KissMeData/200470/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,203100,13855918245,4210,4210,4210,4210,72207
20240219,203000,13855918245,4210,4210,4210,4210,0
20240219,202900,13855918245,4210,4210,4210,4210,0
20240219,202800,13855918245,4210,4210,4210,4210,0
20240219,202700,13855918245,4210,4210,4210,4210,0
20240219,202600,13855918245,4210,4210,4210,4210,0
20240219,202500,13855918245,4210,4210,4210,4210,0
20240219,202400,13855918245,4210,4210,4210,4210,0
20240219,202300,13855918245,4210,4210,4210,4210,0
20240219,202200,13855918245,4210,4210,4210,4210,0
20240219,202100,13855918245,4210,4210,4210,4210,0
20240219,202000,13855918245,4210,4210,4210,4210,0
20240219,201900,13855918245,4210,4210,4210,4210,0
20240219,201800,13855918245,4210,4210,4210,4210,0
20240219,201700,13855918245,4210,4210,4210,4210,0
20240219,201600,13855918245,4210,4210,4210,4210,0
20240219,201500,13855918245,4210,4210,4210,4210,0
20240219,201400,13855918245,4210,4210,4210,4210,0
20240219,201300,13855918245,4210,4210,4210,4210,0
20240219,201200,13855918245,4210,4210,4210,4210,0
20240219,201100,13855918245,4210,4210,4210,4210,0
20240219,201000,13855918245,4210,4210,4210,4210,0
20240219,200900,13855918245,4210,4210,4210,4210,0
20240219,200800,13855918245,4210,4210,4210,4210,0
20240219,200700,13855918245,4210,4210,4210,4210,0
20240219,200600,13855918245,4210,4210,4210,4210,0
20240219,200500,13855918245,4210,4210,4210,4210,0
20240219,200400,13855918245,4210,4210,4210,4210,0
20240219,200300,13855918245,4210,4210,4210,4210,0
20240219,200200,13855918245,4210,4210,4210,4210,0
20240219,200100,13855918245,4210,4210,4210,4210,72207
20240219,200000,13855918245,4210,4210,4210,4210,0
20240219,195900,13855918245,4210,4210,4210,4210,0
20240219,195800,13855918245,4210,4210,4210,4210,0
20240219,195700,13855918245,4210,4210,4210,4210,0
20240219,195600,13855918245,4210,4210,4210,4210,0
20240219,195500,13855918245,4210,4210,4210,4210,0
20240219,195400,13855918245,4210,4210,4210,4210,0
20240219,195300,13855918245,4210,4210,4210,4210,0
20240219,195200,13855918245,4210,4210,4210,4210,0
20240219,195100,13855918245,4210,4210,4210,4210,0
20240219,195000,13855918245,4210,4210,4210,4210,0
20240219,194900,13855918245,4210,4210,4210,4210,0
20240219,194800,13855918245,4210,4210,4210,4210,0
20240219,194700,13855918245,4210,4210,4210,4210,0
20240219,194600,13855918245,4210,4210,4210,4210,0
20240219,194500,13855918245,4210,4210,4210,4210,0
20240219,194400,13855918245,4210,4210,4210,4210,0
20240219,194300,13855918245,4210,4210,4210,4210,0
20240219,194200,13855918245,4210,4210,4210,4210,0
20240219,194100,13855918245,4210,4210,4210,4210,0
20240219,194000,13855918245,4210,4210,4210,4210,0
20240219,193900,13855918245,4210,4210,4210,4210,0
20240219,193800,13855918245,4210,4210,4210,4210,0
20240219,193700,13855918245,4210,4210,4210,4210,0
20240219,193600,13855918245,4210,4210,4210,4210,0
20240219,193500,13855918245,4210,4210,4210,4210,0
20240219,193400,13855918245,4210,4210,4210,4210,0
20240219,193300,13855918245,4210,4210,4210,4210,0
20240219,193200,13855918245,4210,4210,4210,4210,0
20240219,193100,13855918245,4210,4210,4210,4210,72207
20240219,193000,13855918245,4210,4210,4210,4210,0
20240219,192900,13855918245,4210,4210,4210,4210,0
20240219,192800,13855918245,4210,4210,4210,4210,0
20240219,192700,13855918245,4210,4210,4210,4210,0
20240219,192600,13855918245,4210,4210,4210,4210,0
20240219,192500,13855918245,4210,4210,4210,4210,0
20240219,192400,13855918245,4210,4210,4210,4210,0
20240219,192300,13855918245,4210,4210,4210,4210,0
20240219,192200,13855918245,4210,4210,4210,4210,0
20240219,192100,13855918245,4210,4210,4210,4210,0
20240219,192000,13855918245,4210,4210,4210,4210,0
20240219,191900,13855918245,4210,4210,4210,4210,0
20240219,191800,13855918245,4210,4210,4210,4210,0
20240219,191700,13855918245,4210,4210,4210,4210,0
20240219,191600,13855918245,4210,4210,4210,4210,0
20240219,191500,13855918245,4210,4210,4210,4210,0
20240219,191400,13855918245,4210,4210,4210,4210,0
20240219,191300,13855918245,4210,4210,4210,4210,0
20240219,191200,13855918245,4210,4210,4210,4210,0
20240219,191100,13855918245,4210,4210,4210,4210,0
20240219,191000,13855918245,4210,4210,4210,4210,0
20240219,190900,13855918245,4210,4210,4210,4210,0
20240219,190800,13855918245,4210,4210,4210,4210,0
20240219,190700,13855918245,4210,4210,4210,4210,0
20240219,190600,13855918245,4210,4210,4210,4210,0
20240219,190500,13855918245,4210,4210,4210,4210,0
20240219,190400,13855918245,4210,4210,4210,4210,0
20240219,190300,13855918245,4210,4210,4210,4210,0
20240219,190200,13855918245,4210,4210,4210,4210,0
20240219,190100,13855918245,4210,4210,4210,4210,72207
20240219,190000,13855918245,4210,4210,4210,4210,0
20240219,185900,13855918245,4210,4210,4210,4210,0
20240219,185800,13855918245,4210,4210,4210,4210,0
20240219,185700,13855918245,4210,4210,4210,4210,0
20240219,185600,13855918245,4210,4210,4210,4210,0
20240219,185500,13855918245,4210,4210,4210,4210,0
20240219,185400,13855918245,4210,4210,4210,4210,0
20240219,185300,13855918245,4210,4210,4210,4210,0
20240219,185200,13855918245,4210,4210,4210,4210,0
20240219,185100,13855918245,4210,4210,4210,4210,0
20240219,185000,13855918245,4210,4210,4210,4210,0
20240219,184900,13855918245,4210,4210,4210,4210,0
20240219,184800,13855918245,4210,4210,4210,4210,0
20240219,184700,13855918245,4210,4210,4210,4210,0
20240219,184600,13855918245,4210,4210,4210,4210,0
20240219,184500,13855918245,4210,4210,4210,4210,0
20240219,184400,13855918245,4210,4210,4210,4210,0
20240219,184300,13855918245,4210,4210,4210,4210,0
20240219,184200,13855918245,4210,4210,4210,4210,0
20240219,184100,13855918245,4210,4210,4210,4210,0
20240219,184000,13855918245,4210,4210,4210,4210,0
20240219,183900,13855918245,4210,4210,4210,4210,0
20240219,183800,13855918245,4210,4210,4210,4210,0
20240219,183700,13855918245,4210,4210,4210,4210,0
20240219,183600,13855918245,4210,4210,4210,4210,0
20240219,183500,13855918245,4210,4210,4210,4210,0
20240219,183400,13855918245,4210,4210,4210,4210,0
20240219,183300,13855918245,4210,4210,4210,4210,0
20240219,183200,13855918245,4210,4210,4210,4210,0
20240219,183100,13855918245,4210,4210,4210,4210,72207
20240219,183000,13855918245,4210,4210,4210,4210,0
20240219,182900,13855918245,4210,4210,4210,4210,0
20240219,182800,13855918245,4210,4210,4210,4210,0
20240219,182700,13855918245,4210,4210,4210,4210,0
20240219,182600,13855918245,4210,4210,4210,4210,0
20240219,182500,13855918245,4210,4210,4210,4210,0
20240219,182400,13855918245,4210,4210,4210,4210,0
20240219,182300,13855918245,4210,4210,4210,4210,0
20240219,182200,13855918245,4210,4210,4210,4210,0
20240219,182100,13855918245,4210,4210,4210,4210,0
20240219,182000,13855918245,4210,4210,4210,4210,0
20240219,181900,13855918245,4210,4210,4210,4210,0
20240219,181800,13855918245,4210,4210,4210,4210,0
20240219,181700,13855918245,4210,4210,4210,4210,0
20240219,181600,13855918245,4210,4210,4210,4210,0
20240219,181500,13855918245,4210,4210,4210,4210,0
20240219,181400,13855918245,4210,4210,4210,4210,0
20240219,181300,13855918245,4210,4210,4210,4210,0
20240219,181200,13855918245,4210,4210,4210,4210,0
20240219,181100,13855918245,4210,4210,4210,4210,0
20240219,181000,13855918245,4210,4210,4210,4210,0
20240219,180900,13855918245,4210,4210,4210,4210,0
20240219,180800,13855918245,4210,4210,4210,4210,0
20240219,180700,13855918245,4210,4210,4210,4210,0
20240219,180600,13855918245,4210,4210,4210,4210,0
20240219,180500,13855918245,4210,4210,4210,4210,0
20240219,180400,13855918245,4210,4210,4210,4210,0
20240219,180300,13855918245,4210,4210,4210,4210,0
20240219,180200,13855918245,4210,4210,4210,4210,0
20240219,180100,13855918245,4210,4210,4210,4210,72207
20240219,180000,13855918245,4210,4210,4210,4210,0
20240219,175900,13855918245,4210,4210,4210,4210,0
20240219,175800,13855918245,4210,4210,4210,4210,0
20240219,175700,13855918245,4210,4210,4210,4210,0
20240219,175600,13855918245,4210,4210,4210,4210,0
20240219,175500,13855918245,4210,4210,4210,4210,0
20240219,175400,13855918245,4210,4210,4210,4210,0
20240219,175300,13855918245,4210,4210,4210,4210,0
20240219,175200,13855918245,4210,4210,4210,4210,0
20240219,175100,13855918245,4210,4210,4210,4210,0
20240219,175000,13855918245,4210,4210,4210,4210,0
20240219,174900,13855918245,4210,4210,4210,4210,0
20240219,174800,13855918245,4210,4210,4210,4210,0
20240219,174700,13855918245,4210,4210,4210,4210,0
20240219,174600,13855918245,4210,4210,4210,4210,0
20240219,174500,13855918245,4210,4210,4210,4210,0
20240219,174400,13855918245,4210,4210,4210,4210,0
20240219,174300,13855918245,4210,4210,4210,4210,0
20240219,174200,13855918245,4210,4210,4210,4210,0
20240219,174100,13855918245,4210,4210,4210,4210,0
20240219,174000,13855918245,4210,4210,4210,4210,0
20240219,173900,13855918245,4210,4210,4210,4210,0
20240219,173800,13855918245,4210,4210,4210,4210,0
20240219,173700,13855918245,4210,4210,4210,4210,0
20240219,173600,13855918245,4210,4210,4210,4210,0
20240219,173500,13855918245,4210,4210,4210,4210,0
20240219,173400,13855918245,4210,4210,4210,4210,0
20240219,173300,13855918245,4210,4210,4210,4210,0
20240219,173200,13855918245,4210,4210,4210,4210,0
20240219,173100,13855918245,4210,4210,4210,4210,72207
20240219,173000,13855918245,4210,4210,4210,4210,0
20240219,172900,13855918245,4210,4210,4210,4210,0
20240219,172800,13855918245,4210,4210,4210,4210,0
20240219,172700,13855918245,4210,4210,4210,4210,0
20240219,172600,13855918245,4210,4210,4210,4210,0
20240219,172500,13855918245,4210,4210,4210,4210,0
20240219,172400,13855918245,4210,4210,4210,4210,0
20240219,172300,13855918245,4210,4210,4210,4210,0
20240219,172200,13855918245,4210,4210,4210,4210,0
20240219,172100,13855918245,4210,4210,4210,4210,0
20240219,172000,13855918245,4210,4210,4210,4210,0
20240219,171900,13855918245,4210,4210,4210,4210,0
20240219,171800,13855918245,4210,4210,4210,4210,0
20240219,171700,13855918245,4210,4210,4210,4210,0
20240219,171600,13855918245,4210,4210,4210,4210,0
20240219,171500,13855918245,4210,4210,4210,4210,0
20240219,171400,13855918245,4210,4210,4210,4210,0
20240219,171300,13855918245,4210,4210,4210,4210,0
20240219,171200,13855918245,4210,4210,4210,4210,0
20240219,171100,13855918245,4210,4210,4210,4210,0
20240219,171000,13855918245,4210,4210,4210,4210,0
20240219,170900,13855918245,4210,4210,4210,4210,0
20240219,170800,13855918245,4210,4210,4210,4210,0
20240219,170700,13855918245,4210,4210,4210,4210,0
20240219,170600,13855918245,4210,4210,4210,4210,0
20240219,170500,13855918245,4210,4210,4210,4210,0
20240219,170400,13855918245,4210,4210,4210,4210,0
20240219,170300,13855918245,4210,4210,4210,4210,0
20240219,170200,13855918245,4210,4210,4210,4210,0
20240219,170100,13855918245,4210,4210,4210,4210,72207
20240219,170000,13855918245,4210,4210,4210,4210,0
20240219,165900,13855918245,4210,4210,4210,4210,0
20240219,165800,13855918245,4210,4210,4210,4210,0
20240219,165700,13855918245,4210,4210,4210,4210,0
20240219,165600,13855918245,4210,4210,4210,4210,0
20240219,165500,13855918245,4210,4210,4210,4210,0
20240219,165400,13855918245,4210,4210,4210,4210,0
20240219,165300,13855918245,4210,4210,4210,4210,0
20240219,165200,13855918245,4210,4210,4210,4210,0
20240219,165100,13855918245,4210,4210,4210,4210,0
20240219,165000,13855918245,4210,4210,4210,4210,0
20240219,164900,13855918245,4210,4210,4210,4210,0
20240219,164800,13855918245,4210,4210,4210,4210,0
20240219,164700,13855918245,4210,4210,4210,4210,0
20240219,164600,13855918245,4210,4210,4210,4210,0
20240219,164500,13855918245,4210,4210,4210,4210,0
20240219,164400,13855918245,4210,4210,4210,4210,0
20240219,164300,13855918245,4210,4210,4210,4210,0
20240219,164200,13855918245,4210,4210,4210,4210,0
20240219,164100,13855918245,4210,4210,4210,4210,0
20240219,164000,13855918245,4210,4210,4210,4210,0
20240219,163900,13855918245,4210,4210,4210,4210,0
20240219,163800,13855918245,4210,4210,4210,4210,0
20240219,163700,13855918245,4210,4210,4210,4210,0
20240219,163600,13855918245,4210,4210,4210,4210,0
20240219,163500,13855918245,4210,4210,4210,4210,0
20240219,163400,13855918245,4210,4210,4210,4210,0
20240219,163300,13855918245,4210,4210,4210,4210,0
20240219,163200,13855918245,4210,4210,4210,4210,0
20240219,163100,13855918245,4210,4210,4210,4210,72207
20240219,163000,13855918245,4210,4210,4210,4210,0
20240219,162900,13855918245,4210,4210,4210,4210,0
20240219,162800,13855918245,4210,4210,4210,4210,0
20240219,162700,13855918245,4210,4210,4210,4210,0
20240219,162600,13855918245,4210,4210,4210,4210,0
20240219,162500,13855918245,4210,4210,4210,4210,0
20240219,162400,13855918245,4210,4210,4210,4210,0
20240219,162300,13855918245,4210,4210,4210,4210,0
20240219,162200,13855918245,4210,4210,4210,4210,0
20240219,162100,13855918245,4210,4210,4210,4210,0
20240219,162000,13855918245,4210,4210,4210,4210,0
20240219,161900,13855918245,4210,4210,4210,4210,0
20240219,161800,13855918245,4210,4210,4210,4210,0
20240219,161700,13855918245,4210,4210,4210,4210,0
20240219,161600,13855918245,4210,4210,4210,4210,0
20240219,161500,13855918245,4210,4210,4210,4210,0
20240219,161400,13855918245,4210,4210,4210,4210,0
20240219,161300,13855918245,4210,4210,4210,4210,0
20240219,161200,13855918245,4210,4210,4210,4210,0
20240219,161100,13855918245,4210,4210,4210,4210,0
20240219,161000,13855918245,4210,4210,4210,4210,0
20240219,160900,13855918245,4210,4210,4210,4210,0
20240219,160800,13855918245,4210,4210,4210,4210,0
20240219,160700,13855918245,4210,4210,4210,4210,0
20240219,160600,13855918245,4210,4210,4210,4210,0
20240219,160500,13855918245,4210,4210,4210,4210,0
20240219,160400,13855918245,4210,4210,4210,4210,0
20240219,160300,13855918245,4210,4210,4210,4210,0
20240219,160200,13855918245,4210,4210,4210,4210,0
20240219,160100,13855918245,4210,4210,4210,4210,72207
20240219,160000,13855918245,4210,4210,4210,4210,0
20240219,155900,13855918245,4210,4210,4210,4210,0
20240219,155800,13855918245,4210,4210,4210,4210,0
20240219,155700,13855918245,4210,4210,4210,4210,0
20240219,155600,13855918245,4210,4210,4210,4210,0
20240219,155500,13855918245,4210,4210,4210,4210,0
20240219,155400,13855918245,4210,4210,4210,4210,0
20240219,155300,13855918245,4210,4210,4210,4210,0
20240219,155200,13855918245,4210,4210,4210,4210,0
20240219,155100,13855918245,4210,4210,4210,4210,0
20240219,155000,13855918245,4210,4210,4210,4210,0
20240219,154900,13855918245,4210,4210,4210,4210,0
20240219,154800,13855918245,4210,4210,4210,4210,0
20240219,154700,13855918245,4210,4210,4210,4210,0
20240219,154600,13855918245,4210,4210,4210,4210,0
20240219,154500,13855918245,4210,4210,4210,4210,0
20240219,154400,13855918245,4210,4210,4210,4210,0
20240219,154300,13855918245,4210,4210,4210,4210,0
20240219,154200,13855918245,4210,4210,4210,4210,0
20240219,154100,13855918245,4210,4210,4210,4210,0
20240219,154000,13855918245,4210,4210,4210,4210,0
20240219,153900,13855918245,4210,4210,4210,4210,0
20240219,153800,13855918245,4210,4210,4210,4210,0
20240219,153700,13855918245,4210,4210,4210,4210,0
20240219,153600,13855918245,4210,4210,4210,4210,0
20240219,153500,13855918245,4210,4210,4210,4210,0
20240219,153400,13855918245,4210,4210,4210,4210,0
20240219,153300,13855918245,4210,4210,4210,4210,0
20240219,153200,13855918245,4210,4210,4210,4210,0
20240219,153100,13855918245,4210,4210,4210,4210,72207
20240219,153000,13855918245,4210,4210,4210,4210,72207
20240219,152900,13551926775,4190,4190,4190,4190,0
20240219,152800,13551926775,4190,4190,4190,4190,0
20240219,152700,13551926775,4190,4190,4190,4190,0
20240219,152600,13551926775,4190,4190,4190,4190,0
20240219,152500,13551926775,4190,4190,4190,4190,0
20240219,152400,13551926775,4190,4190,4190,4190,0
20240219,152300,13551926775,4190,4190,4190,4190,0
20240219,152200,13551926775,4190,4190,4190,4190,0
20240219,152100,13551926775,4190,4190,4190,4190,0
20240219,152000,13551926775,4190,4190,4190,4190,0
20240219,151900,13551926775,4190,4185,4190,4170,7855
20240219,151800,13519072800,4185,4185,4200,4180,10993
20240219,151700,13472947260,4190,4185,4190,4180,12361
20240219,151600,13421197035,4185,4175,4185,4170,2911
20240219,151500,13409039360,4170,4185,4185,4170,4151
20240219,151400,13391699735,4185,4180,4185,4170,4178
20240219,151300,13374234735,4180,4185,4190,4180,5881
20240219,151200,13349642075,4180,4185,4195,4180,5991
20240219,151100,13324562825,4190,4170,4190,4165,17214
20240219,151000,13252599950,4170,4170,4170,4165,3036
20240219,150900,13239940210,4170,4170,4175,4165,6317
20240219,150800,13213607805,4170,4155,4170,4150,5919
20240219,150700,13188969685,4160,4160,4160,4160,169
20240219,150600,13188266645,4160,4140,4160,4140,4433
20240219,150500,13169888125,4140,4155,4155,4140,2045
20240219,150400,13161407640,4155,4155,4155,4150,1083
20240219,150300,13156911425,4155,4150,4160,4150,1265
20240219,150200,13151657695,4150,4145,4155,4140,4842
20240219,150100,13131595095,4145,4165,4165,4145,6954
20240219,150000,13102720755,4165,4170,4170,4155,2957
20240219,145900,13090414795,4170,4165,4170,4165,2230
20240219,145800,13081123980,4165,4170,4170,4165,2353
20240219,145700,13071323595,4170,4175,4175,4170,2019
20240219,145600,13062903190,4175,4170,4175,4165,4097
20240219,145500,13045823635,4170,4175,4175,4165,735
20240219,145400,13042758665,4175,4180,4180,4170,1275
20240219,145300,13037439905,4170,4180,4180,4170,637
20240219,145200,13034780930,4180,4170,4180,4165,930
20240219,145100,13030905320,4180,4155,4180,4155,9364
20240219,145000,12991932665,4155,4165,4165,4150,5161
20240219,144900,12970480990,4165,4180,4180,4165,6490
20240219,144800,12943416280,4185,4190,4190,4180,3860
20240219,144700,12927273160,4190,4190,4190,4185,1212
20240219,144600,12922198015,4190,4195,4195,4185,951
20240219,144500,12918217320,4195,4185,4200,4185,7852
20240219,144400,12885310465,4190,4195,4195,4185,3330
20240219,144300,12871357540,4195,4180,4195,4180,8323
20240219,144200,12836501190,4190,4175,4190,4170,5130
20240219,144100,12815070955,4175,4175,4180,4170,820
20240219,144000,12811649220,4180,4170,4185,4170,5958
20240219,143900,12786764495,4170,4180,4180,4170,2257
20240219,143800,12777341170,4180,4160,4180,4160,3234
20240219,143700,12763860470,4160,4165,4165,4150,2075
20240219,143600,12755236030,4165,4175,4180,4160,5293
20240219,143500,12733174980,4170,4150,4170,4140,10114
20240219,143400,12691093505,4155,4150,4160,4150,7802
20240219,143300,12658690715,4145,4125,4145,4125,4274
20240219,143200,12640999735,4130,4140,4140,4125,2158
20240219,143100,12632089610,4145,4140,4145,4135,933
20240219,143000,12628227695,4140,4130,4140,4125,2328
20240219,142900,12618599205,4130,4125,4130,4125,1753
20240219,142800,12611367910,4125,4125,4125,4120,1579
20240219,142700,12604855060,4120,4115,4125,4115,1173
20240219,142600,12600025555,4110,4110,4115,4110,838
20240219,142500,12596581370,4105,4120,4125,4100,4703
20240219,142400,12577274755,4105,4120,4125,4105,6918
20240219,142300,12548863495,4115,4125,4125,4115,5370
20240219,142200,12526754310,4125,4125,4125,4115,414
20240219,142100,12525047820,4125,4125,4125,4110,4114
20240219,142000,12508117700,4125,4125,4140,4115,1803
20240219,141900,12500686080,4125,4135,4140,4125,1998
20240219,141800,12492428965,4135,4135,4140,4125,1576
20240219,141700,12485917585,4145,4130,4145,4130,2109
20240219,141600,12477185160,4135,4140,4140,4130,2270
20240219,141500,12467799115,4140,4130,4140,4130,1692
20240219,141400,12460810530,4130,4125,4130,4120,914
20240219,141300,12457042890,4125,4110,4125,4110,2729
20240219,141200,12445814865,4110,4125,4125,4105,2610
20240219,141100,12435095200,4125,4115,4125,4105,5894
20240219,141000,12410868295,4115,4130,4130,4115,5306
20240219,140900,12389009195,4125,4140,4140,4125,1133
20240219,140800,12384324375,4140,4125,4140,4125,237
20240219,140700,12383346525,4125,4130,4130,4120,2792
20240219,140600,12371831155,4130,4135,4140,4130,3836
20240219,140500,12355966050,4135,4145,4155,4135,2662
20240219,140400,12344939480,4145,4145,4155,4145,1176
20240219,140300,12340064920,4140,4135,4140,4130,2106
20240219,140200,12331355035,4135,4135,4140,4130,1473
20240219,140100,12325262525,4135,4155,4155,4135,3199
20240219,140000,12312010740,4155,4170,4170,4155,831
20240219,135900,12308556845,4170,4160,4170,4150,2295
20240219,135800,12299022970,4155,4160,4165,4150,668
20240219,135700,12296247955,4165,4140,4165,4135,3601
20240219,135600,12281288720,4135,4140,4140,4125,2226
20240219,135500,12272086905,4140,4135,4155,4135,1442
20240219,135400,12266118510,4135,4145,4145,4135,1709
20240219,135300,12259044945,4130,4145,4150,4130,2605
20240219,135200,12248266690,4145,4155,4160,4145,4046
20240219,135100,12231468190,4165,4170,4170,4150,2308
20240219,135000,12221869605,4170,4175,4175,4165,5649
20240219,134900,12198333050,4175,4175,4180,4170,2298
20240219,134800,12188745135,4180,4180,4190,4175,1199
20240219,134700,12183728515,4170,4185,4185,4170,3391
20240219,134600,12169559760,4185,4190,4200,4185,4302
20240219,134500,12151536880,4185,4180,4195,4175,4010
20240219,134400,12134741815,4185,4165,4195,4160,9726
20240219,134300,12094079345,4180,4165,4180,4145,3476
20240219,134200,12079584705,4150,4170,4175,4150,2034
20240219,134100,12071103125,4170,4140,4195,4135,12351
20240219,134000,12019633130,4140,4125,4140,4120,1324
20240219,133900,12014172740,4120,4140,4145,4120,3363
20240219,133800,12000281920,4140,4120,4160,4115,5756
20240219,133700,11976438000,4115,4110,4135,4105,4839
20240219,133600,11956502690,4110,4105,4125,4095,8595
20240219,133500,11921255395,4100,4100,4115,4090,8268
20240219,133400,11887369575,4100,4095,4115,4085,14341
20240219,133300,11828578050,4095,4125,4125,4070,56356
20240219,133200,11597840900,4120,4165,4205,4115,48489
20240219,133100,11396820555,4205,4210,4220,4165,22529
20240219,133000,11302441025,4210,4190,4210,4180,15028
20240219,132900,11239307655,4205,4170,4205,4165,4128
20240219,132800,11222060130,4175,4175,4185,4170,7092
20240219,132700,11192468590,4175,4195,4225,4170,16846
20240219,132600,11121904030,4220,4215,4220,4195,14614
20240219,132500,11060418395,4195,4225,4225,4190,9472
20240219,132400,11020516390,4190,4190,4225,4180,8102
20240219,132300,10986406410,4180,4225,4225,4175,12090
20240219,132200,10935637955,4200,4205,4230,4200,11628
20240219,132100,10886675470,4200,4215,4235,4175,23761
20240219,132000,10786519340,4215,4210,4245,4200,26704
20240219,131900,10673785660,4205,4185,4215,4155,22908
20240219,131800,10577961570,4170,4180,4190,4165,4999
20240219,131700,10557079435,4190,4190,4200,4175,8478
20240219,131600,10521541360,4190,4155,4195,4150,30668
20240219,131500,10393707360,4155,4160,4170,4145,12451
20240219,131400,10342033175,4145,4140,4160,4135,11193
20240219,131300,10295704005,4140,4150,4155,4135,10132
20240219,131200,10253744070,4150,4155,4170,4150,13431
20240219,131100,10197966535,4155,4155,4170,4145,10435
20240219,131000,10154643385,4145,4180,4190,4145,17624
20240219,130900,10081255720,4190,4180,4200,4165,12889
20240219,130800,10027245090,4180,4170,4190,4140,33286
20240219,130700,9888692730,4160,4180,4185,4155,11720
20240219,130600,9839858325,4180,4150,4185,4145,40847
20240219,130500,9669862690,4140,4235,4240,4140,78680
20240219,130400,9340877730,4235,4240,4250,4225,37601
20240219,130300,9181523765,4240,4295,4305,4240,165044
20240219,130200,8475201365,4300,4215,4305,4180,196766
20240219,130100,7635876175,4195,4115,4235,4110,100036
20240219,130000,7215974525,4110,4110,4125,4105,1932
20240219,125900,7208033250,4110,4110,4115,4110,2470
20240219,125800,7197880300,4115,4125,4125,4115,3593
20240219,125700,7183077270,4125,4145,4145,4125,5164
20240219,125600,7161739945,4140,4155,4160,4140,4309
20240219,125500,7143881315,4155,4160,4165,4155,12020
20240219,125400,7093860740,4160,4145,4160,4145,7931
20240219,125300,7060915060,4150,4150,4155,4140,3084
20240219,125200,7048114230,4150,4150,4155,4145,4153
20240219,125100,7030879365,4150,4140,4150,4130,6023
20240219,125000,7005936445,4145,4130,4145,4125,2244
20240219,124900,6996645325,4130,4125,4130,4120,3610
20240219,124800,6981753270,4125,4110,4125,4110,9910
20240219,124700,6940992750,4110,4105,4110,4105,580
20240219,124600,6938609200,4105,4105,4110,4105,130
20240219,124500,6938075540,4105,4100,4105,4095,1808
20240219,124400,6930668760,4105,4115,4115,4105,2603
20240219,124300,6919967915,4110,4110,4115,4105,1442
20240219,124200,6914038060,4110,4110,4110,4105,230
20240219,124100,6913093760,4110,4085,4115,4085,6583
20240219,124000,6886077765,4085,4090,4095,4085,4098
20240219,123900,6869326465,4095,4095,4100,4090,3143
20240219,123800,6856463380,4110,4095,4110,4090,2756
20240219,123700,6845184380,4090,4080,4095,4080,2933
20240219,123600,6833191840,4095,4095,4095,4075,15501
20240219,123500,6769870505,4095,4105,4105,4095,10764
20240219,123400,6725729740,4110,4125,4125,4110,3915
20240219,123300,6709624500,4125,4130,4130,4125,919
20240219,123200,6705832705,4130,4135,4135,4130,1848
20240219,123100,6698194105,4140,4140,4145,4140,1098
20240219,123000,6693648370,4145,4140,4145,4140,1221
20240219,122900,6688593325,4140,4140,4145,4135,1533
20240219,122800,6682247250,4140,4140,4145,4135,1488
20240219,122700,6676093860,4135,4140,4145,4135,2669
20240219,122600,6665055760,4145,4145,4145,4130,524
20240219,122500,6662891090,4145,4130,4145,4125,7606
20240219,122400,6631431965,4125,4120,4135,4120,2507
20240219,122300,6621096270,4120,4120,4120,4110,1968
20240219,122200,6613004165,4120,4115,4120,4105,6323
20240219,122100,6587017255,4120,4125,4125,4115,1292
20240219,122000,6581700295,4135,4130,4135,4110,4524
20240219,121900,6563056965,4135,4135,4140,4130,1960
20240219,121800,6554953330,4135,4125,4135,4120,4603
20240219,121700,6535953420,4125,4125,4130,4120,1255
20240219,121600,6530775735,4125,4120,4130,4115,3651
20240219,121500,6515730655,4115,4125,4135,4110,3567
20240219,121400,6501036665,4135,4130,4135,4125,2306
20240219,121300,6491518015,4135,4125,4135,4120,2959
20240219,121200,6479320340,4135,4135,4135,4125,1014
20240219,121100,6475133720,4140,4125,4140,4110,7561
20240219,121000,6443961190,4125,4150,4150,4125,10425
20240219,120900,6400887535,4150,4155,4160,4145,4092
20240219,120800,6383910895,4155,4155,4160,4145,1490
20240219,120700,6377724715,4160,4150,4160,4150,538
20240219,120600,6375490645,4150,4160,4165,4145,1432
20240219,120500,6369538460,4160,4160,4160,4145,11524
20240219,120400,6321709570,4160,4155,4165,4150,2262
20240219,120300,6312305825,4155,4155,4160,4155,2666
20240219,120200,6301225080,4165,4155,4170,4150,9549
20240219,120100,6261571915,4160,4170,4170,4155,3129
20240219,120000,6248548250,4170,4165,4170,4155,2055
20240219,115900,6239986600,4165,4170,4170,4150,2891
20240219,115800,6227977970,4170,4165,4170,4155,5885
20240219,115700,6203491530,4165,4160,4170,4150,6836
20240219,115600,6175079025,4155,4165,4170,4155,4739
20240219,115500,6155371430,4165,4165,4175,4160,2896
20240219,115400,6143318825,4165,4180,4180,4165,2705
20240219,115300,6132041890,4180,4180,4185,4170,3205
20240219,115200,6118652105,4180,4175,4185,4165,3235
20240219,115100,6105170490,4185,4185,4185,4165,14761
20240219,115000,6043586920,4185,4200,4205,4185,8951
20240219,114900,6006042500,4200,4190,4205,4190,5365
20240219,114800,5983526650,4190,4190,4190,4185,5117
20240219,114700,5962088045,4185,4190,4195,4185,6916
20240219,114600,5933131355,4185,4195,4200,4175,22821
20240219,114500,5837644240,4195,4195,4200,4185,6336
20240219,114400,5811096620,4195,4185,4195,4180,9661
20240219,114300,5770658605,4185,4195,4200,4185,8538
20240219,114200,5734856265,4200,4195,4200,4185,15978
20240219,114100,5667950655,4195,4220,4225,4195,16970
20240219,114000,5596563460,4225,4185,4225,4180,39565
20240219,113900,5430140440,4195,4185,4195,4165,16985
20240219,113800,5359213870,4180,4175,4190,4170,7394
20240219,113700,5328282630,4175,4205,4205,4160,59791
20240219,113600,5078040475,4205,4190,4210,4175,48950
20240219,113500,4872721520,4190,4115,4200,4115,113508
20240219,113400,4399649930,4110,4110,4125,4105,2682
20240219,113300,4388602590,4105,4115,4120,4105,3729
20240219,113200,4373255260,4120,4095,4120,4090,9792
20240219,113100,4333054125,4100,4080,4100,4070,1294
20240219,113000,4327766435,4090,4090,4090,4070,1220
20240219,112900,4322782265,4090,4075,4090,4075,2362
20240219,112800,4313138760,4080,4085,4085,4075,1933
20240219,112700,4305251405,4085,4085,4085,4075,490
20240219,112600,4303252280,4085,4085,4085,4080,110
20240219,112500,4302803380,4085,4080,4085,4075,749
20240219,112400,4299748740,4075,4085,4090,4075,1642
20240219,112300,4293045730,4085,4085,4085,4070,1857
20240219,112200,4285475600,4085,4085,4085,4070,3545
20240219,112100,4271027085,4075,4090,4090,4075,1692
20240219,112000,4264119725,4090,4090,4095,4080,371
20240219,111900,4262603630,4090,4090,4090,4080,1617
20240219,111800,4256002250,4095,4090,4095,4080,3744
20240219,111700,4240693835,4090,4080,4090,4075,681
20240219,111600,4237911280,4080,4090,4090,4070,1433
20240219,111500,4232067020,4090,4095,4095,4070,6613
20240219,111400,4205127795,4095,4090,4095,4075,2008
20240219,111300,4196940205,4095,4100,4100,4080,7978
20240219,111200,4164380210,4100,4110,4110,4090,835
20240219,111100,4160957770,4110,4110,4115,4100,1273
20240219,111000,4155729365,4110,4115,4115,4100,3720
20240219,110900,4140427880,4115,4110,4115,4110,3099
20240219,110800,4127681970,4110,4100,4110,4090,1816
20240219,110700,4120232780,4105,4095,4105,4090,1050
20240219,110600,4115929645,4100,4100,4100,4080,3473
20240219,110500,4101710340,4100,4110,4115,4095,1239
20240219,110400,4096623200,4110,4120,4120,4100,2706
20240219,110300,4085504520,4120,4110,4125,4095,5314
20240219,110200,4063636490,4110,4110,4110,4095,4188
20240219,110100,4046452475,4110,4105,4110,4105,8224
20240219,110000,4012662625,4105,4095,4105,4095,3507
20240219,105900,3998273975,4100,4100,4105,4095,1942
20240219,105800,3990314060,4100,4105,4105,4090,1252
20240219,105700,3985184225,4100,4070,4105,4065,20871
20240219,105600,3899700925,4065,4070,4075,4065,4443
20240219,105500,3881624345,4075,4085,4085,4070,3222
20240219,105400,3868488450,4085,4090,4090,4080,1243
20240219,105300,3863411145,4090,4090,4090,4080,2934
20240219,105200,3851435295,4085,4095,4095,4080,2467
20240219,105100,3841353240,4085,4085,4095,4080,1227
20240219,105000,3836340200,4090,4095,4095,4070,1100
20240219,104900,3831843130,4095,4085,4095,4085,4279
20240219,104800,3814356905,4085,4065,4085,4060,7933
20240219,104700,3782062645,4065,4080,4080,4065,545
20240219,104600,3779843870,4080,4080,4085,4070,3864
20240219,104500,3764099470,4085,4085,4085,4080,2375
20240219,104400,3754408975,4090,4090,4090,4085,2366
20240219,104300,3744737560,4090,4065,4095,4065,4814
20240219,104200,3725065685,4065,4080,4085,4065,3729
20240219,104100,3709889550,4070,4080,4085,4065,12545
20240219,104000,3658793500,4075,4080,4090,4070,5066
20240219,103900,3638153945,4090,4085,4090,4075,9282
20240219,103800,3600260995,4080,4110,4110,4075,28616
20240219,103700,3483136705,4110,4115,4120,4105,6850
20240219,103600,3454970515,4115,4120,4130,4105,22876
20240219,103500,3360695745,4120,4085,4120,4080,20249
20240219,103400,3277595720,4085,4110,4115,4085,15576
20240219,103300,3213791525,4110,4110,4115,4080,33661
20240219,103200,3075839370,4120,4105,4135,4095,51970
20240219,103100,2862014620,4105,4105,4120,4100,40168
20240219,103000,2696904010,4105,4100,4125,4070,84072
20240219,102900,2352703590,4105,4130,4130,4105,47792
20240219,102800,2155475930,4140,4140,4140,4140,0
20240219,102700,2155475930,4140,3980,4140,3975,149286
20240219,102600,1548127640,3975,3970,3975,3965,9301
20240219,102500,1511199635,3965,3975,3975,3965,747
20240219,102400,1508233975,3970,3950,3970,3950,6290
20240219,102300,1483342255,3950,3950,3950,3950,800
20240219,102200,1480182255,3960,3960,3960,3950,616
20240219,102100,1477746535,3960,3955,3960,3955,453
20240219,102000,1475952755,3965,3950,3965,3950,1112
20240219,101900,1471548810,3955,3955,3955,3955,0
20240219,101800,1471548810,3955,3955,3965,3955,41
20240219,101700,1471386510,3965,3955,3965,3955,1159
20240219,101600,1466792110,3955,3950,3955,3950,1579
20240219,101500,1460554495,3950,3950,3950,3940,262
20240219,101400,1459521685,3950,3950,3950,3950,17
20240219,101300,1459454535,3950,3940,3950,3930,462
20240219,101200,1457633265,3930,3925,3930,3925,240
20240219,101100,1456690115,3930,3920,3930,3920,105
20240219,101000,1456277490,3905,3910,3920,3905,671
20240219,100900,1453656080,3910,3935,3935,3910,2206
20240219,100800,1444999655,3940,3940,3940,3940,17
20240219,100700,1444932675,3940,3945,3945,3940,882
20240219,100600,1441457150,3945,3950,3950,3945,111
20240219,100500,1441018705,3950,3950,3950,3950,142
20240219,100400,1440457805,3945,3945,3945,3945,10
20240219,100300,1440418355,3940,3950,3950,3940,186
20240219,100200,1439684105,3950,3940,3950,3935,1817
20240219,100100,1432531915,3940,3950,3950,3935,1803
20240219,100000,1425424490,3950,3965,3965,3950,3985
20240219,095900,1409656365,3965,3965,3965,3960,195
20240219,095800,1408884065,3960,3980,3990,3960,11751
20240219,095700,1362102675,3980,3975,3980,3975,3757
20240219,095600,1347152740,3975,3975,3980,3975,2662
20240219,095500,1336570980,3975,3965,3980,3960,5488
20240219,095400,1314773590,3965,3975,3975,3965,723
20240219,095300,1311905165,3980,3965,3980,3955,2652
20240219,095200,1301379640,3965,3960,3975,3955,3345
20240219,095100,1288100570,3970,3955,3970,3955,5078
20240219,095000,1267967515,3955,3955,3960,3955,2252
20240219,094900,1259059540,3960,3925,3965,3925,8452
20240219,094800,1225694845,3925,3940,3940,3925,3537
20240219,094700,1211787295,3945,3940,3945,3935,2536
20240219,094600,1201801895,3940,3925,3965,3925,16311
20240219,094500,1137294505,3925,3895,3925,3895,4540
20240219,094400,1119534110,3875,3895,3895,3875,2453
20240219,094300,1110012425,3885,3885,3895,3885,516
20240219,094200,1108007255,3885,3890,3895,3885,45
20240219,094100,1107831995,3885,3900,3900,3885,609
20240219,094000,1105462605,3900,3900,3900,3900,1
20240219,093900,1105458705,3905,3885,3905,3880,4833
20240219,093800,1086662310,3880,3900,3900,3880,3069
20240219,093700,1074719540,3900,3905,3910,3900,1112
20240219,093600,1070374320,3910,3905,3910,3900,762
20240219,093500,1067395060,3905,3905,3910,3900,510
20240219,093400,1065403935,3900,3900,3900,3890,684
20240219,093300,1062737035,3885,3885,3885,3880,1001
20240219,093200,1058849565,3885,3895,3905,3885,1322
20240219,093100,1053708835,3895,3900,3905,3895,624
20240219,093000,1051275725,3895,3860,3895,3855,5085
20240219,092900,1031642995,3860,3870,3870,3860,4590
20240219,092800,1013907820,3870,3895,3895,3870,1809
20240219,092700,1006884700,3895,3915,3915,3895,4233
20240219,092600,990362625,3915,3910,3915,3905,2113
20240219,092500,982106540,3910,3930,3930,3910,3946
20240219,092400,966634010,3925,3915,3935,3905,3213
20240219,092300,954046910,3915,3930,3940,3910,10116
20240219,092200,914324810,3930,3915,3975,3910,27809
20240219,092100,805023190,3920,3940,3940,3910,10103
20240219,092000,765332515,3940,3945,3960,3925,14593
20240219,091900,707789490,3950,4000,4005,3945,27614
20240219,091800,597917945,4000,3985,4015,3965,54824
20240219,091700,378610465,3985,3825,4005,3810,54637
20240219,091600,164493665,3820,3830,3830,3820,349
20240219,091500,163160460,3815,3810,3815,3810,143
20240219,091400,162615415,3815,3845,3845,3815,397
20240219,091300,161092135,3845,3805,3845,3800,1917
20240219,091200,153765970,3800,3805,3805,3800,1766
20240219,091100,147052190,3810,3825,3825,3810,2701
20240219,091000,136737510,3815,3805,3815,3805,322
20240219,090900,135510120,3800,3810,3810,3800,10
20240219,090800,135472110,3800,3800,3815,3800,650
20240219,090700,132999705,3795,3805,3815,3790,2365
20240219,090600,124021325,3815,3835,3835,3800,1693
20240219,090500,117566525,3835,3795,3835,3790,2287
20240219,090400,108858550,3800,3785,3800,3780,1308
20240219,090300,103907875,3780,3780,3810,3780,495
20240219,090200,102024985,3780,3770,3815,3770,11954
20240219,090100,56749365,3775,3750,3775,3735,3451
20240219,090000,43847020,3780,3765,3780,3750,11647