KissMeData/042000/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,192300,10410157050,22300,22300,22300,22300,4923
20240219,192200,10410157050,22300,22300,22300,22300,0
20240219,192100,10410157050,22300,22300,22300,22300,0
20240219,192000,10410157050,22300,22300,22300,22300,0
20240219,191900,10410157050,22300,22300,22300,22300,0
20240219,191800,10410157050,22300,22300,22300,22300,0
20240219,191700,10410157050,22300,22300,22300,22300,0
20240219,191600,10410157050,22300,22300,22300,22300,0
20240219,191500,10410157050,22300,22300,22300,22300,0
20240219,191400,10410157050,22300,22300,22300,22300,0
20240219,191300,10410157050,22300,22300,22300,22300,0
20240219,191200,10410157050,22300,22300,22300,22300,0
20240219,191100,10410157050,22300,22300,22300,22300,0
20240219,191000,10410157050,22300,22300,22300,22300,0
20240219,190900,10410157050,22300,22300,22300,22300,0
20240219,190800,10410157050,22300,22300,22300,22300,0
20240219,190700,10410157050,22300,22300,22300,22300,0
20240219,190600,10410157050,22300,22300,22300,22300,0
20240219,190500,10410157050,22300,22300,22300,22300,0
20240219,190400,10410157050,22300,22300,22300,22300,0
20240219,190300,10410157050,22300,22300,22300,22300,0
20240219,190200,10410157050,22300,22300,22300,22300,0
20240219,190100,10410157050,22300,22300,22300,22300,0
20240219,190000,10410157050,22300,22300,22300,22300,0
20240219,185900,10410157050,22300,22300,22300,22300,0
20240219,185800,10410157050,22300,22300,22300,22300,0
20240219,185700,10410157050,22300,22300,22300,22300,0
20240219,185600,10410157050,22300,22300,22300,22300,0
20240219,185500,10410157050,22300,22300,22300,22300,0
20240219,185400,10410157050,22300,22300,22300,22300,0
20240219,185300,10410157050,22300,22300,22300,22300,4923
20240219,185200,10410157050,22300,22300,22300,22300,0
20240219,185100,10410157050,22300,22300,22300,22300,0
20240219,185000,10410157050,22300,22300,22300,22300,0
20240219,184900,10410157050,22300,22300,22300,22300,0
20240219,184800,10410157050,22300,22300,22300,22300,0
20240219,184700,10410157050,22300,22300,22300,22300,0
20240219,184600,10410157050,22300,22300,22300,22300,0
20240219,184500,10410157050,22300,22300,22300,22300,0
20240219,184400,10410157050,22300,22300,22300,22300,0
20240219,184300,10410157050,22300,22300,22300,22300,0
20240219,184200,10410157050,22300,22300,22300,22300,0
20240219,184100,10410157050,22300,22300,22300,22300,0
20240219,184000,10410157050,22300,22300,22300,22300,0
20240219,183900,10410157050,22300,22300,22300,22300,0
20240219,183800,10410157050,22300,22300,22300,22300,0
20240219,183700,10410157050,22300,22300,22300,22300,0
20240219,183600,10410157050,22300,22300,22300,22300,0
20240219,183500,10410157050,22300,22300,22300,22300,0
20240219,183400,10410157050,22300,22300,22300,22300,0
20240219,183300,10410157050,22300,22300,22300,22300,0
20240219,183200,10410157050,22300,22300,22300,22300,0
20240219,183100,10410157050,22300,22300,22300,22300,0
20240219,183000,10410157050,22300,22300,22300,22300,0
20240219,182900,10410157050,22300,22300,22300,22300,0
20240219,182800,10410157050,22300,22300,22300,22300,0
20240219,182700,10410157050,22300,22300,22300,22300,0
20240219,182600,10410157050,22300,22300,22300,22300,0
20240219,182500,10410157050,22300,22300,22300,22300,0
20240219,182400,10410157050,22300,22300,22300,22300,0
20240219,182300,10410157050,22300,22300,22300,22300,4923
20240219,182200,10410157050,22300,22300,22300,22300,0
20240219,182100,10410157050,22300,22300,22300,22300,0
20240219,182000,10410157050,22300,22300,22300,22300,0
20240219,181900,10410157050,22300,22300,22300,22300,0
20240219,181800,10410157050,22300,22300,22300,22300,0
20240219,181700,10410157050,22300,22300,22300,22300,0
20240219,181600,10410157050,22300,22300,22300,22300,0
20240219,181500,10410157050,22300,22300,22300,22300,0
20240219,181400,10410157050,22300,22300,22300,22300,0
20240219,181300,10410157050,22300,22300,22300,22300,0
20240219,181200,10410157050,22300,22300,22300,22300,0
20240219,181100,10410157050,22300,22300,22300,22300,0
20240219,181000,10410157050,22300,22300,22300,22300,0
20240219,180900,10410157050,22300,22300,22300,22300,0
20240219,180800,10410157050,22300,22300,22300,22300,0
20240219,180700,10410157050,22300,22300,22300,22300,0
20240219,180600,10410157050,22300,22300,22300,22300,0
20240219,180500,10410157050,22300,22300,22300,22300,0
20240219,180400,10410157050,22300,22300,22300,22300,0
20240219,180300,10410157050,22300,22300,22300,22300,0
20240219,180200,10410157050,22300,22300,22300,22300,0
20240219,180100,10410157050,22300,22300,22300,22300,0
20240219,180000,10410157050,22300,22300,22300,22300,0
20240219,175900,10410157050,22300,22300,22300,22300,0
20240219,175800,10410157050,22300,22300,22300,22300,0
20240219,175700,10410157050,22300,22300,22300,22300,0
20240219,175600,10410157050,22300,22300,22300,22300,0
20240219,175500,10410157050,22300,22300,22300,22300,0
20240219,175400,10410157050,22300,22300,22300,22300,0
20240219,175300,10410157050,22300,22300,22300,22300,4923
20240219,175200,10410157050,22300,22300,22300,22300,0
20240219,175100,10410157050,22300,22300,22300,22300,0
20240219,175000,10410157050,22300,22300,22300,22300,0
20240219,174900,10410157050,22300,22300,22300,22300,0
20240219,174800,10410157050,22300,22300,22300,22300,0
20240219,174700,10410157050,22300,22300,22300,22300,0
20240219,174600,10410157050,22300,22300,22300,22300,0
20240219,174500,10410157050,22300,22300,22300,22300,0
20240219,174400,10410157050,22300,22300,22300,22300,0
20240219,174300,10410157050,22300,22300,22300,22300,0
20240219,174200,10410157050,22300,22300,22300,22300,0
20240219,174100,10410157050,22300,22300,22300,22300,0
20240219,174000,10410157050,22300,22300,22300,22300,0
20240219,173900,10410157050,22300,22300,22300,22300,0
20240219,173800,10410157050,22300,22300,22300,22300,0
20240219,173700,10410157050,22300,22300,22300,22300,0
20240219,173600,10410157050,22300,22300,22300,22300,0
20240219,173500,10410157050,22300,22300,22300,22300,0
20240219,173400,10410157050,22300,22300,22300,22300,0
20240219,173300,10410157050,22300,22300,22300,22300,0
20240219,173200,10410157050,22300,22300,22300,22300,0
20240219,173100,10410157050,22300,22300,22300,22300,0
20240219,173000,10410157050,22300,22300,22300,22300,0
20240219,172900,10410157050,22300,22300,22300,22300,0
20240219,172800,10410157050,22300,22300,22300,22300,0
20240219,172700,10410157050,22300,22300,22300,22300,0
20240219,172600,10410157050,22300,22300,22300,22300,0
20240219,172500,10410157050,22300,22300,22300,22300,0
20240219,172400,10410157050,22300,22300,22300,22300,0
20240219,172300,10410157050,22300,22300,22300,22300,4923
20240219,172200,10410157050,22300,22300,22300,22300,0
20240219,172100,10410157050,22300,22300,22300,22300,0
20240219,172000,10410157050,22300,22300,22300,22300,0
20240219,171900,10410157050,22300,22300,22300,22300,0
20240219,171800,10410157050,22300,22300,22300,22300,0
20240219,171700,10410157050,22300,22300,22300,22300,0
20240219,171600,10410157050,22300,22300,22300,22300,0
20240219,171500,10410157050,22300,22300,22300,22300,0
20240219,171400,10410157050,22300,22300,22300,22300,0
20240219,171300,10410157050,22300,22300,22300,22300,0
20240219,171200,10410157050,22300,22300,22300,22300,0
20240219,171100,10410157050,22300,22300,22300,22300,0
20240219,171000,10410157050,22300,22300,22300,22300,0
20240219,170900,10410157050,22300,22300,22300,22300,0
20240219,170800,10410157050,22300,22300,22300,22300,0
20240219,170700,10410157050,22300,22300,22300,22300,0
20240219,170600,10410157050,22300,22300,22300,22300,0
20240219,170500,10410157050,22300,22300,22300,22300,0
20240219,170400,10410157050,22300,22300,22300,22300,0
20240219,170300,10410157050,22300,22300,22300,22300,0
20240219,170200,10410157050,22300,22300,22300,22300,0
20240219,170100,10410157050,22300,22300,22300,22300,0
20240219,170000,10410157050,22300,22300,22300,22300,0
20240219,165900,10410157050,22300,22300,22300,22300,0
20240219,165800,10410157050,22300,22300,22300,22300,0
20240219,165700,10410157050,22300,22300,22300,22300,0
20240219,165600,10410157050,22300,22300,22300,22300,0
20240219,165500,10410157050,22300,22300,22300,22300,0
20240219,165400,10410157050,22300,22300,22300,22300,0
20240219,165300,10410157050,22300,22300,22300,22300,4923
20240219,165200,10410157050,22300,22300,22300,22300,0
20240219,165100,10410157050,22300,22300,22300,22300,0
20240219,165000,10410157050,22300,22300,22300,22300,0
20240219,164900,10410157050,22300,22300,22300,22300,0
20240219,164800,10410157050,22300,22300,22300,22300,0
20240219,164700,10410157050,22300,22300,22300,22300,0
20240219,164600,10410157050,22300,22300,22300,22300,0
20240219,164500,10410157050,22300,22300,22300,22300,0
20240219,164400,10410157050,22300,22300,22300,22300,0
20240219,164300,10410157050,22300,22300,22300,22300,0
20240219,164200,10410157050,22300,22300,22300,22300,0
20240219,164100,10410157050,22300,22300,22300,22300,0
20240219,164000,10410157050,22300,22300,22300,22300,0
20240219,163900,10410157050,22300,22300,22300,22300,0
20240219,163800,10410157050,22300,22300,22300,22300,0
20240219,163700,10410157050,22300,22300,22300,22300,0
20240219,163600,10410157050,22300,22300,22300,22300,0
20240219,163500,10410157050,22300,22300,22300,22300,0
20240219,163400,10410157050,22300,22300,22300,22300,0
20240219,163300,10410157050,22300,22300,22300,22300,0
20240219,163200,10410157050,22300,22300,22300,22300,0
20240219,163100,10410157050,22300,22300,22300,22300,0
20240219,163000,10410157050,22300,22300,22300,22300,0
20240219,162900,10410157050,22300,22300,22300,22300,0
20240219,162800,10410157050,22300,22300,22300,22300,0
20240219,162700,10410157050,22300,22300,22300,22300,0
20240219,162600,10410157050,22300,22300,22300,22300,0
20240219,162500,10410157050,22300,22300,22300,22300,0
20240219,162400,10410157050,22300,22300,22300,22300,0
20240219,162300,10410157050,22300,22300,22300,22300,4923
20240219,162200,10410157050,22300,22300,22300,22300,0
20240219,162100,10410157050,22300,22300,22300,22300,0
20240219,162000,10410157050,22300,22300,22300,22300,0
20240219,161900,10410157050,22300,22300,22300,22300,0
20240219,161800,10410157050,22300,22300,22300,22300,0
20240219,161700,10410157050,22300,22300,22300,22300,0
20240219,161600,10410157050,22300,22300,22300,22300,0
20240219,161500,10410157050,22300,22300,22300,22300,0
20240219,161400,10410157050,22300,22300,22300,22300,0
20240219,161300,10410157050,22300,22300,22300,22300,0
20240219,161200,10410157050,22300,22300,22300,22300,0
20240219,161100,10410157050,22300,22300,22300,22300,0
20240219,161000,10410157050,22300,22300,22300,22300,0
20240219,160900,10410157050,22300,22300,22300,22300,0
20240219,160800,10410157050,22300,22300,22300,22300,0
20240219,160700,10410157050,22300,22300,22300,22300,0
20240219,160600,10410157050,22300,22300,22300,22300,0
20240219,160500,10410157050,22300,22300,22300,22300,0
20240219,160400,10410157050,22300,22300,22300,22300,0
20240219,160300,10410157050,22300,22300,22300,22300,0
20240219,160200,10410157050,22300,22300,22300,22300,0
20240219,160100,10410157050,22300,22300,22300,22300,0
20240219,160000,10410157050,22300,22300,22300,22300,0
20240219,155900,10410157050,22300,22300,22300,22300,0
20240219,155800,10410157050,22300,22300,22300,22300,0
20240219,155700,10410157050,22300,22300,22300,22300,0
20240219,155600,10410157050,22300,22300,22300,22300,0
20240219,155500,10410157050,22300,22300,22300,22300,0
20240219,155400,10410157050,22300,22300,22300,22300,0
20240219,155300,10410157050,22300,22300,22300,22300,4923
20240219,155200,10410157050,22300,22300,22300,22300,0
20240219,155100,10410157050,22300,22300,22300,22300,0
20240219,155000,10410157050,22300,22300,22300,22300,0
20240219,154900,10410157050,22300,22300,22300,22300,0
20240219,154800,10410157050,22300,22300,22300,22300,0
20240219,154700,10410157050,22300,22300,22300,22300,0
20240219,154600,10410157050,22300,22300,22300,22300,0
20240219,154500,10410157050,22300,22300,22300,22300,0
20240219,154400,10410157050,22300,22300,22300,22300,0
20240219,154300,10410157050,22300,22300,22300,22300,0
20240219,154200,10410157050,22300,22300,22300,22300,0
20240219,154100,10410157050,22300,22300,22300,22300,0
20240219,154000,10410157050,22300,22300,22300,22300,0
20240219,153900,10410157050,22300,22300,22300,22300,0
20240219,153800,10410157050,22300,22300,22300,22300,0
20240219,153700,10410157050,22300,22300,22300,22300,0
20240219,153600,10410157050,22300,22300,22300,22300,0
20240219,153500,10410157050,22300,22300,22300,22300,0
20240219,153400,10410157050,22300,22300,22300,22300,0
20240219,153300,10410157050,22300,22300,22300,22300,0
20240219,153200,10410157050,22300,22300,22300,22300,0
20240219,153100,10410157050,22300,22300,22300,22300,0
20240219,153000,10410157050,22300,22300,22300,22300,4923
20240219,152900,10300374150,22300,22300,22300,22300,0
20240219,152800,10300374150,22300,22300,22300,22300,0
20240219,152700,10300374150,22300,22300,22300,22300,0
20240219,152600,10300374150,22300,22300,22300,22300,0
20240219,152500,10300374150,22300,22300,22300,22300,0
20240219,152400,10300374150,22300,22300,22300,22300,0
20240219,152300,10300374150,22300,22300,22300,22300,0
20240219,152200,10300374150,22300,22300,22300,22300,0
20240219,152100,10300374150,22300,22300,22300,22300,0
20240219,152000,10300374150,22300,22300,22300,22300,0
20240219,151900,10300374150,22300,22300,22350,22250,963
20240219,151800,10278862950,22300,22250,22300,22250,874
20240219,151700,10259375500,22300,22250,22300,22250,470
20240219,151600,10248915000,22300,22250,22300,22200,184
20240219,151500,10244821800,22300,22250,22300,22200,1668
20240219,151400,10207709250,22250,22250,22250,22250,1171
20240219,151300,10181654500,22250,22200,22250,22200,206
20240219,151200,10177081050,22200,22200,22200,22150,820
20240219,151100,10158882700,22200,22200,22200,22200,631
20240219,151000,10144874500,22200,22250,22300,22150,4488
20240219,150900,10045235700,22200,22250,22250,22200,154
20240219,150800,10041816300,22250,22250,22250,22200,170
20240219,150700,10038034350,22200,22200,22250,22200,87
20240219,150600,10036101450,22200,22250,22250,22200,1944
20240219,150500,9992901700,22250,22250,22250,22200,1435
20240219,150400,9961008800,22250,22250,22250,22200,963
20240219,150300,9939618950,22250,22200,22250,22200,1274
20240219,150200,9911277950,22250,22250,22250,22200,844
20240219,150100,9892510800,22250,22250,22250,22200,926
20240219,150000,9871935600,22250,22250,22250,22200,185
20240219,145900,9867823650,22200,22200,22250,22200,648
20240219,145800,9853418050,22250,22250,22250,22200,325
20240219,145700,9846200100,22250,22200,22250,22200,315
20240219,145600,9839199900,22200,22250,22300,22200,6285
20240219,145500,9699360950,22250,22250,22250,22250,101
20240219,145400,9697113700,22300,22300,22300,22300,729
20240219,145300,9680857000,22300,22300,22300,22300,189
20240219,145200,9676642300,22300,22300,22300,22300,1702
20240219,145100,9638687700,22300,22350,22350,22300,563
20240219,145000,9626127250,22300,22350,22350,22300,665
20240219,144900,9611264550,22350,22350,22350,22300,740
20240219,144800,9594726050,22300,22300,22300,22300,116
20240219,144700,9592139250,22300,22300,22300,22250,697
20240219,144600,9576596650,22300,22300,22350,22250,1872
20240219,144500,9534848550,22300,22250,22300,22250,818
20240219,144400,9516615800,22250,22300,22300,22250,634
20240219,144300,9502507050,22300,22300,22300,22250,401
20240219,144200,9493570100,22300,22300,22300,22250,284
20240219,144100,9487248000,22300,22250,22300,22250,431
20240219,144000,9477658000,22250,22250,22300,22250,235
20240219,143900,9472426750,22250,22300,22300,22250,468
20240219,143800,9462006250,22300,22250,22300,22250,492
20240219,143700,9451058200,22250,22300,22300,22250,2583
20240219,143600,9393507200,22300,22300,22350,22300,1590
20240219,143500,9358049450,22300,22300,22350,22300,569
20240219,143400,9345354650,22350,22300,22350,22300,237
20240219,143300,9340067000,22300,22300,22350,22300,71
20240219,143200,9338481750,22300,22300,22300,22300,369
20240219,143100,9330253050,22300,22300,22300,22300,14
20240219,143000,9329940850,22350,22300,22350,22300,325
20240219,142900,9322687350,22350,22350,22350,22350,81
20240219,142800,9320877000,22350,22350,22350,22350,51
20240219,142700,9319737150,22350,22350,22350,22300,349
20240219,142600,9311951900,22300,22350,22350,22300,1601
20240219,142500,9276246950,22350,22300,22350,22300,332
20240219,142400,9268830350,22350,22350,22350,22350,168
20240219,142300,9265075550,22350,22300,22350,22300,386
20240219,142200,9256452300,22300,22300,22350,22300,130
20240219,142100,9253550650,22350,22300,22350,22300,57
20240219,142000,9252277450,22350,22300,22350,22300,195
20240219,141900,9247925350,22300,22300,22350,22300,228
20240219,141800,9242838050,22300,22300,22300,22300,934
20240219,141700,9222009850,22300,22250,22300,22250,619
20240219,141600,9208206600,22300,22250,22300,22250,334
20240219,141500,9200770050,22250,22300,22300,22250,406
20240219,141400,9191729150,22300,22300,22300,22250,963
20240219,141300,9170267350,22250,22300,22300,22250,296
20240219,141200,9163678850,22250,22300,22300,22250,480
20240219,141100,9152996400,22300,22300,22300,22250,154
20240219,141000,9149567500,22300,22250,22300,22250,140
20240219,140900,9146450100,22300,22300,22300,22250,1527
20240219,140800,9112402650,22300,22300,22350,22300,345
20240219,140700,9104706700,22300,22300,22350,22300,392
20240219,140600,9095963650,22300,22300,22350,22300,726
20240219,140500,9079771650,22350,22350,22350,22300,418
20240219,140400,9070447550,22300,22300,22350,22300,794
20240219,140300,9052740050,22300,22300,22300,22300,213
20240219,140200,9047990150,22350,22350,22350,22300,1422
20240219,140100,9016277300,22350,22350,22350,22350,160
20240219,140000,9012701300,22350,22250,22350,22250,764
20240219,135900,8995671500,22300,22300,22300,22250,269
20240219,135800,8989678600,22250,22250,22300,22250,381
20240219,135700,8981199250,22250,22300,22300,22250,176
20240219,135600,8977278800,22300,22350,22350,22250,700
20240219,135500,8961672550,22300,22300,22400,22300,798
20240219,135400,8943873350,22300,22350,22400,22300,4905
20240219,135300,8834453400,22400,22350,22400,22350,186
20240219,135200,8830293750,22400,22350,22400,22350,84
20240219,135100,8828414200,22350,22400,22400,22350,60
20240219,135000,8827070600,22400,22400,22400,22400,44
20240219,134900,8826085000,22400,22400,22400,22400,48
20240219,134800,8825009800,22400,22400,22400,22400,49
20240219,134700,8823912200,22350,22400,22400,22350,55
20240219,134600,8822680250,22400,22350,22400,22350,115
20240219,134500,8820107800,22400,22400,22400,22400,50
20240219,134400,8818987800,22400,22350,22400,22350,224
20240219,134300,8813979150,22400,22450,22450,22300,5672
20240219,134200,8687097700,22450,22450,22450,22450,146
20240219,134100,8683820000,22450,22450,22450,22400,663
20240219,134000,8668959350,22450,22400,22450,22400,135
20240219,133900,8665929200,22400,22450,22450,22400,117
20240219,133800,8663305800,22450,22450,22450,22400,207
20240219,133700,8658663650,22400,22400,22400,22400,12
20240219,133600,8658394850,22400,22400,22400,22400,1076
20240219,133500,8634292450,22400,22400,22400,22400,117
20240219,133400,8631671650,22400,22400,22400,22350,89
20240219,133300,8629678300,22400,22350,22400,22350,76
20240219,133200,8627976800,22400,22400,22400,22400,183
20240219,133100,8623877600,22400,22400,22450,22400,662
20240219,133000,8609048750,22450,22400,22450,22400,2039
20240219,132900,8563374150,22400,22400,22400,22350,103
20240219,132800,8561069000,22400,22350,22450,22350,2049
20240219,132700,8515155100,22350,22350,22400,22350,520
20240219,132600,8503511550,22350,22350,22350,22350,56
20240219,132500,8502259950,22450,22400,22450,22350,2280
20240219,132400,8451185500,22450,22400,22450,22350,265
20240219,132300,8445247200,22400,22400,22400,22400,693
20240219,132200,8429724000,22400,22400,22400,22400,79
20240219,132100,8427954400,22400,22400,22400,22350,445
20240219,132000,8417986700,22400,22400,22400,22350,737
20240219,131900,8401485900,22400,22350,22400,22350,58
20240219,131800,8400187550,22350,22400,22400,22350,502
20240219,131700,8388966850,22400,22350,22400,22350,505
20240219,131600,8377658400,22350,22350,22400,22350,1437
20240219,131500,8345520050,22400,22400,22400,22400,27
20240219,131400,8344915250,22400,22400,22450,22400,556
20240219,131300,8332460800,22400,22350,22400,22350,464
20240219,131200,8322073250,22350,22350,22350,22350,290
20240219,131100,8315591750,22350,22400,22400,22350,653
20240219,131000,8300965650,22400,22350,22400,22350,538
20240219,130900,8288916950,22350,22350,22350,22350,471
20240219,130800,8278390100,22400,22400,22400,22350,1741
20240219,130700,8239463500,22400,22400,22400,22400,479
20240219,130600,8228733900,22400,22400,22400,22350,453
20240219,130500,8218586950,22400,22400,22400,22350,560
20240219,130400,8206047600,22400,22400,22400,22400,515
20240219,130300,8194511600,22450,22400,22450,22400,835
20240219,130200,8175807550,22400,22400,22400,22400,577
20240219,130100,8162882750,22450,22400,22450,22400,216
20240219,130000,8158044100,22400,22450,22500,22400,324
20240219,125900,8150756350,22450,22450,22450,22450,670
20240219,125800,8135714850,22550,22500,22550,22500,514
20240219,125700,8124144850,22500,22550,22550,22500,701
20240219,125600,8108372300,22600,22450,22600,22450,500
20240219,125500,8097108500,22450,22400,22450,22400,936
20240219,125400,8076097350,22450,22450,22450,22450,459
20240219,125300,8065792800,22450,22450,22450,22400,517
20240219,125200,8054191450,22450,22450,22600,22400,2701
20240219,125100,7993330050,22450,22450,22450,22400,656
20240219,125000,7978604700,22400,22450,22450,22400,510
20240219,124900,7967164700,22450,22400,22450,22400,436
20240219,124800,7957378350,22400,22450,22450,22400,416
20240219,124700,7948040950,22450,22400,22450,22400,97
20240219,124600,7945863350,22450,22400,22450,22400,528
20240219,124500,7934010650,22400,22450,22450,22400,209
20240219,124400,7929319800,22450,22450,22450,22450,238
20240219,124300,7923976700,22450,22450,22450,22450,370
20240219,124200,7915670200,22450,22400,22500,22400,641
20240219,124100,7901270300,22400,22400,22450,22400,528
20240219,124000,7889423000,22400,22450,22450,22400,225
20240219,123900,7884382950,22450,22500,22500,22450,648
20240219,123800,7869814950,22450,22550,22550,22450,380
20240219,123700,7861251350,22500,22500,22550,22500,254
20240219,123600,7855533300,22550,22600,22600,22550,820
20240219,123500,7837014300,22600,22550,22700,22550,1393
20240219,123400,7805467750,22500,22500,22550,22500,596
20240219,123300,7792031800,22500,22550,22550,22500,184
20240219,123200,7787884800,22550,22500,22550,22500,515
20240219,123100,7776276350,22500,22600,22600,22500,312
20240219,123000,7769241150,22550,22650,22700,22550,1393
20240219,122900,7737696500,22600,22650,22700,22600,4060
20240219,122800,7645674700,22600,22550,22600,22550,2219
20240219,122700,7595555350,22550,22550,22600,22500,562
20240219,122600,7582868500,22550,22550,22550,22550,1797
20240219,122500,7542346150,22550,22600,22600,22550,1234
20240219,122400,7514517100,22600,22350,22600,22350,2608
20240219,122300,7455757550,22300,22450,22450,22300,1786
20240219,122200,7415845150,22400,22450,22450,22400,493
20240219,122100,7404777850,22450,22400,22450,22400,474
20240219,122000,7394151300,22400,22400,22450,22350,1656
20240219,121900,7357042950,22400,22500,22500,22400,423
20240219,121800,7347543100,22450,22450,22500,22450,198
20240219,121700,7343097500,22450,22500,22500,22450,816
20240219,121600,7324757500,22500,22500,22500,22500,215
20240219,121500,7319920000,22450,22450,22500,22450,1274
20240219,121400,7291289700,22500,22500,22500,22500,551
20240219,121300,7278892200,22500,22450,22500,22450,267
20240219,121200,7272896800,22400,22350,22400,22350,1280
20240219,121100,7244252500,22350,22350,22400,22350,797
20240219,121000,7226430700,22400,22450,22500,22400,1892
20240219,120900,7184006050,22450,22550,22600,22450,3627
20240219,120800,7102284200,22600,22650,22650,22600,2633
20240219,120700,7042738800,22700,22650,22700,22600,853
20240219,120600,7023397200,22650,22650,22700,22650,1681
20240219,120500,6985296250,22650,22700,22700,22650,272
20240219,120400,6979124800,22700,22700,22700,22650,554
20240219,120300,6966551600,22700,22700,22700,22650,1118
20240219,120200,6941207550,22650,22750,22750,22650,1505
20240219,120100,6907031450,22700,22700,22750,22700,1460
20240219,120000,6873886250,22700,22650,22700,22650,2281
20240219,115900,6822179550,22700,22700,22700,22650,1827
20240219,115800,6780738100,22700,22650,22700,22650,407
20240219,115700,6771516000,22600,22600,22650,22550,1524
20240219,115600,6737056000,22650,22650,22700,22600,963
20240219,115500,6715235450,22650,22600,22700,22600,523
20240219,115400,6703372450,22700,22700,22700,22650,2938
20240219,115300,6636698100,22700,22650,22700,22650,370
20240219,115200,6628307400,22700,22650,22700,22650,1614
20240219,115100,6591724550,22700,22700,22700,22650,769
20240219,115000,6574295300,22700,22750,22750,22650,1168
20240219,114900,6547787200,22700,22700,22750,22700,1819
20240219,114800,6506491200,22700,22700,22700,22650,1473
20240219,114700,6473063800,22650,22700,22700,22600,2088
20240219,114600,6425764600,22700,22650,22700,22650,875
20240219,114500,6405918700,22700,22650,22700,22650,1364
20240219,114400,6374996100,22650,22650,22700,22650,909
20240219,114300,6354368650,22650,22700,22700,22650,1456
20240219,114200,6321340750,22700,22550,22700,22550,2969
20240219,114100,6254174350,22550,22550,22600,22500,691
20240219,114000,6238581150,22550,22550,22600,22500,1031
20240219,113900,6215332150,22550,22550,22550,22500,544
20240219,113800,6203081050,22550,22500,22550,22500,1010
20240219,113700,6180333550,22550,22500,22550,22500,608
20240219,113600,6166651350,22500,22500,22550,22450,373
20240219,113500,6158257200,22550,22500,22550,22450,1665
20240219,113400,6120790600,22500,22550,22600,22500,1187
20240219,113300,6093999300,22600,22600,22650,22600,467
20240219,113200,6083443350,22600,22650,22700,22600,599
20240219,113100,6069883150,22650,22650,22700,22550,2994
20240219,113000,6001938100,22700,22600,22700,22550,2849
20240219,112900,5937436900,22600,22650,22650,22550,1018
20240219,112800,5914430700,22650,22600,22650,22550,932
20240219,112700,5893349300,22600,22550,22600,22500,1434
20240219,112600,5860974250,22550,22600,22650,22500,1872
20240219,112500,5818697400,22600,22600,22600,22550,546
20240219,112400,5806359450,22600,22600,22650,22550,1217
20240219,112300,5778854700,22600,22600,22600,22550,556
20240219,112200,5766294850,22600,22550,22600,22550,1413
20240219,112100,5734373550,22600,22600,22600,22550,623
20240219,112000,5720313900,22600,22550,22600,22550,797
20240219,111900,5702309100,22600,22600,22600,22500,630
20240219,111800,5688103900,22600,22550,22650,22550,616
20240219,111700,5674183850,22600,22550,22600,22500,569
20240219,111600,5661349600,22550,22650,22650,22450,516
20240219,111500,5649714850,22650,22550,22650,22450,3267
20240219,111400,5576003450,22550,22600,22650,22500,1366
20240219,111300,5545175750,22650,22700,22700,22500,3245
20240219,111200,5471702300,22700,22650,22700,22650,7307
20240219,111100,5305927950,22700,22600,22700,22550,4454
20240219,111000,5205113950,22600,22600,22650,22550,1837
20240219,110900,5163638100,22600,22500,22600,22350,8874
20240219,110800,4963604300,22500,22400,22500,22400,3057
20240219,110700,4894939850,22350,22250,22350,22250,1062
20240219,110600,4871257550,22200,22250,22250,22200,300
20240219,110500,4864583900,22250,22300,22300,22200,1116
20240219,110400,4839752100,22250,22250,22250,22200,1437
20240219,110300,4807816700,22250,22250,22300,22200,1432
20240219,110200,4775955750,22250,22350,22350,22250,1344
20240219,110100,4746030200,22350,22300,22400,22300,893
20240219,110000,4726090500,22400,22300,22450,22250,1308
20240219,105900,4696894850,22350,22400,22450,22300,3051
20240219,105800,4628636650,22400,22500,22550,22350,7993
20240219,105700,4449063350,22550,22450,22600,22400,12223
20240219,105600,4173588150,22450,22450,22500,22400,4023
20240219,105500,4083275100,22450,22450,22500,22400,8475
20240219,105400,3892760900,22400,22400,22450,22350,4524
20240219,105300,3791467500,22400,22250,22500,22250,7660
20240219,105200,3619915250,22350,22200,22350,22200,9658
20240219,105100,3404714900,22200,22150,22250,22100,5226
20240219,105000,3288783200,22150,22050,22150,22050,1068
20240219,104900,3265190900,22050,22050,22100,22000,2492
20240219,104800,3210236950,22100,22050,22150,22000,3584
20240219,104700,3130990700,22050,22050,22100,22000,1313
20240219,104600,3102089200,22100,22100,22200,22050,3832
20240219,104500,3017387650,22100,22100,22150,22100,4278
20240219,104400,2922727250,22100,22100,22150,22050,2545
20240219,104300,2866487650,22050,22050,22050,22000,4359
20240219,104200,2770450350,22050,22000,22150,21950,4080
20240219,104100,2680409100,22050,21950,22100,21950,4459
20240219,104000,2582240200,21950,21850,22000,21850,1611
20240219,103900,2546947800,21800,21800,21850,21800,1214
20240219,103800,2520476550,21750,21900,21950,21750,2728
20240219,103700,2460891450,22000,21900,22000,21900,3332
20240219,103600,2387683450,21900,21900,21950,21850,2233
20240219,103500,2338838000,21950,21950,21950,21850,1185
20240219,103400,2312898050,21900,21900,21950,21700,2676
20240219,103300,2254374600,21700,21700,21950,21700,1705
20240219,103200,2217173400,21700,21750,21750,21700,469
20240219,103100,2206979750,21700,21650,21700,21650,987
20240219,103000,2185585050,21600,21600,21650,21600,290
20240219,102900,2179319050,21600,21600,21600,21600,763
20240219,102800,2162838250,21600,21600,21650,21600,171
20240219,102700,2159143650,21650,21600,21650,21550,1864
20240219,102600,2118929000,21550,21550,21550,21550,475
20240219,102500,2108692750,21550,21550,21600,21550,75
20240219,102400,2107076050,21550,21550,21600,21550,289
20240219,102300,2100847650,21550,21500,21550,21500,177
20240219,102200,2097037550,21500,21550,21550,21500,563
20240219,102100,2084925850,21550,21550,21600,21500,422
20240219,102000,2075832200,21550,21550,21550,21550,99
20240219,101900,2073698750,21550,21550,21550,21450,779
20240219,101800,2056960200,21550,21500,21550,21450,785
20240219,101700,2040060600,21500,21550,21550,21500,1086
20240219,101600,2016660550,21550,21600,21650,21550,1182
20240219,101500,1991136550,21550,21500,21600,21450,541
20240219,101400,1979484500,21500,21450,21550,21450,690
20240219,101300,1964654800,21500,21500,21550,21500,1239
20240219,101200,1937999300,21500,21450,21500,21450,562
20240219,101100,1925921300,21350,21400,21450,21350,1050
20240219,101000,1903411900,21400,21350,21400,21350,480
20240219,100900,1893155050,21350,21350,21400,21350,1242
20240219,100800,1866637250,21350,21400,21400,21350,3013
20240219,100700,1802174150,21400,21400,21400,21400,55
20240219,100600,1800997150,21400,21400,21400,21400,577
20240219,100500,1788649350,21450,21450,21450,21400,90
20240219,100400,1786722600,21400,21450,21500,21400,125
20240219,100300,1784044550,21500,21400,21500,21400,383
20240219,100200,1775828700,21450,21450,21450,21400,424
20240219,100100,1766737150,21450,21400,21450,21400,182
20240219,100000,1762837500,21450,21450,21500,21450,211
20240219,095900,1758309850,21450,21500,21500,21450,445
20240219,095800,1748764450,21450,21450,21500,21450,632
20240219,095700,1735206500,21450,21450,21450,21450,106
20240219,095600,1732932800,21450,21500,21500,21400,581
20240219,095500,1720471350,21450,21550,21550,21450,217
20240219,095400,1715806900,21500,21550,21550,21500,562
20240219,095300,1703723850,21500,21550,21550,21500,79
20240219,095200,1702025200,21500,21550,21550,21500,144
20240219,095100,1698925250,21600,21550,21600,21500,1166
20240219,095000,1673796100,21550,21500,21550,21500,383
20240219,094900,1665559000,21500,21500,21500,21450,524
20240219,094800,1654300300,21500,21500,21500,21500,974
20240219,094700,1633359300,21550,21600,21600,21500,206
20240219,094600,1628929150,21550,21600,21600,21550,260
20240219,094500,1623325000,21600,21600,21600,21550,83
20240219,094400,1621535950,21600,21600,21600,21500,167
20240219,094300,1617933950,21550,21450,21600,21400,1190
20240219,094200,1592330000,21500,21500,21550,21400,2137
20240219,094100,1546427850,21550,21500,21550,21500,1800
20240219,094000,1507726550,21500,21550,21550,21500,291
20240219,093900,1501458750,21550,21500,21550,21500,240
20240219,093800,1496298550,21550,21550,21550,21500,181
20240219,093700,1492402000,21550,21500,21550,21500,401
20240219,093600,1483779450,21500,21500,21500,21450,274
20240219,093500,1477899450,21500,21500,21550,21450,385
20240219,093400,1469624050,21500,21550,21550,21500,103
20240219,093300,1467409500,21500,21550,21550,21500,618
20240219,093200,1454094900,21600,21550,21600,21500,517
20240219,093100,1442955550,21500,21500,21550,21450,656
20240219,093000,1428863950,21400,21500,21500,21400,545
20240219,092900,1417173450,21450,21450,21450,21350,3193
20240219,092800,1348815550,21450,21500,21550,21450,987
20240219,092700,1327598500,21600,21500,21600,21500,307
20240219,092600,1320983600,21550,21600,21600,21500,909
20240219,092500,1301395000,21600,21550,21600,21500,444
20240219,092400,1291834100,21550,21550,21550,21500,872
20240219,092300,1273063850,21600,21550,21650,21550,631
20240219,092200,1259463350,21600,21650,21650,21600,795
20240219,092100,1242272550,21650,21650,21650,21550,1413
20240219,092000,1211741000,21600,21700,21700,21600,322
20240219,091900,1204766900,21700,21650,21750,21650,815
20240219,091800,1187095350,21750,21800,21850,21650,2285
20240219,091700,1137380900,21800,21850,21900,21800,857
20240219,091600,1118657900,21850,22000,22000,21850,1456
20240219,091500,1086752400,22000,22000,22050,21950,2871
20240219,091400,1023584650,21950,21850,22000,21800,1586
20240219,091300,988885100,21800,21800,21900,21800,630
20240219,091200,975140700,21800,21950,21950,21800,819
20240219,091100,957246350,21850,21900,22000,21850,1935
20240219,091000,914880000,22000,22000,22100,21900,1948
20240219,090900,872072100,22100,22100,22150,22050,991
20240219,090800,850163200,22100,22150,22150,22000,3735
20240219,090700,767542450,22100,22050,22100,21950,1855
20240219,090600,726590600,22050,22000,22050,21950,2599
20240219,090500,669334300,22050,21950,22050,21900,626
20240219,090400,655576550,21950,22000,22100,21950,4093
20240219,090300,565515800,22000,21950,22050,21750,3749
20240219,090200,483389550,21950,22000,22250,21950,9078
20240219,090100,282975850,22050,21800,22050,21700,6352
20240219,090000,143316300,21800,21650,22000,21600,6585