KissMeData/005160/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,184400,3276859860,6370,6370,6370,6370,8362
20240219,184300,3276859860,6370,6370,6370,6370,0
20240219,184200,3276859860,6370,6370,6370,6370,0
20240219,184100,3276859860,6370,6370,6370,6370,0
20240219,184000,3276859860,6370,6370,6370,6370,0
20240219,183900,3276859860,6370,6370,6370,6370,0
20240219,183800,3276859860,6370,6370,6370,6370,0
20240219,183700,3276859860,6370,6370,6370,6370,0
20240219,183600,3276859860,6370,6370,6370,6370,0
20240219,183500,3276859860,6370,6370,6370,6370,0
20240219,183400,3276859860,6370,6370,6370,6370,0
20240219,183300,3276859860,6370,6370,6370,6370,0
20240219,183200,3276859860,6370,6370,6370,6370,0
20240219,183100,3276859860,6370,6370,6370,6370,0
20240219,183000,3276859860,6370,6370,6370,6370,0
20240219,182900,3276859860,6370,6370,6370,6370,0
20240219,182800,3276859860,6370,6370,6370,6370,0
20240219,182700,3276859860,6370,6370,6370,6370,0
20240219,182600,3276859860,6370,6370,6370,6370,0
20240219,182500,3276859860,6370,6370,6370,6370,0
20240219,182400,3276859860,6370,6370,6370,6370,0
20240219,182300,3276859860,6370,6370,6370,6370,0
20240219,182200,3276859860,6370,6370,6370,6370,0
20240219,182100,3276859860,6370,6370,6370,6370,0
20240219,182000,3276859860,6370,6370,6370,6370,0
20240219,181900,3276859860,6370,6370,6370,6370,0
20240219,181800,3276859860,6370,6370,6370,6370,0
20240219,181700,3276859860,6370,6370,6370,6370,0
20240219,181600,3276859860,6370,6370,6370,6370,0
20240219,181500,3276859860,6370,6370,6370,6370,0
20240219,181400,3276859860,6370,6370,6370,6370,8362
20240219,181300,3276859860,6370,6370,6370,6370,0
20240219,181200,3276859860,6370,6370,6370,6370,0
20240219,181100,3276859860,6370,6370,6370,6370,0
20240219,181000,3276859860,6370,6370,6370,6370,0
20240219,180900,3276859860,6370,6370,6370,6370,0
20240219,180800,3276859860,6370,6370,6370,6370,0
20240219,180700,3276859860,6370,6370,6370,6370,0
20240219,180600,3276859860,6370,6370,6370,6370,0
20240219,180500,3276859860,6370,6370,6370,6370,0
20240219,180400,3276859860,6370,6370,6370,6370,0
20240219,180300,3276859860,6370,6370,6370,6370,0
20240219,180200,3276859860,6370,6370,6370,6370,0
20240219,180100,3276859860,6370,6370,6370,6370,0
20240219,180000,3276859860,6370,6370,6370,6370,0
20240219,175900,3276859860,6370,6370,6370,6370,0
20240219,175800,3276859860,6370,6370,6370,6370,0
20240219,175700,3276859860,6370,6370,6370,6370,0
20240219,175600,3276859860,6370,6370,6370,6370,0
20240219,175500,3276859860,6370,6370,6370,6370,0
20240219,175400,3276859860,6370,6370,6370,6370,0
20240219,175300,3276859860,6370,6370,6370,6370,0
20240219,175200,3276859860,6370,6370,6370,6370,0
20240219,175100,3276859860,6370,6370,6370,6370,0
20240219,175000,3276859860,6370,6370,6370,6370,0
20240219,174900,3276859860,6370,6370,6370,6370,0
20240219,174800,3276859860,6370,6370,6370,6370,0
20240219,174700,3276859860,6370,6370,6370,6370,0
20240219,174600,3276859860,6370,6370,6370,6370,0
20240219,174500,3276859860,6370,6370,6370,6370,0
20240219,174400,3276859860,6370,6370,6370,6370,8362
20240219,174300,3276859860,6370,6370,6370,6370,0
20240219,174200,3276859860,6370,6370,6370,6370,0
20240219,174100,3276859860,6370,6370,6370,6370,0
20240219,174000,3276859860,6370,6370,6370,6370,0
20240219,173900,3276859860,6370,6370,6370,6370,0
20240219,173800,3276859860,6370,6370,6370,6370,0
20240219,173700,3276859860,6370,6370,6370,6370,0
20240219,173600,3276859860,6370,6370,6370,6370,0
20240219,173500,3276859860,6370,6370,6370,6370,0
20240219,173400,3276859860,6370,6370,6370,6370,0
20240219,173300,3276859860,6370,6370,6370,6370,0
20240219,173200,3276859860,6370,6370,6370,6370,0
20240219,173100,3276859860,6370,6370,6370,6370,0
20240219,173000,3276859860,6370,6370,6370,6370,0
20240219,172900,3276859860,6370,6370,6370,6370,0
20240219,172800,3276859860,6370,6370,6370,6370,0
20240219,172700,3276859860,6370,6370,6370,6370,0
20240219,172600,3276859860,6370,6370,6370,6370,0
20240219,172500,3276859860,6370,6370,6370,6370,0
20240219,172400,3276859860,6370,6370,6370,6370,0
20240219,172300,3276859860,6370,6370,6370,6370,0
20240219,172200,3276859860,6370,6370,6370,6370,0
20240219,172100,3276859860,6370,6370,6370,6370,0
20240219,172000,3276859860,6370,6370,6370,6370,0
20240219,171900,3276859860,6370,6370,6370,6370,0
20240219,171800,3276859860,6370,6370,6370,6370,0
20240219,171700,3276859860,6370,6370,6370,6370,0
20240219,171600,3276859860,6370,6370,6370,6370,0
20240219,171500,3276859860,6370,6370,6370,6370,0
20240219,171400,3276859860,6370,6370,6370,6370,8362
20240219,171300,3276859860,6370,6370,6370,6370,0
20240219,171200,3276859860,6370,6370,6370,6370,0
20240219,171100,3276859860,6370,6370,6370,6370,0
20240219,171000,3276859860,6370,6370,6370,6370,0
20240219,170900,3276859860,6370,6370,6370,6370,0
20240219,170800,3276859860,6370,6370,6370,6370,0
20240219,170700,3276859860,6370,6370,6370,6370,0
20240219,170600,3276859860,6370,6370,6370,6370,0
20240219,170500,3276859860,6370,6370,6370,6370,0
20240219,170400,3276859860,6370,6370,6370,6370,0
20240219,170300,3276859860,6370,6370,6370,6370,0
20240219,170200,3276859860,6370,6370,6370,6370,0
20240219,170100,3276859860,6370,6370,6370,6370,0
20240219,170000,3276859860,6370,6370,6370,6370,0
20240219,165900,3276859860,6370,6370,6370,6370,0
20240219,165800,3276859860,6370,6370,6370,6370,0
20240219,165700,3276859860,6370,6370,6370,6370,0
20240219,165600,3276859860,6370,6370,6370,6370,0
20240219,165500,3276859860,6370,6370,6370,6370,0
20240219,165400,3276859860,6370,6370,6370,6370,0
20240219,165300,3276859860,6370,6370,6370,6370,0
20240219,165200,3276859860,6370,6370,6370,6370,0
20240219,165100,3276859860,6370,6370,6370,6370,0
20240219,165000,3276859860,6370,6370,6370,6370,0
20240219,164900,3276859860,6370,6370,6370,6370,0
20240219,164800,3276859860,6370,6370,6370,6370,0
20240219,164700,3276859860,6370,6370,6370,6370,0
20240219,164600,3276859860,6370,6370,6370,6370,0
20240219,164500,3276859860,6370,6370,6370,6370,0
20240219,164400,3276859860,6370,6370,6370,6370,8362
20240219,164300,3276859860,6370,6370,6370,6370,0
20240219,164200,3276859860,6370,6370,6370,6370,0
20240219,164100,3276859860,6370,6370,6370,6370,0
20240219,164000,3276859860,6370,6370,6370,6370,0
20240219,163900,3276859860,6370,6370,6370,6370,0
20240219,163800,3276859860,6370,6370,6370,6370,0
20240219,163700,3276859860,6370,6370,6370,6370,0
20240219,163600,3276859860,6370,6370,6370,6370,0
20240219,163500,3276859860,6370,6370,6370,6370,0
20240219,163400,3276859860,6370,6370,6370,6370,0
20240219,163300,3276859860,6370,6370,6370,6370,0
20240219,163200,3276859860,6370,6370,6370,6370,0
20240219,163100,3276859860,6370,6370,6370,6370,0
20240219,163000,3276859860,6370,6370,6370,6370,0
20240219,162900,3276859860,6370,6370,6370,6370,0
20240219,162800,3276859860,6370,6370,6370,6370,0
20240219,162700,3276859860,6370,6370,6370,6370,0
20240219,162600,3276859860,6370,6370,6370,6370,0
20240219,162500,3276859860,6370,6370,6370,6370,0
20240219,162400,3276859860,6370,6370,6370,6370,0
20240219,162300,3276859860,6370,6370,6370,6370,0
20240219,162200,3276859860,6370,6370,6370,6370,0
20240219,162100,3276859860,6370,6370,6370,6370,0
20240219,162000,3276859860,6370,6370,6370,6370,0
20240219,161900,3276859860,6370,6370,6370,6370,0
20240219,161800,3276859860,6370,6370,6370,6370,0
20240219,161700,3276859860,6370,6370,6370,6370,0
20240219,161600,3276859860,6370,6370,6370,6370,0
20240219,161500,3276859860,6370,6370,6370,6370,0
20240219,161400,3276859860,6370,6370,6370,6370,8362
20240219,161300,3276859860,6370,6370,6370,6370,0
20240219,161200,3276859860,6370,6370,6370,6370,0
20240219,161100,3276859860,6370,6370,6370,6370,0
20240219,161000,3276859860,6370,6370,6370,6370,0
20240219,160900,3276859860,6370,6370,6370,6370,0
20240219,160800,3276859860,6370,6370,6370,6370,0
20240219,160700,3276859860,6370,6370,6370,6370,0
20240219,160600,3276859860,6370,6370,6370,6370,0
20240219,160500,3276859860,6370,6370,6370,6370,0
20240219,160400,3276859860,6370,6370,6370,6370,0
20240219,160300,3276859860,6370,6370,6370,6370,0
20240219,160200,3276859860,6370,6370,6370,6370,0
20240219,160100,3276859860,6370,6370,6370,6370,0
20240219,160000,3276859860,6370,6370,6370,6370,0
20240219,155900,3276859860,6370,6370,6370,6370,0
20240219,155800,3276859860,6370,6370,6370,6370,0
20240219,155700,3276859860,6370,6370,6370,6370,0
20240219,155600,3276859860,6370,6370,6370,6370,0
20240219,155500,3276859860,6370,6370,6370,6370,0
20240219,155400,3276859860,6370,6370,6370,6370,0
20240219,155300,3276859860,6370,6370,6370,6370,0
20240219,155200,3276859860,6370,6370,6370,6370,0
20240219,155100,3276859860,6370,6370,6370,6370,0
20240219,155000,3276859860,6370,6370,6370,6370,0
20240219,154900,3276859860,6370,6370,6370,6370,0
20240219,154800,3276859860,6370,6370,6370,6370,0
20240219,154700,3276859860,6370,6370,6370,6370,0
20240219,154600,3276859860,6370,6370,6370,6370,0
20240219,154500,3276859860,6370,6370,6370,6370,0
20240219,154400,3276859860,6370,6370,6370,6370,8362
20240219,154300,3276859860,6370,6370,6370,6370,0
20240219,154200,3276859860,6370,6370,6370,6370,0
20240219,154100,3276859860,6370,6370,6370,6370,0
20240219,154000,3276859860,6370,6370,6370,6370,0
20240219,153900,3276859860,6370,6370,6370,6370,0
20240219,153800,3276859860,6370,6370,6370,6370,0
20240219,153700,3276859860,6370,6370,6370,6370,0
20240219,153600,3276859860,6370,6370,6370,6370,0
20240219,153500,3276859860,6370,6370,6370,6370,0
20240219,153400,3276859860,6370,6370,6370,6370,0
20240219,153300,3276859860,6370,6370,6370,6370,0
20240219,153200,3276859860,6370,6370,6370,6370,0
20240219,153100,3276859860,6370,6370,6370,6370,0
20240219,153000,3276859860,6370,6370,6370,6370,8362
20240219,152900,3223593920,6370,6370,6370,6370,0
20240219,152800,3223593920,6370,6370,6370,6370,0
20240219,152700,3223593920,6370,6370,6370,6370,0
20240219,152600,3223593920,6370,6370,6370,6370,0
20240219,152500,3223593920,6370,6370,6370,6370,0
20240219,152400,3223593920,6370,6370,6370,6370,0
20240219,152300,3223593920,6370,6370,6370,6370,0
20240219,152200,3223593920,6370,6370,6370,6370,0
20240219,152100,3223593920,6370,6370,6370,6370,0
20240219,152000,3223593920,6370,6370,6370,6370,0
20240219,151900,3223593920,6370,6350,6370,6340,1219
20240219,151800,3215852190,6350,6370,6370,6350,58
20240219,151700,3215483500,6380,6380,6380,6340,139
20240219,151600,3214601000,6380,6380,6390,6380,316
20240219,151500,3212583920,6380,6330,6380,6320,1696
20240219,151400,3201843530,6310,6350,6360,6310,2024
20240219,151300,3189018950,6350,6370,6370,6350,1596
20240219,151200,3178861200,6380,6360,6380,6360,645
20240219,151100,3174758640,6360,6370,6370,6350,3600
20240219,151000,3151842130,6370,6390,6390,6370,2010
20240219,150900,3139037830,6370,6380,6380,6370,264
20240219,150800,3137356140,6370,6400,6410,6370,4630
20240219,150700,3107801600,6400,6400,6400,6400,806
20240219,150600,3102643200,6410,6410,6410,6410,50
20240219,150500,3102322700,6400,6410,6410,6400,116
20240219,150400,3101580140,6410,6420,6430,6410,22
20240219,150300,3101439090,6420,6420,6430,6420,319
20240219,150200,3099391010,6430,6430,6430,6430,3157
20240219,150100,3079091500,6430,6430,6430,6430,1590
20240219,150000,3068867800,6430,6400,6430,6390,2007
20240219,145900,3056001190,6400,6410,6410,6390,2869
20240219,145800,3037640050,6410,6410,6410,6400,1150
20240219,145700,3030268560,6410,6410,6410,6400,448
20240219,145600,3027399410,6410,6400,6410,6400,289
20240219,145500,3025546930,6410,6410,6410,6410,1220
20240219,145400,3017726730,6410,6410,6420,6410,2801
20240219,145300,2999769510,6410,6410,6410,6390,3221
20240219,145200,2979174120,6400,6400,6400,6400,1497
20240219,145100,2969593320,6400,6400,6410,6400,2393
20240219,145000,2954273830,6380,6400,6400,6380,510
20240219,144900,2951012600,6410,6400,6420,6400,220
20240219,144800,2949601750,6420,6420,6420,6410,161
20240219,144700,2948568420,6390,6410,6410,6380,895
20240219,144600,2942843280,6410,6420,6430,6410,217
20240219,144500,2941449800,6410,6430,6430,6410,454
20240219,144400,2938535140,6420,6430,6430,6410,583
20240219,144300,2934795080,6410,6420,6430,6410,1018
20240219,144200,2928266770,6430,6430,6430,6420,185
20240219,144100,2927077770,6430,6430,6430,6420,78
20240219,144000,2926576240,6430,6430,6430,6420,371
20240219,143900,2924192970,6430,6410,6430,6400,899
20240219,143800,2918435240,6400,6450,6450,6400,4449
20240219,143700,2889871360,6440,6440,6450,6430,9609
20240219,143600,2827979020,6450,6440,6450,6430,249
20240219,143500,2826374330,6440,6440,6440,6440,216
20240219,143400,2824983290,6440,6450,6460,6440,2316
20240219,143300,2810055910,6450,6440,6450,6440,432
20240219,143200,2807271930,6430,6440,6440,6430,550
20240219,143100,2803734090,6430,6450,6470,6430,4221
20240219,143000,2776536370,6470,6470,6480,6450,3547
20240219,142900,2753615810,6470,6470,6490,6460,807
20240219,142800,2748394250,6460,6500,6510,6460,4388
20240219,142700,2720003430,6510,6470,6510,6470,1015
20240219,142600,2713411450,6470,6500,6500,6460,3333
20240219,142500,2691815620,6490,6520,6520,6490,5813
20240219,142400,2653969720,6520,6510,6530,6500,2212
20240219,142300,2639568350,6510,6540,6540,6500,3925
20240219,142200,2613927530,6540,6490,6550,6490,22396
20240219,142100,2468317130,6500,6500,6500,6490,8778
20240219,142000,2411314790,6500,6470,6500,6470,5597
20240219,141900,2374957890,6470,6490,6500,6470,2245
20240219,141800,2360399630,6490,6490,6500,6450,7988
20240219,141700,2308608580,6460,6490,6500,6460,16696
20240219,141600,2200247680,6490,6430,6490,6430,22169
20240219,141500,2057049290,6440,6420,6440,6420,2414
20240219,141400,2041530380,6420,6410,6420,6410,294
20240219,141300,2039644120,6420,6420,6420,6420,265
20240219,141200,2037942820,6410,6430,6430,6410,612
20240219,141100,2034014780,6430,6420,6430,6410,3823
20240219,141000,2009470240,6420,6420,6420,6410,745
20240219,140900,2004687980,6410,6420,6420,6410,596
20240219,140800,2000861670,6420,6430,6430,6410,1686
20240219,140700,1990037630,6430,6420,6440,6420,2753
20240219,140600,1972332440,6420,6400,6430,6400,2876
20240219,140500,1953856800,6410,6400,6420,6400,2236
20240219,140400,1939528780,6400,6420,6420,6400,795
20240219,140300,1934434680,6420,6390,6420,6380,5249
20240219,140200,1900828690,6390,6400,6400,6390,158
20240219,140100,1899817650,6390,6400,6400,6390,1015
20240219,140000,1893330670,6390,6380,6400,6380,785
20240219,135900,1888314420,6330,6380,6380,6330,2119
20240219,135800,1874852320,6360,6380,6380,6360,270
20240219,135700,1873132720,6370,6390,6400,6370,393
20240219,135600,1870626110,6390,6400,6400,6390,2455
20240219,135500,1854932070,6400,6390,6410,6380,5784
20240219,135400,1817921350,6390,6330,6400,6330,8240
20240219,135300,1765326060,6350,6380,6400,6330,16545
20240219,135200,1659590140,6380,6340,6380,6340,12358
20240219,135100,1581173080,6340,6320,6340,6310,4701
20240219,135000,1551428760,6320,6320,6320,6320,130
20240219,134900,1550607160,6320,6320,6320,6320,278
20240219,134800,1548850200,6320,6310,6320,6310,805
20240219,134700,1543770240,6310,6310,6310,6310,397
20240219,134600,1541265170,6310,6310,6310,6310,10
20240219,134500,1541202070,6310,6300,6310,6300,170
20240219,134400,1540130870,6300,6310,6310,6300,200
20240219,134300,1538869500,6320,6320,6320,6320,10
20240219,134200,1538806300,6310,6310,6310,6300,1038
20240219,134100,1532266520,6310,6310,6310,6310,466
20240219,134000,1529326060,6310,6300,6310,6300,399
20240219,133900,1526812350,6300,6300,6300,6300,316
20240219,133800,1524821550,6300,6300,6300,6300,470
20240219,133700,1521860550,6300,6300,6300,6300,20
20240219,133600,1521734550,6290,6300,6300,6290,107
20240219,133500,1521060460,6290,6290,6290,6290,472
20240219,133400,1518091580,6290,6290,6290,6280,175
20240219,133300,1516992330,6280,6290,6290,6280,31
20240219,133200,1516797640,6270,6280,6280,6270,256
20240219,133100,1515192220,6270,6270,6270,6270,0
20240219,133000,1515192220,6270,6280,6280,6270,421
20240219,132900,1512548860,6280,6280,6280,6280,300
20240219,132800,1510664860,6280,6280,6280,6280,10
20240219,132700,1510602060,6290,6290,6290,6290,0
20240219,132600,1510602060,6290,6280,6290,6270,550
20240219,132500,1507144680,6290,6290,6290,6290,0
20240219,132400,1507144680,6290,6290,6290,6290,1246
20240219,132300,1499307340,6280,6260,6280,6260,1091
20240219,132200,1492474350,6250,6250,6250,6250,57
20240219,132100,1492118100,6240,6240,6240,6240,0
20240219,132000,1492118100,6240,6240,6240,6240,800
20240219,131900,1487126100,6240,6240,6240,6240,96
20240219,131800,1486527060,6250,6240,6250,6240,1220
20240219,131700,1478914160,6240,6240,6240,6240,1
20240219,131600,1478907920,6250,6250,6250,6250,14
20240219,131500,1478820420,6240,6240,6240,6240,98
20240219,131400,1478208900,6250,6250,6250,6250,78
20240219,131300,1477721400,6250,6250,6260,6250,90
20240219,131200,1477158800,6240,6240,6240,6240,93
20240219,131100,1476578480,6240,6250,6250,6240,200
20240219,131000,1475330380,6240,6260,6260,6240,32
20240219,130900,1475130370,6260,6260,6260,6260,0
20240219,130800,1475130370,6260,6260,6260,6260,10
20240219,130700,1475067770,6270,6260,6270,6260,12
20240219,130600,1474992630,6270,6270,6270,6270,0
20240219,130500,1474992630,6270,6270,6270,6270,2000
20240219,130400,1462452630,6250,6250,6250,6250,261
20240219,130300,1460821380,6250,6250,6250,6250,1713
20240219,130200,1450115130,6260,6260,6260,6260,9
20240219,130100,1450058790,6260,6250,6260,6250,28
20240219,130000,1449883690,6250,6250,6250,6250,10
20240219,125900,1449821190,6250,6250,6250,6250,648
20240219,125800,1445771190,6260,6260,6260,6260,11
20240219,125700,1445702330,6270,6260,6270,6250,220
20240219,125600,1444324260,6260,6270,6270,6260,1812
20240219,125500,1432981040,6270,6270,6270,6270,0
20240219,125400,1432981040,6270,6270,6270,6270,827
20240219,125300,1427795750,6270,6280,6280,6270,110
20240219,125200,1427105950,6270,6270,6270,6270,704
20240219,125100,1422691870,6270,6270,6270,6270,13
20240219,125000,1422610360,6270,6270,6270,6270,0
20240219,124900,1422610360,6270,6270,6270,6260,219
20240219,124800,1421237420,6270,6270,6270,6260,292
20240219,124700,1419406600,6270,6270,6270,6270,499
20240219,124600,1416277870,6260,6270,6270,6260,1107
20240219,124500,1409337950,6280,6270,6280,6260,1436
20240219,124400,1400333310,6280,6280,6280,6280,10
20240219,124300,1400270510,6270,6270,6270,6270,1556
20240219,124200,1390514390,6270,6290,6290,6270,102
20240219,124100,1389873110,6290,6280,6290,6280,30
20240219,124000,1389684510,6280,6280,6280,6280,563
20240219,123900,1386148870,6280,6280,6280,6280,420
20240219,123800,1383511270,6280,6280,6280,6280,0
20240219,123700,1383511270,6280,6280,6280,6280,141
20240219,123600,1382625790,6280,6280,6280,6280,10
20240219,123500,1382562990,6270,6270,6270,6270,82
20240219,123400,1382048850,6280,6280,6280,6280,170
20240219,123300,1380981250,6280,6280,6280,6280,131
20240219,123200,1380158570,6290,6290,6290,6290,0
20240219,123100,1380158570,6290,6290,6290,6290,10
20240219,123000,1380095670,6280,6280,6280,6280,100
20240219,122900,1379467670,6290,6290,6290,6290,3
20240219,122800,1379448800,6290,6290,6290,6290,120
20240219,122700,1378694000,6290,6290,6290,6290,315
20240219,122600,1376712650,6300,6280,6300,6260,322
20240219,122500,1374695690,6290,6290,6290,6290,0
20240219,122400,1374695690,6290,6290,6290,6290,16
20240219,122300,1374595050,6290,6290,6290,6290,130
20240219,122200,1373777350,6290,6280,6290,6280,301
20240219,122100,1371884350,6290,6280,6290,6280,16
20240219,122000,1371783810,6290,6290,6300,6290,2028
20240219,121900,1359027190,6280,6280,6290,6280,836
20240219,121800,1353777100,6280,6280,6280,6280,0
20240219,121700,1353777100,6280,6280,6280,6280,0
20240219,121600,1353777100,6280,6280,6280,6280,10
20240219,121500,1353714300,6280,6280,6280,6280,0
20240219,121400,1353714300,6280,6280,6280,6280,47
20240219,121300,1353419140,6270,6270,6270,6270,534
20240219,121200,1350070960,6270,6270,6270,6270,0
20240219,121100,1350070960,6270,6260,6270,6260,147
20240219,121000,1349150630,6270,6270,6270,6270,0
20240219,120900,1349150630,6270,6270,6270,6270,37
20240219,120800,1348918640,6270,6270,6270,6270,0
20240219,120700,1348918640,6270,6260,6270,6260,11
20240219,120600,1348849770,6250,6250,6250,6250,1163
20240219,120500,1341581020,6250,6250,6250,6240,428
20240219,120400,1338910000,6250,6240,6250,6240,612
20240219,120300,1335091020,6230,6230,6230,6230,201
20240219,120200,1333838790,6250,6240,6250,6240,250
20240219,120100,1332278290,6250,6240,6250,6240,397
20240219,120000,1329800910,6240,6230,6240,6230,201
20240219,115900,1328546680,6230,6230,6230,6230,429
20240219,115800,1325874010,6230,6230,6230,6230,100
20240219,115700,1325251010,6230,6240,6240,6230,2075
20240219,115600,1312323710,6240,6230,6240,6230,219
20240219,115500,1310958240,6230,6210,6230,6210,179
20240219,115400,1309845000,6210,6230,6230,6200,3042
20240219,115300,1290978220,6250,6250,6250,6250,10
20240219,115200,1290915720,6220,6230,6230,6220,1000
20240219,115100,1284690270,6220,6220,6250,6220,223
20240219,115000,1283299570,6250,6250,6250,6250,133
20240219,114900,1282468320,6250,6240,6250,6180,15201
20240219,114800,1188105030,6240,6240,6240,6240,1130
20240219,114700,1181053830,6240,6240,6240,6240,56
20240219,114600,1180704390,6240,6240,6240,6240,54
20240219,114500,1180367430,6250,6240,6250,6240,13
20240219,114400,1180286300,6240,6230,6240,6230,911
20240219,114300,1174610660,6240,6240,6240,6240,0
20240219,114200,1174610660,6240,6240,6240,6240,10
20240219,114100,1174548260,6240,6240,6240,6230,663
20240219,114000,1170411190,6230,6230,6230,6230,903
20240219,113900,1164785500,6230,6230,6230,6230,32
20240219,113800,1164586140,6230,6220,6230,6210,2736
20240219,113700,1147592960,6220,6230,6230,6220,510
20240219,113600,1144419660,6230,6230,6230,6230,247
20240219,113500,1142880850,6230,6220,6230,6220,134
20240219,113400,1142047260,6230,6220,6230,6220,35
20240219,113300,1141829460,6230,6230,6230,6230,0
20240219,113200,1141829460,6230,6230,6230,6220,1551
20240219,113100,1132175010,6220,6220,6220,6220,301
20240219,113000,1130302790,6220,6240,6240,6220,1677
20240219,112900,1119856990,6240,6240,6240,6230,1987
20240219,112800,1107458890,6240,6260,6260,6240,2165
20240219,112700,1093922230,6270,6260,6270,6260,13
20240219,112600,1093840750,6260,6260,6260,6260,0
20240219,112500,1093840750,6260,6260,6260,6260,89
20240219,112400,1093283610,6260,6270,6270,6260,105
20240219,112300,1092626210,6270,6270,6270,6270,5
20240219,112200,1092594860,6260,6270,6270,6260,675
20240219,112100,1088363460,6270,6270,6270,6270,108
20240219,112000,1087686300,6270,6270,6270,6270,110
20240219,111900,1086996600,6280,6270,6280,6270,451
20240219,111800,1084168730,6290,6270,6290,6270,200
20240219,111700,1082912730,6280,6280,6280,6270,206
20240219,111600,1081620250,6270,6280,6280,6270,1495
20240219,111500,1072246220,6280,6290,6290,6280,31
20240219,111400,1072051440,6280,6280,6280,6280,100
20240219,111300,1071423440,6290,6290,6290,6290,1
20240219,111200,1071417150,6280,6300,6310,6280,406
20240219,111100,1068864240,6320,6310,6320,6300,72
20240219,111000,1068410420,6310,6310,6310,6310,100
20240219,110900,1067779420,6320,6320,6320,6320,0
20240219,110800,1067779420,6320,6300,6320,6290,320
20240219,110700,1065765500,6320,6320,6320,6320,0
20240219,110600,1065765500,6320,6320,6320,6320,201
20240219,110500,1064495180,6300,6300,6300,6300,558
20240219,110400,1060979780,6300,6300,6300,6300,91
20240219,110300,1060406480,6280,6250,6280,6250,3669
20240219,110200,1037382590,6240,6250,6250,6240,101
20240219,110100,1036752330,6270,6250,6270,6240,120
20240219,110000,1036003490,6240,6250,6250,6240,6098
20240219,105900,997891730,6250,6250,6250,6250,1
20240219,105800,997885480,6250,6250,6250,6250,733
20240219,105700,993304230,6270,6260,6270,6250,280
20240219,105600,991549730,6270,6250,6270,6250,35
20240219,105500,991330790,6260,6260,6260,6250,367
20240219,105400,989035950,6270,6260,6270,6260,112
20240219,105300,988333820,6260,6270,6270,6260,123
20240219,105200,987562720,6250,6270,6270,6250,184
20240219,105100,986412700,6250,6250,6250,6250,1
20240219,105000,986406450,6250,6250,6250,6250,89
20240219,104900,985850200,6270,6260,6270,6260,254
20240219,104800,984260000,6260,6260,6260,6260,8
20240219,104700,984209920,6270,6270,6270,6270,1
20240219,104600,984203650,6250,6270,6270,6250,226
20240219,104500,982791110,6270,6270,6270,6270,1
20240219,104400,982784840,6250,6260,6260,6250,106
20240219,104300,982122330,6250,6250,6250,6250,60
20240219,104200,981747330,6250,6250,6250,6250,223
20240219,104100,980353580,6250,6250,6250,6250,203
20240219,104000,979084830,6250,6250,6250,6250,67
20240219,103900,978666080,6240,6270,6270,6240,88
20240219,103800,978116930,6240,6240,6240,6240,100
20240219,103700,977492930,6270,6240,6270,6240,791
20240219,103600,972555560,6240,6240,6240,6240,110
20240219,103500,971869160,6250,6250,6250,6250,3870
20240219,103400,947681660,6270,6270,6280,6260,116
20240219,103300,946953910,6260,6270,6270,6250,251
20240219,103200,945384640,6250,6250,6250,6250,4
20240219,103100,945359640,6260,6260,6260,6260,321
20240219,103000,943350180,6260,6250,6260,6250,184
20240219,102900,942199180,6260,6260,6260,6260,63
20240219,102800,941804800,6260,6270,6270,6260,600
20240219,102700,938048700,6270,6270,6270,6270,795
20240219,102600,933064050,6270,6280,6280,6270,2150
20240219,102500,919567240,6280,6290,6290,6280,360
20240219,102400,917304200,6290,6300,6300,6290,2019
20240219,102300,904585500,6300,6300,6300,6290,407
20240219,102200,902021700,6290,6290,6290,6290,0
20240219,102100,902021700,6290,6330,6330,6290,554
20240219,102000,898515040,6330,6330,6330,6330,7
20240219,101900,898470730,6330,6320,6330,6320,167
20240219,101800,897414790,6280,6310,6310,6280,4503
20240219,101700,869045950,6310,6300,6310,6300,1313
20240219,101600,860765920,6310,6300,6310,6300,2124
20240219,101500,847384680,6300,6300,6300,6280,4956
20240219,101400,816161980,6290,6290,6300,6290,702
20240219,101300,811741980,6250,6260,6280,6250,12048
20240219,101200,736335350,6260,6260,6280,6260,628
20240219,101100,732403220,6260,6260,6260,6260,587
20240219,101000,728728600,6260,6290,6290,6260,355
20240219,100900,726506150,6270,6300,6300,6270,117
20240219,100800,725769530,6270,6280,6280,6270,3835
20240219,100700,701692300,6280,6280,6280,6280,311
20240219,100600,699739220,6300,6310,6310,6300,3
20240219,100500,699720310,6300,6300,6300,6300,0
20240219,100400,699720310,6300,6300,6300,6300,111
20240219,100300,699021010,6320,6320,6330,6280,100
20240219,100200,698390260,6290,6280,6290,6280,561
20240219,100100,694861640,6270,6270,6270,6270,7
20240219,100000,694817750,6280,6270,6280,6260,1397
20240219,095900,686060330,6270,6310,6310,6270,5371
20240219,095800,652248520,6300,6300,6300,6300,61
20240219,095700,651864220,6300,6300,6300,6300,782
20240219,095600,646937620,6300,6300,6300,6300,87
20240219,095500,646389520,6310,6320,6320,6300,1883
20240219,095400,634513880,6330,6330,6330,6330,150
20240219,095300,633564380,6330,6330,6330,6330,0
20240219,095200,633564380,6330,6360,6360,6330,4187
20240219,095100,607029170,6360,6330,6360,6330,193
20240219,095000,605801780,6330,6330,6330,6330,111
20240219,094900,605099150,6340,6350,6360,6340,1492
20240219,094800,595618130,6320,6320,6320,6310,112
20240219,094700,594910640,6310,6340,6350,6310,207
20240219,094600,593601440,6320,6320,6320,6320,189
20240219,094500,592406960,6320,6350,6350,6320,236
20240219,094400,590915410,6350,6350,6350,6320,152
20240219,094300,589954620,6320,6350,6350,6320,375
20240219,094200,587582700,6360,6360,6360,6330,56
20240219,094100,587226570,6370,6360,6370,6310,859
20240219,094000,581772590,6370,6370,6370,6370,165
20240219,093900,580721540,6370,6360,6370,6310,2052
20240219,093800,567735770,6380,6370,6380,6370,173
20240219,093700,566633600,6380,6370,6390,6370,156
20240219,093600,565638320,6360,6350,6360,6350,448
20240219,093500,562792030,6350,6340,6350,6340,282
20240219,093400,561003590,6340,6340,6350,6340,22
20240219,093300,560864100,6300,6360,6360,6300,2085
20240219,093200,547711930,6320,6380,6380,6320,599
20240219,093100,543919880,6380,6320,6380,6320,1872
20240219,093000,532017990,6320,6310,6320,6310,220
20240219,092900,530629290,6310,6350,6350,6310,1953
20240219,092800,518250430,6370,6330,6370,6330,587
20240219,092700,514529540,6340,6320,6340,6320,698
20240219,092600,510113420,6310,6280,6310,6280,412
20240219,092500,507518910,6260,6300,6310,6260,3674
20240219,092400,484346660,6300,6310,6310,6260,1317
20240219,092300,476086080,6260,6320,6320,6240,3072
20240219,092200,456816800,6320,6300,6330,6280,1871
20240219,092100,444989390,6320,6310,6320,6300,4939
20240219,092000,413864840,6310,6310,6330,6300,2733
20240219,091900,396619460,6310,6320,6330,6310,449
20240219,091800,393782980,6330,6350,6350,6330,1582
20240219,091700,383768810,6340,6350,6350,6340,2586
20240219,091600,367350900,6350,6350,6350,6350,31
20240219,091500,367154050,6350,6340,6350,6340,447
20240219,091400,364315620,6340,6360,6390,6340,169
20240219,091300,363237710,6330,6360,6360,6330,1119
20240219,091200,356140020,6360,6390,6390,6360,1940
20240219,091100,343788320,6390,6380,6400,6360,3192
20240219,091000,323467780,6380,6370,6410,6350,4986
20240219,090900,291632370,6350,6310,6360,6310,2760
20240219,090800,274116100,6340,6320,6340,6320,117
20240219,090700,273375060,6340,6300,6360,6300,2773
20240219,090600,255794180,6340,6360,6360,6260,714
20240219,090500,251264970,6360,6310,6360,6230,6363
20240219,090400,211326440,6300,6340,6370,6150,13814
20240219,090300,125272110,6340,6330,6340,6310,2259
20240219,090200,111009810,6330,6320,6400,6300,4569
20240219,090100,82064010,6320,6250,6390,6240,9527
20240219,090000,21546210,6220,6220,6310,6210,3100