KissMeData/226340/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,204000,1747927905,2455,2455,2455,2455,17994
20240219,203900,1747927905,2455,2455,2455,2455,0
20240219,203800,1747927905,2455,2455,2455,2455,0
20240219,203700,1747927905,2455,2455,2455,2455,0
20240219,203600,1747927905,2455,2455,2455,2455,0
20240219,203500,1747927905,2455,2455,2455,2455,0
20240219,203400,1747927905,2455,2455,2455,2455,0
20240219,203300,1747927905,2455,2455,2455,2455,0
20240219,203200,1747927905,2455,2455,2455,2455,0
20240219,203100,1747927905,2455,2455,2455,2455,0
20240219,203000,1747927905,2455,2455,2455,2455,0
20240219,202900,1747927905,2455,2455,2455,2455,0
20240219,202800,1747927905,2455,2455,2455,2455,0
20240219,202700,1747927905,2455,2455,2455,2455,0
20240219,202600,1747927905,2455,2455,2455,2455,0
20240219,202500,1747927905,2455,2455,2455,2455,0
20240219,202400,1747927905,2455,2455,2455,2455,0
20240219,202300,1747927905,2455,2455,2455,2455,0
20240219,202200,1747927905,2455,2455,2455,2455,0
20240219,202100,1747927905,2455,2455,2455,2455,0
20240219,202000,1747927905,2455,2455,2455,2455,0
20240219,201900,1747927905,2455,2455,2455,2455,0
20240219,201800,1747927905,2455,2455,2455,2455,0
20240219,201700,1747927905,2455,2455,2455,2455,0
20240219,201600,1747927905,2455,2455,2455,2455,0
20240219,201500,1747927905,2455,2455,2455,2455,0
20240219,201400,1747927905,2455,2455,2455,2455,0
20240219,201300,1747927905,2455,2455,2455,2455,0
20240219,201200,1747927905,2455,2455,2455,2455,0
20240219,201100,1747927905,2455,2455,2455,2455,0
20240219,201000,1747927905,2455,2455,2455,2455,17994
20240219,200900,1747927905,2455,2455,2455,2455,0
20240219,200800,1747927905,2455,2455,2455,2455,0
20240219,200700,1747927905,2455,2455,2455,2455,0
20240219,200600,1747927905,2455,2455,2455,2455,0
20240219,200500,1747927905,2455,2455,2455,2455,0
20240219,200400,1747927905,2455,2455,2455,2455,0
20240219,200300,1747927905,2455,2455,2455,2455,0
20240219,200200,1747927905,2455,2455,2455,2455,0
20240219,200100,1747927905,2455,2455,2455,2455,0
20240219,200000,1747927905,2455,2455,2455,2455,0
20240219,195900,1747927905,2455,2455,2455,2455,0
20240219,195800,1747927905,2455,2455,2455,2455,0
20240219,195700,1747927905,2455,2455,2455,2455,0
20240219,195600,1747927905,2455,2455,2455,2455,0
20240219,195500,1747927905,2455,2455,2455,2455,0
20240219,195400,1747927905,2455,2455,2455,2455,0
20240219,195300,1747927905,2455,2455,2455,2455,0
20240219,195200,1747927905,2455,2455,2455,2455,0
20240219,195100,1747927905,2455,2455,2455,2455,0
20240219,195000,1747927905,2455,2455,2455,2455,0
20240219,194900,1747927905,2455,2455,2455,2455,0
20240219,194800,1747927905,2455,2455,2455,2455,0
20240219,194700,1747927905,2455,2455,2455,2455,0
20240219,194600,1747927905,2455,2455,2455,2455,0
20240219,194500,1747927905,2455,2455,2455,2455,0
20240219,194400,1747927905,2455,2455,2455,2455,0
20240219,194300,1747927905,2455,2455,2455,2455,0
20240219,194200,1747927905,2455,2455,2455,2455,0
20240219,194100,1747927905,2455,2455,2455,2455,0
20240219,194000,1747927905,2455,2455,2455,2455,17994
20240219,193900,1747927905,2455,2455,2455,2455,0
20240219,193800,1747927905,2455,2455,2455,2455,0
20240219,193700,1747927905,2455,2455,2455,2455,0
20240219,193600,1747927905,2455,2455,2455,2455,0
20240219,193500,1747927905,2455,2455,2455,2455,0
20240219,193400,1747927905,2455,2455,2455,2455,0
20240219,193300,1747927905,2455,2455,2455,2455,0
20240219,193200,1747927905,2455,2455,2455,2455,0
20240219,193100,1747927905,2455,2455,2455,2455,0
20240219,193000,1747927905,2455,2455,2455,2455,0
20240219,192900,1747927905,2455,2455,2455,2455,0
20240219,192800,1747927905,2455,2455,2455,2455,0
20240219,192700,1747927905,2455,2455,2455,2455,0
20240219,192600,1747927905,2455,2455,2455,2455,0
20240219,192500,1747927905,2455,2455,2455,2455,0
20240219,192400,1747927905,2455,2455,2455,2455,0
20240219,192300,1747927905,2455,2455,2455,2455,0
20240219,192200,1747927905,2455,2455,2455,2455,0
20240219,192100,1747927905,2455,2455,2455,2455,0
20240219,192000,1747927905,2455,2455,2455,2455,0
20240219,191900,1747927905,2455,2455,2455,2455,0
20240219,191800,1747927905,2455,2455,2455,2455,0
20240219,191700,1747927905,2455,2455,2455,2455,0
20240219,191600,1747927905,2455,2455,2455,2455,0
20240219,191500,1747927905,2455,2455,2455,2455,0
20240219,191400,1747927905,2455,2455,2455,2455,0
20240219,191300,1747927905,2455,2455,2455,2455,0
20240219,191200,1747927905,2455,2455,2455,2455,0
20240219,191100,1747927905,2455,2455,2455,2455,0
20240219,191000,1747927905,2455,2455,2455,2455,17994
20240219,190900,1747927905,2455,2455,2455,2455,0
20240219,190800,1747927905,2455,2455,2455,2455,0
20240219,190700,1747927905,2455,2455,2455,2455,0
20240219,190600,1747927905,2455,2455,2455,2455,0
20240219,190500,1747927905,2455,2455,2455,2455,0
20240219,190400,1747927905,2455,2455,2455,2455,0
20240219,190300,1747927905,2455,2455,2455,2455,0
20240219,190200,1747927905,2455,2455,2455,2455,0
20240219,190100,1747927905,2455,2455,2455,2455,0
20240219,190000,1747927905,2455,2455,2455,2455,0
20240219,185900,1747927905,2455,2455,2455,2455,0
20240219,185800,1747927905,2455,2455,2455,2455,0
20240219,185700,1747927905,2455,2455,2455,2455,0
20240219,185600,1747927905,2455,2455,2455,2455,0
20240219,185500,1747927905,2455,2455,2455,2455,0
20240219,185400,1747927905,2455,2455,2455,2455,0
20240219,185300,1747927905,2455,2455,2455,2455,0
20240219,185200,1747927905,2455,2455,2455,2455,0
20240219,185100,1747927905,2455,2455,2455,2455,0
20240219,185000,1747927905,2455,2455,2455,2455,0
20240219,184900,1747927905,2455,2455,2455,2455,0
20240219,184800,1747927905,2455,2455,2455,2455,0
20240219,184700,1747927905,2455,2455,2455,2455,0
20240219,184600,1747927905,2455,2455,2455,2455,0
20240219,184500,1747927905,2455,2455,2455,2455,0
20240219,184400,1747927905,2455,2455,2455,2455,0
20240219,184300,1747927905,2455,2455,2455,2455,0
20240219,184200,1747927905,2455,2455,2455,2455,0
20240219,184100,1747927905,2455,2455,2455,2455,0
20240219,184000,1747927905,2455,2455,2455,2455,17994
20240219,183900,1747927905,2455,2455,2455,2455,0
20240219,183800,1747927905,2455,2455,2455,2455,0
20240219,183700,1747927905,2455,2455,2455,2455,0
20240219,183600,1747927905,2455,2455,2455,2455,0
20240219,183500,1747927905,2455,2455,2455,2455,0
20240219,183400,1747927905,2455,2455,2455,2455,0
20240219,183300,1747927905,2455,2455,2455,2455,0
20240219,183200,1747927905,2455,2455,2455,2455,0
20240219,183100,1747927905,2455,2455,2455,2455,0
20240219,183000,1747927905,2455,2455,2455,2455,0
20240219,182900,1747927905,2455,2455,2455,2455,0
20240219,182800,1747927905,2455,2455,2455,2455,0
20240219,182700,1747927905,2455,2455,2455,2455,0
20240219,182600,1747927905,2455,2455,2455,2455,0
20240219,182500,1747927905,2455,2455,2455,2455,0
20240219,182400,1747927905,2455,2455,2455,2455,0
20240219,182300,1747927905,2455,2455,2455,2455,0
20240219,182200,1747927905,2455,2455,2455,2455,0
20240219,182100,1747927905,2455,2455,2455,2455,0
20240219,182000,1747927905,2455,2455,2455,2455,0
20240219,181900,1747927905,2455,2455,2455,2455,0
20240219,181800,1747927905,2455,2455,2455,2455,0
20240219,181700,1747927905,2455,2455,2455,2455,0
20240219,181600,1747927905,2455,2455,2455,2455,0
20240219,181500,1747927905,2455,2455,2455,2455,0
20240219,181400,1747927905,2455,2455,2455,2455,0
20240219,181300,1747927905,2455,2455,2455,2455,0
20240219,181200,1747927905,2455,2455,2455,2455,0
20240219,181100,1747927905,2455,2455,2455,2455,0
20240219,181000,1747927905,2455,2455,2455,2455,17994
20240219,180900,1747927905,2455,2455,2455,2455,0
20240219,180800,1747927905,2455,2455,2455,2455,0
20240219,180700,1747927905,2455,2455,2455,2455,0
20240219,180600,1747927905,2455,2455,2455,2455,0
20240219,180500,1747927905,2455,2455,2455,2455,0
20240219,180400,1747927905,2455,2455,2455,2455,0
20240219,180300,1747927905,2455,2455,2455,2455,0
20240219,180200,1747927905,2455,2455,2455,2455,0
20240219,180100,1747927905,2455,2455,2455,2455,0
20240219,180000,1747927905,2455,2455,2455,2455,0
20240219,175900,1747927905,2455,2455,2455,2455,0
20240219,175800,1747927905,2455,2455,2455,2455,0
20240219,175700,1747927905,2455,2455,2455,2455,0
20240219,175600,1747927905,2455,2455,2455,2455,0
20240219,175500,1747927905,2455,2455,2455,2455,0
20240219,175400,1747927905,2455,2455,2455,2455,0
20240219,175300,1747927905,2455,2455,2455,2455,0
20240219,175200,1747927905,2455,2455,2455,2455,0
20240219,175100,1747927905,2455,2455,2455,2455,0
20240219,175000,1747927905,2455,2455,2455,2455,0
20240219,174900,1747927905,2455,2455,2455,2455,0
20240219,174800,1747927905,2455,2455,2455,2455,0
20240219,174700,1747927905,2455,2455,2455,2455,0
20240219,174600,1747927905,2455,2455,2455,2455,0
20240219,174500,1747927905,2455,2455,2455,2455,0
20240219,174400,1747927905,2455,2455,2455,2455,0
20240219,174300,1747927905,2455,2455,2455,2455,0
20240219,174200,1747927905,2455,2455,2455,2455,0
20240219,174100,1747927905,2455,2455,2455,2455,0
20240219,174000,1747927905,2455,2455,2455,2455,17994
20240219,173900,1747927905,2455,2455,2455,2455,0
20240219,173800,1747927905,2455,2455,2455,2455,0
20240219,173700,1747927905,2455,2455,2455,2455,0
20240219,173600,1747927905,2455,2455,2455,2455,0
20240219,173500,1747927905,2455,2455,2455,2455,0
20240219,173400,1747927905,2455,2455,2455,2455,0
20240219,173300,1747927905,2455,2455,2455,2455,0
20240219,173200,1747927905,2455,2455,2455,2455,0
20240219,173100,1747927905,2455,2455,2455,2455,0
20240219,173000,1747927905,2455,2455,2455,2455,0
20240219,172900,1747927905,2455,2455,2455,2455,0
20240219,172800,1747927905,2455,2455,2455,2455,0
20240219,172700,1747927905,2455,2455,2455,2455,0
20240219,172600,1747927905,2455,2455,2455,2455,0
20240219,172500,1747927905,2455,2455,2455,2455,0
20240219,172400,1747927905,2455,2455,2455,2455,0
20240219,172300,1747927905,2455,2455,2455,2455,0
20240219,172200,1747927905,2455,2455,2455,2455,0
20240219,172100,1747927905,2455,2455,2455,2455,0
20240219,172000,1747927905,2455,2455,2455,2455,0
20240219,171900,1747927905,2455,2455,2455,2455,0
20240219,171800,1747927905,2455,2455,2455,2455,0
20240219,171700,1747927905,2455,2455,2455,2455,0
20240219,171600,1747927905,2455,2455,2455,2455,0
20240219,171500,1747927905,2455,2455,2455,2455,0
20240219,171400,1747927905,2455,2455,2455,2455,0
20240219,171300,1747927905,2455,2455,2455,2455,0
20240219,171200,1747927905,2455,2455,2455,2455,0
20240219,171100,1747927905,2455,2455,2455,2455,0
20240219,171000,1747927905,2455,2455,2455,2455,17994
20240219,170900,1747927905,2455,2455,2455,2455,0
20240219,170800,1747927905,2455,2455,2455,2455,0
20240219,170700,1747927905,2455,2455,2455,2455,0
20240219,170600,1747927905,2455,2455,2455,2455,0
20240219,170500,1747927905,2455,2455,2455,2455,0
20240219,170400,1747927905,2455,2455,2455,2455,0
20240219,170300,1747927905,2455,2455,2455,2455,0
20240219,170200,1747927905,2455,2455,2455,2455,0
20240219,170100,1747927905,2455,2455,2455,2455,0
20240219,170000,1747927905,2455,2455,2455,2455,0
20240219,165900,1747927905,2455,2455,2455,2455,0
20240219,165800,1747927905,2455,2455,2455,2455,0
20240219,165700,1747927905,2455,2455,2455,2455,0
20240219,165600,1747927905,2455,2455,2455,2455,0
20240219,165500,1747927905,2455,2455,2455,2455,0
20240219,165400,1747927905,2455,2455,2455,2455,0
20240219,165300,1747927905,2455,2455,2455,2455,0
20240219,165200,1747927905,2455,2455,2455,2455,0
20240219,165100,1747927905,2455,2455,2455,2455,0
20240219,165000,1747927905,2455,2455,2455,2455,0
20240219,164900,1747927905,2455,2455,2455,2455,0
20240219,164800,1747927905,2455,2455,2455,2455,0
20240219,164700,1747927905,2455,2455,2455,2455,0
20240219,164600,1747927905,2455,2455,2455,2455,0
20240219,164500,1747927905,2455,2455,2455,2455,0
20240219,164400,1747927905,2455,2455,2455,2455,0
20240219,164300,1747927905,2455,2455,2455,2455,0
20240219,164200,1747927905,2455,2455,2455,2455,0
20240219,164100,1747927905,2455,2455,2455,2455,0
20240219,164000,1747927905,2455,2455,2455,2455,17994
20240219,163900,1747927905,2455,2455,2455,2455,0
20240219,163800,1747927905,2455,2455,2455,2455,0
20240219,163700,1747927905,2455,2455,2455,2455,0
20240219,163600,1747927905,2455,2455,2455,2455,0
20240219,163500,1747927905,2455,2455,2455,2455,0
20240219,163400,1747927905,2455,2455,2455,2455,0
20240219,163300,1747927905,2455,2455,2455,2455,0
20240219,163200,1747927905,2455,2455,2455,2455,0
20240219,163100,1747927905,2455,2455,2455,2455,0
20240219,163000,1747927905,2455,2455,2455,2455,0
20240219,162900,1747927905,2455,2455,2455,2455,0
20240219,162800,1747927905,2455,2455,2455,2455,0
20240219,162700,1747927905,2455,2455,2455,2455,0
20240219,162600,1747927905,2455,2455,2455,2455,0
20240219,162500,1747927905,2455,2455,2455,2455,0
20240219,162400,1747927905,2455,2455,2455,2455,0
20240219,162300,1747927905,2455,2455,2455,2455,0
20240219,162200,1747927905,2455,2455,2455,2455,0
20240219,162100,1747927905,2455,2455,2455,2455,0
20240219,162000,1747927905,2455,2455,2455,2455,0
20240219,161900,1747927905,2455,2455,2455,2455,0
20240219,161800,1747927905,2455,2455,2455,2455,0
20240219,161700,1747927905,2455,2455,2455,2455,0
20240219,161600,1747927905,2455,2455,2455,2455,0
20240219,161500,1747927905,2455,2455,2455,2455,0
20240219,161400,1747927905,2455,2455,2455,2455,0
20240219,161300,1747927905,2455,2455,2455,2455,0
20240219,161200,1747927905,2455,2455,2455,2455,0
20240219,161100,1747927905,2455,2455,2455,2455,0
20240219,161000,1747927905,2455,2455,2455,2455,17994
20240219,160900,1747927905,2455,2455,2455,2455,0
20240219,160800,1747927905,2455,2455,2455,2455,0
20240219,160700,1747927905,2455,2455,2455,2455,0
20240219,160600,1747927905,2455,2455,2455,2455,0
20240219,160500,1747927905,2455,2455,2455,2455,0
20240219,160400,1747927905,2455,2455,2455,2455,0
20240219,160300,1747927905,2455,2455,2455,2455,0
20240219,160200,1747927905,2455,2455,2455,2455,0
20240219,160100,1747927905,2455,2455,2455,2455,0
20240219,160000,1747927905,2455,2455,2455,2455,0
20240219,155900,1747927905,2455,2455,2455,2455,0
20240219,155800,1747927905,2455,2455,2455,2455,0
20240219,155700,1747927905,2455,2455,2455,2455,0
20240219,155600,1747927905,2455,2455,2455,2455,0
20240219,155500,1747927905,2455,2455,2455,2455,0
20240219,155400,1747927905,2455,2455,2455,2455,0
20240219,155300,1747927905,2455,2455,2455,2455,0
20240219,155200,1747927905,2455,2455,2455,2455,0
20240219,155100,1747927905,2455,2455,2455,2455,0
20240219,155000,1747927905,2455,2455,2455,2455,0
20240219,154900,1747927905,2455,2455,2455,2455,0
20240219,154800,1747927905,2455,2455,2455,2455,0
20240219,154700,1747927905,2455,2455,2455,2455,0
20240219,154600,1747927905,2455,2455,2455,2455,0
20240219,154500,1747927905,2455,2455,2455,2455,0
20240219,154400,1747927905,2455,2455,2455,2455,0
20240219,154300,1747927905,2455,2455,2455,2455,0
20240219,154200,1747927905,2455,2455,2455,2455,0
20240219,154100,1747927905,2455,2455,2455,2455,0
20240219,154000,1747927905,2455,2455,2455,2455,17994
20240219,153900,1747927905,2455,2455,2455,2455,0
20240219,153800,1747927905,2455,2455,2455,2455,0
20240219,153700,1747927905,2455,2455,2455,2455,0
20240219,153600,1747927905,2455,2455,2455,2455,0
20240219,153500,1747927905,2455,2455,2455,2455,0
20240219,153400,1747927905,2455,2455,2455,2455,0
20240219,153300,1747927905,2455,2455,2455,2455,0
20240219,153200,1747927905,2455,2455,2455,2455,0
20240219,153100,1747927905,2455,2455,2455,2455,0
20240219,153000,1747927905,2455,2455,2455,2455,17994
20240219,152900,1703752635,2460,2460,2460,2460,0
20240219,152800,1703752635,2460,2460,2460,2460,0
20240219,152700,1703752635,2460,2460,2460,2460,0
20240219,152600,1703752635,2460,2460,2460,2460,0
20240219,152500,1703752635,2460,2460,2460,2460,0
20240219,152400,1703752635,2460,2460,2460,2460,0
20240219,152300,1703752635,2460,2460,2460,2460,0
20240219,152200,1703752635,2460,2460,2460,2460,0
20240219,152100,1703752635,2460,2460,2460,2460,0
20240219,152000,1703752635,2460,2460,2460,2460,0
20240219,151900,1703752635,2460,2455,2460,2445,3593
20240219,151800,1694952745,2460,2455,2460,2455,981
20240219,151700,1692543705,2455,2455,2455,2455,8
20240219,151600,1692524065,2460,2460,2460,2440,18505
20240219,151500,1647232460,2460,2460,2460,2460,62
20240219,151400,1647079940,2460,2460,2465,2460,15
20240219,151300,1647043035,2460,2455,2460,2455,31
20240219,151200,1646966925,2455,2455,2460,2455,6082
20240219,151100,1632005665,2455,2455,2455,2455,150
20240219,151000,1631637415,2455,2450,2460,2450,37
20240219,150900,1631546665,2450,2450,2455,2450,6914
20240219,150800,1614588770,2455,2455,2455,2450,1760
20240219,150700,1610270695,2455,2455,2455,2455,262
20240219,150600,1609627485,2455,2455,2460,2450,265
20240219,150500,1608978000,2455,2455,2455,2455,37
20240219,150400,1608887165,2460,2450,2460,2450,113
20240219,150300,1608610220,2450,2460,2460,2450,6905
20240219,150200,1591680445,2455,2455,2455,2455,8
20240219,150100,1591660805,2460,2465,2465,2460,39
20240219,150000,1591564680,2465,2460,2465,2460,187
20240219,145900,1591103765,2460,2455,2460,2455,4040
20240219,145800,1581180000,2455,2460,2460,2455,1372
20240219,145700,1577808365,2460,2460,2460,2455,530
20240219,145600,1576504605,2455,2460,2460,2455,1101
20240219,145500,1573801145,2455,2460,2460,2455,58
20240219,145400,1573658500,2465,2460,2465,2460,436
20240219,145300,1572583880,2465,2460,2465,2460,68
20240219,145200,1572416590,2460,2460,2460,2460,51
20240219,145100,1572291130,2455,2460,2460,2455,2239
20240219,145000,1566794355,2465,2465,2465,2460,47
20240219,144900,1566678535,2465,2465,2465,2460,13
20240219,144800,1566646530,2465,2460,2465,2450,1835
20240219,144700,1562149375,2460,2465,2465,2460,15
20240219,144600,1562112435,2460,2460,2465,2460,1857
20240219,144500,1557544160,2455,2455,2460,2455,39
20240219,144400,1557448410,2460,2445,2460,2445,4034
20240219,144300,1547561735,2460,2460,2460,2450,6557
20240219,144200,1531494055,2460,2455,2460,2450,39
20240219,144100,1531398460,2450,2455,2455,2450,108
20240219,144000,1531133385,2460,2455,2460,2455,201
20240219,143900,1530639925,2455,2460,2460,2455,104
20240219,143800,1530384305,2460,2460,2465,2460,2507
20240219,143700,1524217080,2460,2460,2460,2460,45
20240219,143600,1524106380,2460,2460,2465,2460,202
20240219,143500,1523609455,2460,2465,2470,2460,760
20240219,143400,1521737095,2465,2465,2465,2460,130
20240219,143300,1521416740,2460,2460,2460,2455,339
20240219,143200,1520582955,2460,2450,2460,2450,743
20240219,143100,1518755755,2450,2440,2450,2440,1816
20240219,143000,1514306700,2450,2435,2450,2435,2775
20240219,142900,1507535260,2435,2440,2440,2435,818
20240219,142800,1505541080,2440,2440,2445,2440,902
20240219,142700,1503340015,2440,2435,2440,2435,2015
20240219,142600,1498432065,2435,2435,2440,2435,5136
20240219,142500,1485925500,2440,2435,2440,2435,741
20240219,142400,1484121115,2440,2440,2440,2435,1898
20240219,142300,1479490150,2440,2440,2440,2435,1780
20240219,142200,1475148920,2440,2435,2440,2435,2370
20240219,142100,1469369590,2440,2440,2445,2440,816
20240219,142000,1467378545,2440,2440,2440,2435,475
20240219,141900,1466219965,2435,2440,2440,2435,867
20240219,141800,1464108635,2435,2435,2440,2435,1085
20240219,141700,1461463420,2440,2440,2440,2435,465
20240219,141600,1460330610,2435,2440,2440,2435,13902
20240219,141500,1426469170,2440,2440,2445,2440,862
20240219,141400,1424365705,2445,2440,2445,2440,779
20240219,141300,1422464940,2440,2440,2445,2440,1188
20240219,141200,1419566030,2440,2440,2445,2440,1216
20240219,141100,1416598780,2445,2440,2445,2440,1190
20240219,141000,1413693970,2440,2445,2445,2440,477
20240219,140900,1412529895,2440,2440,2440,2440,846
20240219,140800,1410465655,2440,2445,2445,2440,1017
20240219,140700,1407983485,2445,2445,2445,2440,5783
20240219,140600,1393849070,2445,2445,2445,2440,2453
20240219,140500,1387856030,2440,2435,2440,2435,1763
20240219,140400,1383554735,2440,2440,2440,2435,702
20240219,140300,1381844145,2440,2435,2440,2435,945
20240219,140200,1379540960,2435,2435,2440,2435,972
20240219,140100,1377173275,2435,2435,2435,2435,1052
20240219,140000,1374611655,2435,2435,2440,2435,1071
20240219,135900,1372003020,2440,2445,2445,2440,854
20240219,135800,1369919075,2440,2435,2445,2435,1738
20240219,135700,1365676460,2435,2440,2445,2435,1598
20240219,135600,1361780140,2435,2435,2440,2435,838
20240219,135500,1359739595,2435,2440,2445,2435,1172
20240219,135400,1356885560,2435,2435,2440,2435,1054
20240219,135300,1354319065,2435,2435,2440,2435,940
20240219,135200,1352029840,2435,2440,2440,2435,852
20240219,135100,1349953435,2435,2440,2445,2435,487
20240219,135000,1348766015,2445,2440,2445,2435,1803
20240219,134900,1344368795,2445,2440,2445,2440,843
20240219,134800,1342311860,2440,2445,2445,2435,10877
20240219,134700,1315774015,2440,2445,2445,2440,7566
20240219,134600,1297277590,2445,2445,2450,2445,664
20240219,134500,1295653400,2450,2450,2450,2445,675
20240219,134400,1294002605,2460,2445,2460,2445,1243
20240219,134300,1290961425,2445,2455,2455,2445,24257
20240219,134200,1231590225,2455,2455,2465,2455,11196
20240219,134100,1204102915,2460,2460,2460,2460,1243
20240219,134000,1201045135,2460,2460,2465,2460,775
20240219,133900,1199138450,2460,2460,2460,2460,919
20240219,133800,1196877710,2465,2470,2470,2460,744
20240219,133700,1195045800,2465,2465,2465,2460,922
20240219,133600,1192773495,2465,2465,2465,2465,535
20240219,133500,1191454720,2465,2475,2475,2465,616
20240219,133400,1189934110,2470,2470,2470,2470,4356
20240219,133300,1179174790,2470,2470,2470,2470,63
20240219,133200,1179019180,2475,2470,2475,2470,1007
20240219,133100,1176526890,2470,2470,2475,2470,90
20240219,133000,1176304585,2470,2470,2470,2470,31
20240219,132900,1176228015,2475,2475,2475,2475,41
20240219,132800,1176126540,2475,2475,2475,2470,64
20240219,132700,1175968190,2470,2475,2480,2470,130
20240219,132600,1175646400,2475,2475,2475,2475,330
20240219,132500,1174829650,2475,2470,2475,2470,562
20240219,132400,1173441505,2470,2470,2470,2465,290
20240219,132300,1172726645,2465,2470,2470,2465,12
20240219,132200,1172697045,2470,2470,2470,2470,402
20240219,132100,1171704105,2470,2470,2470,2470,513
20240219,132000,1170436995,2475,2470,2475,2470,29
20240219,131900,1170365260,2475,2470,2475,2470,313
20240219,131800,1169592115,2470,2470,2470,2470,107
20240219,131700,1169327825,2475,2470,2475,2470,321
20240219,131600,1168534650,2465,2465,2465,2465,7
20240219,131500,1168517395,2465,2465,2465,2465,8
20240219,131400,1168497675,2465,2465,2475,2465,3
20240219,131300,1168490270,2480,2480,2480,2480,4
20240219,131200,1168480350,2465,2465,2480,2465,2950
20240219,131100,1161177635,2475,2460,2475,2460,2447
20240219,131000,1155152125,2460,2460,2460,2460,0
20240219,130900,1155152125,2460,2465,2470,2460,348
20240219,130800,1154294290,2460,2460,2465,2460,39
20240219,130700,1154198345,2470,2465,2470,2460,290
20240219,130600,1153483460,2470,2470,2470,2465,179
20240219,130500,1153041335,2465,2470,2470,2460,588
20240219,130400,1151589330,2470,2465,2470,2460,482
20240219,130300,1150401235,2455,2450,2460,2450,2291
20240219,130200,1144775420,2460,2455,2460,2455,1438
20240219,130100,1141243400,2450,2455,2455,2450,9
20240219,130000,1141221345,2450,2450,2455,2445,2541
20240219,125900,1134995945,2450,2450,2455,2450,1159
20240219,125800,1132156375,2450,2450,2450,2450,322
20240219,125700,1131367475,2455,2455,2455,2450,1706
20240219,125600,1127187720,2450,2450,2450,2450,1237
20240219,125500,1124157070,2450,2445,2455,2445,538
20240219,125400,1122838625,2455,2450,2455,2445,1428
20240219,125300,1119340040,2450,2450,2460,2445,2821
20240219,125200,1112416500,2445,2445,2450,2445,2523
20240219,125100,1106243970,2445,2440,2445,2440,2294
20240219,125000,1100638810,2445,2445,2445,2445,1596
20240219,124900,1096736590,2445,2450,2450,2445,418
20240219,124800,1095714575,2450,2440,2450,2440,1365
20240219,124700,1092377425,2445,2445,2445,2440,848
20240219,124600,1090304070,2445,2445,2450,2445,1227
20240219,124500,1087304045,2450,2445,2450,2445,1716
20240219,124400,1083108385,2445,2445,2445,2445,710
20240219,124300,1081372435,2445,2440,2445,2440,2210
20240219,124200,1075972275,2440,2440,2445,2440,789
20240219,124100,1074047060,2445,2445,2445,2440,5423
20240219,124000,1060787985,2445,2450,2450,2445,965
20240219,123900,1058423945,2450,2450,2450,2450,409
20240219,123800,1057421895,2450,2455,2455,2450,1216
20240219,123700,1054442425,2450,2455,2455,2450,361
20240219,123600,1053557925,2450,2450,2450,2450,752
20240219,123500,1051715525,2450,2445,2450,2445,3129
20240219,123400,1044052460,2445,2445,2450,2445,1494
20240219,123300,1040399625,2445,2450,2450,2445,2234
20240219,123200,1034926330,2450,2455,2460,2450,4909
20240219,123100,1022875885,2460,2455,2460,2455,2668
20240219,123000,1016325850,2455,2460,2460,2455,1007
20240219,122900,1013853165,2460,2455,2460,2455,1338
20240219,122800,1010568030,2460,2455,2460,2455,2028
20240219,122700,1005579185,2455,2460,2460,2455,1625
20240219,122600,1001588310,2460,2460,2465,2460,1131
20240219,122500,998806045,2460,2450,2460,2450,3450
20240219,122400,990348115,2450,2450,2450,2450,23
20240219,122300,990291765,2450,2445,2450,2445,989
20240219,122200,987872635,2450,2450,2450,2445,2803
20240219,122100,981013285,2450,2450,2450,2450,1856
20240219,122000,976466085,2455,2455,2455,2450,958
20240219,121900,974118955,2455,2460,2460,2450,113
20240219,121800,973841570,2450,2450,2465,2450,4566
20240219,121700,962647390,2455,2455,2455,2450,532
20240219,121600,961341520,2460,2460,2460,2455,2924
20240219,121500,954162425,2460,2465,2465,2455,3819
20240219,121400,944765030,2465,2460,2465,2455,1440
20240219,121300,941222650,2465,2450,2465,2450,2328
20240219,121200,935509095,2455,2435,2455,2435,2911
20240219,121100,928388240,2440,2440,2440,2435,2187
20240219,121000,923056235,2440,2440,2445,2440,1272
20240219,120900,919952545,2435,2440,2445,2435,8676
20240219,120800,898816770,2440,2445,2445,2440,1014
20240219,120700,896338085,2445,2455,2455,2445,515
20240219,120600,895078165,2455,2445,2455,2445,3196
20240219,120500,887251775,2445,2435,2445,2435,4789
20240219,120400,875583540,2440,2435,2445,2435,1001
20240219,120300,873141865,2435,2440,2445,2435,1935
20240219,120200,868420495,2440,2445,2445,2440,204
20240219,120100,867922720,2440,2440,2445,2435,3866
20240219,120000,858497610,2440,2435,2440,2430,2693
20240219,115900,851945985,2430,2435,2435,2430,1073
20240219,115800,849333770,2435,2440,2440,2435,4007
20240219,115700,839576220,2440,2440,2445,2435,2012
20240219,115600,834671705,2440,2440,2445,2440,1450
20240219,115500,831133690,2440,2440,2440,2435,3968
20240219,115400,821458710,2440,2445,2445,2440,1883
20240219,115300,816864135,2440,2440,2445,2440,2979
20240219,115200,809595210,2440,2445,2445,2440,3605
20240219,115100,800798985,2440,2445,2445,2440,4249
20240219,115000,790427840,2445,2440,2445,2440,3618
20240219,114900,781599805,2445,2445,2450,2445,3235
20240219,114800,773689075,2445,2450,2450,2445,802
20240219,114700,771728135,2450,2445,2450,2445,1677
20240219,114600,767621835,2445,2450,2455,2445,4499
20240219,114500,756612310,2455,2455,2460,2455,2454
20240219,114400,750587735,2455,2455,2460,2450,1746
20240219,114300,746300950,2460,2455,2460,2450,3665
20240219,114200,737309975,2455,2450,2455,2450,2058
20240219,114100,732267220,2455,2450,2455,2450,1523
20240219,114000,728532350,2450,2455,2455,2450,1928
20240219,113900,723802825,2455,2460,2460,2450,7946
20240219,113800,704315925,2460,2465,2465,2455,3980
20240219,113700,694528520,2465,2465,2470,2465,437
20240219,113600,693451310,2460,2460,2465,2460,2517
20240219,113500,687259325,2465,2465,2465,2460,7446
20240219,113400,668914150,2465,2465,2465,2465,1794
20240219,113300,664491940,2465,2470,2470,2465,1623
20240219,113200,660490610,2470,2470,2470,2465,2432
20240219,113100,654490050,2465,2470,2470,2465,6773
20240219,113000,637775280,2470,2480,2480,2470,6328
20240219,112900,622122150,2480,2480,2480,2480,3115
20240219,112800,614396950,2480,2490,2490,2480,4540
20240219,112700,603136385,2485,2485,2485,2485,3109
20240219,112600,595410520,2485,2485,2490,2485,1766
20240219,112500,591022005,2490,2495,2495,2490,34
20240219,112400,590937335,2485,2480,2485,2480,5637
20240219,112300,576934515,2485,2480,2485,2480,90
20240219,112200,576711060,2485,2485,2485,2485,1148
20240219,112100,573858280,2485,2485,2485,2485,531
20240219,112000,572538745,2485,2490,2490,2485,3107
20240219,111900,564817770,2490,2485,2490,2485,885
20240219,111800,562616885,2485,2485,2485,2485,433
20240219,111700,561540880,2485,2485,2485,2485,1828
20240219,111600,556998300,2485,2490,2490,2485,4897
20240219,111500,544819260,2490,2500,2500,2490,6582
20240219,111400,528401820,2500,2495,2500,2495,2014
20240219,111300,523366860,2495,2500,2500,2495,491
20240219,111200,522141160,2495,2500,2500,2495,6567
20240219,111100,505738620,2505,2510,2510,2505,4105
20240219,111000,495454340,2515,2510,2515,2510,3348
20240219,110900,487050705,2515,2515,2515,2515,1220
20240219,110800,483982405,2520,2515,2520,2515,39
20240219,110700,483884165,2515,2520,2520,2515,3111
20240219,110600,476059995,2520,2520,2520,2515,62
20240219,110500,475903760,2515,2515,2515,2515,176
20240219,110400,475461120,2515,2520,2520,2515,96
20240219,110300,475219525,2515,2520,2520,2515,109
20240219,110200,474944890,2520,2515,2520,2515,582
20240219,110100,473481005,2520,2520,2520,2520,4054
20240219,110000,463264925,2520,2520,2525,2520,1595
20240219,105900,459245260,2525,2520,2525,2520,454
20240219,105800,458099200,2525,2530,2530,2525,4470
20240219,105700,446812295,2525,2525,2525,2525,440
20240219,105600,445701295,2525,2520,2530,2515,3414
20240219,105500,437072950,2515,2515,2515,2515,208
20240219,105400,436549830,2520,2525,2530,2520,4708
20240219,105300,424662770,2530,2525,2530,2525,455
20240219,105200,423513735,2520,2520,2520,2520,8
20240219,105100,423493575,2525,2520,2525,2520,652
20240219,105000,421847310,2520,2520,2520,2520,258
20240219,104900,421197150,2520,2515,2520,2515,1370
20240219,104800,417744780,2515,2520,2520,2515,207
20240219,104700,417223175,2520,2515,2520,2515,39
20240219,104600,417124935,2515,2515,2515,2515,25
20240219,104500,417062060,2515,2520,2525,2515,239
20240219,104400,416459660,2520,2520,2520,2520,331
20240219,104300,415625540,2520,2525,2525,2520,1107
20240219,104200,412835400,2520,2520,2520,2520,397
20240219,104100,411834960,2520,2520,2520,2520,151
20240219,104000,411454440,2530,2520,2530,2520,8041
20240219,103900,391134745,2520,2520,2525,2515,2388
20240219,103800,385113140,2525,2525,2525,2520,3290
20240219,103700,376821055,2525,2525,2525,2525,2809
20240219,103600,369728330,2525,2520,2525,2515,2059
20240219,103500,364536890,2520,2515,2520,2515,1105
20240219,103400,361752385,2520,2520,2525,2520,527
20240219,103300,360423990,2520,2520,2520,2520,261
20240219,103200,359766270,2520,2510,2520,2510,7423
20240219,103100,341070440,2510,2510,2510,2510,8
20240219,103000,341050360,2515,2510,2515,2510,183
20240219,102900,340590875,2510,2510,2510,2510,1119
20240219,102800,337782185,2510,2515,2515,2510,274
20240219,102700,337094200,2510,2515,2515,2510,979
20240219,102600,334632020,2515,2520,2520,2515,42
20240219,102500,334526215,2520,2515,2520,2515,1152
20240219,102400,331628835,2515,2515,2520,2515,71
20240219,102300,331449965,2515,2500,2515,2500,10207
20240219,102200,305824865,2500,2505,2505,2500,2779
20240219,102100,298875970,2510,2510,2510,2505,39
20240219,102000,298778125,2505,2505,2505,2505,1710
20240219,101900,294494575,2500,2500,2500,2500,1931
20240219,101800,289667075,2495,2495,2495,2495,776
20240219,101700,287730955,2495,2490,2495,2490,39
20240219,101600,287633690,2490,2490,2495,2490,250
20240219,101500,287010190,2495,2495,2500,2495,41
20240219,101400,286907885,2490,2490,2490,2490,640
20240219,101300,285314285,2495,2495,2495,2490,591
20240219,101200,283839775,2495,2495,2495,2490,650
20240219,101100,282218065,2495,2490,2495,2490,392
20240219,101000,281241875,2490,2490,2490,2490,7
20240219,100900,281224445,2495,2490,2495,2490,58
20240219,100800,281079775,2495,2495,2495,2490,108
20240219,100700,280810350,2495,2500,2500,2495,1541
20240219,100600,276962855,2495,2495,2500,2495,179
20240219,100500,276516245,2495,2495,2495,2490,739
20240219,100400,274672475,2500,2495,2500,2495,2470
20240219,100300,268509810,2500,2500,2500,2500,264
20240219,100200,267849810,2500,2500,2500,2495,612
20240219,100100,266319845,2500,2500,2500,2495,73
20240219,100000,266137525,2500,2490,2500,2490,2031
20240219,095900,261067945,2495,2490,2495,2490,4303
20240219,095800,250336970,2490,2490,2490,2490,208
20240219,095700,249819050,2490,2490,2490,2490,7
20240219,095600,249801620,2490,2490,2490,2490,8
20240219,095500,249781700,2490,2495,2495,2490,10
20240219,095400,249756795,2490,2490,2490,2485,568
20240219,095300,248342510,2490,2490,2495,2490,1921
20240219,095200,243551040,2495,2490,2495,2490,2864
20240219,095100,236405395,2495,2490,2495,2485,2042
20240219,095000,231321810,2485,2485,2485,2485,8
20240219,094900,231301930,2490,2490,2490,2490,166
20240219,094800,230888590,2490,2490,2495,2490,426
20240219,094700,229827760,2490,2485,2490,2485,3020
20240219,094600,222308845,2485,2480,2485,2480,2301
20240219,094500,216597450,2480,2485,2485,2480,382
20240219,094400,215649620,2485,2480,2485,2480,328
20240219,094300,214835040,2480,2480,2480,2480,27
20240219,094200,214768080,2480,2490,2490,2475,782
20240219,094100,212828035,2480,2480,2490,2475,919
20240219,094000,210551160,2480,2485,2485,2480,5172
20240219,093900,197722585,2485,2490,2490,2485,51
20240219,093800,197595845,2485,2485,2485,2485,1276
20240219,093700,194424985,2485,2490,2490,2485,1761
20240219,093600,190047900,2490,2485,2495,2485,517
20240219,093500,188760610,2490,2490,2490,2490,50
20240219,093400,188636110,2495,2500,2500,2490,4214
20240219,093300,178126805,2500,2500,2500,2500,444
20240219,093200,177016805,2500,2500,2500,2500,143
20240219,093100,176659305,2500,2500,2500,2500,1000
20240219,093000,174159305,2495,2495,2500,2495,316
20240219,092900,173370870,2495,2495,2495,2495,19
20240219,092800,173323465,2500,2500,2500,2490,503
20240219,092700,172068565,2500,2500,2500,2500,370
20240219,092600,171143565,2500,2490,2500,2490,152
20240219,092500,170763585,2495,2490,2500,2490,1469
20240219,092400,167105015,2490,2490,2490,2490,226
20240219,092300,166542275,2485,2485,2485,2485,1550
20240219,092200,162690525,2485,2490,2490,2485,3714
20240219,092100,153452720,2495,2495,2500,2495,2072
20240219,092000,148283075,2500,2495,2500,2495,158
20240219,091900,147888775,2495,2500,2500,2495,2201
20240219,091800,142391275,2500,2515,2515,2500,1352
20240219,091700,139011035,2505,2505,2505,2505,1112
20240219,091600,136225475,2515,2510,2515,2510,652
20240219,091500,134588310,2505,2510,2510,2505,732
20240219,091400,132753040,2510,2520,2525,2510,23
20240219,091300,132695285,2525,2500,2525,2490,2715
20240219,091200,125855630,2500,2490,2505,2490,2585
20240219,091100,119396325,2490,2495,2495,2490,4101
20240219,091000,109165285,2485,2495,2500,2485,1081
20240219,090900,106467700,2495,2480,2500,2480,255
20240219,090800,105835085,2500,2500,2500,2480,59
20240219,090700,105687605,2500,2490,2500,2480,24287
20240219,090600,45430380,2500,2490,2500,2485,1495
20240219,090500,41706475,2490,2490,2500,2490,953
20240219,090400,39333005,2500,2495,2500,2495,1753
20240219,090300,34958690,2500,2505,2505,2500,769
20240219,090200,33033320,2505,2485,2505,2485,1964
20240219,090100,28127295,2485,2485,2485,2485,387
20240219,090000,27165600,2485,2495,2495,2485,10589