7048645840,4155,4170,4175,4150,7889
20240219,094600,7015823745,4170,4175,4195,4150,21604
20240219,094500,6925673600,4170,4085,4170,4080,45066
20240219,094400,6740107150,4080,4100,4110,4080,24101
20240219,094300,6641482275,4100,4110,4115,4075,33532
20240219,094200,6504277615,4100,4185,4210,4095,18445
20240219,094100,6427954470,4215,4195,4240,4165,19885
20240219,094000,6344501485,4195,4205,4220,4195,20969
20240219,093900,6256391595,4210,4225,4230,4205,11230
20240219,093800,6209088885,4225,4260,4270,4220,6491
20240219,093700,6181622585,4260,4250,4270,4240,7666
20240219,093600,6149055080,4250,4265,4285,4205,12114
20240219,093500,6097651990,4265,4265,4275,4245,10364
20240219,093400,6053499750,4280,4210,4330,4170,27771
20240219,093300,5935812340,4190,4330,4345,4150,48574
20240219,093200,5729126505,4330,4295,4340,4280,21523
20240219,093100,5636525780,4300,4360,4360,4295,35295
20240219,093000,5483682145,4365,4410,4430,4350,48238
20240219,092900,5272279940,4410,4390,4450,4355,43831
20240219,092800,5079424985,4390,4275,4495,4260,91863
20240219,092700,4674852620,4285,4330,4345,4250,26397
20240219,092600,4561685785,4330,4265,4390,4225,103428
20240219,092500,4115378860,4260,4215,4265,4190,20595
20240219,092400,4028190915,4215,4225,4250,4210,42264
20240219,092300,3849245440,4225,4185,4245,4155,35392
20240219,092200,3700664510,4180,4200,4230,4150,43389
20240219,092100,3518764890,4230,4230,4230,4230,0
20240219,092000,3518764890,4230,4150,4230,4150,26385
20240219,091900,3408151600,4155,4050,4155,4035,53969
20240219,091800,3187111650,4050,4085,4105,4020,11570
20240219,091700,3140258710,4095,4110,4125,4085,39598
20240219,091600,2977707275,4110,4120,4140,4020,67487
20240219,091500,2702223205,4145,4030,4150,4030,60071
20240219,091400,2455738665,4020,4065,4075,4005,39909
20240219,091300,2294504435,4065,3990,4100,3990,65594
20240219,091200,2028853410,3980,3980,4000,3965,12250
20240219,091100,1980138215,3980,4035,4035,3940,30844
20240219,091000,1856677510,4035,3925,4035,3925,79265
20240219,090900,1541890570,3925,3910,3925,3895,15799
20240219,090800,1480046725,3905,3890,3920,3885,41680
20240219,090700,1317510665,3880,3925,3975,3845,57997
20240219,090600,1089678310,3925,3845,3960,3835,53617
20240219,090500,881283680,3840,3850,3850,3830,7638
20240219,090400,851970975,3855,3830,3860,3820,17208
20240219,090300,785805005,3815,3805,3870,3805,12218
20240219,090200,739007130,3805,3765,3890,3750,42204
20240219,090100,577737950,3760,3880,3895,3730,24100
20240219,090000,485313685,3865,3850,3990,3830,124897