KissMeData/014680/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,185900,15361342200,177900,177900,177900,177900,3513
20240219,185800,15361342200,177900,177900,177900,177900,0
20240219,185700,15361342200,177900,177900,177900,177900,0
20240219,185600,15361342200,177900,177900,177900,177900,0
20240219,185500,15361342200,177900,177900,177900,177900,0
20240219,185400,15361342200,177900,177900,177900,177900,0
20240219,185300,15361342200,177900,177900,177900,177900,0
20240219,185200,15361342200,177900,177900,177900,177900,0
20240219,185100,15361342200,177900,177900,177900,177900,0
20240219,185000,15361342200,177900,177900,177900,177900,0
20240219,184900,15361342200,177900,177900,177900,177900,0
20240219,184800,15361342200,177900,177900,177900,177900,0
20240219,184700,15361342200,177900,177900,177900,177900,0
20240219,184600,15361342200,177900,177900,177900,177900,0
20240219,184500,15361342200,177900,177900,177900,177900,0
20240219,184400,15361342200,177900,177900,177900,177900,0
20240219,184300,15361342200,177900,177900,177900,177900,0
20240219,184200,15361342200,177900,177900,177900,177900,0
20240219,184100,15361342200,177900,177900,177900,177900,0
20240219,184000,15361342200,177900,177900,177900,177900,0
20240219,183900,15361342200,177900,177900,177900,177900,0
20240219,183800,15361342200,177900,177900,177900,177900,0
20240219,183700,15361342200,177900,177900,177900,177900,0
20240219,183600,15361342200,177900,177900,177900,177900,0
20240219,183500,15361342200,177900,177900,177900,177900,0
20240219,183400,15361342200,177900,177900,177900,177900,0
20240219,183300,15361342200,177900,177900,177900,177900,0
20240219,183200,15361342200,177900,177900,177900,177900,0
20240219,183100,15361342200,177900,177900,177900,177900,0
20240219,183000,15361342200,177900,177900,177900,177900,0
20240219,182900,15361342200,177900,177900,177900,177900,3513
20240219,182800,15361342200,177900,177900,177900,177900,0
20240219,182700,15361342200,177900,177900,177900,177900,0
20240219,182600,15361342200,177900,177900,177900,177900,0
20240219,182500,15361342200,177900,177900,177900,177900,0
20240219,182400,15361342200,177900,177900,177900,177900,0
20240219,182300,15361342200,177900,177900,177900,177900,0
20240219,182200,15361342200,177900,177900,177900,177900,0
20240219,182100,15361342200,177900,177900,177900,177900,0
20240219,182000,15361342200,177900,177900,177900,177900,0
20240219,181900,15361342200,177900,177900,177900,177900,0
20240219,181800,15361342200,177900,177900,177900,177900,0
20240219,181700,15361342200,177900,177900,177900,177900,0
20240219,181600,15361342200,177900,177900,177900,177900,0
20240219,181500,15361342200,177900,177900,177900,177900,0
20240219,181400,15361342200,177900,177900,177900,177900,0
20240219,181300,15361342200,177900,177900,177900,177900,0
20240219,181200,15361342200,177900,177900,177900,177900,0
20240219,181100,15361342200,177900,177900,177900,177900,0
20240219,181000,15361342200,177900,177900,177900,177900,0
20240219,180900,15361342200,177900,177900,177900,177900,0
20240219,180800,15361342200,177900,177900,177900,177900,0
20240219,180700,15361342200,177900,177900,177900,177900,0
20240219,180600,15361342200,177900,177900,177900,177900,0
20240219,180500,15361342200,177900,177900,177900,177900,0
20240219,180400,15361342200,177900,177900,177900,177900,0
20240219,180300,15361342200,177900,177900,177900,177900,0
20240219,180200,15361342200,177900,177900,177900,177900,0
20240219,180100,15361342200,177900,177900,177900,177900,0
20240219,180000,15361342200,177900,177900,177900,177900,0
20240219,175900,15361342200,177900,177900,177900,177900,3513
20240219,175800,15361342200,177900,177900,177900,177900,0
20240219,175700,15361342200,177900,177900,177900,177900,0
20240219,175600,15361342200,177900,177900,177900,177900,0
20240219,175500,15361342200,177900,177900,177900,177900,0
20240219,175400,15361342200,177900,177900,177900,177900,0
20240219,175300,15361342200,177900,177900,177900,177900,0
20240219,175200,15361342200,177900,177900,177900,177900,0
20240219,175100,15361342200,177900,177900,177900,177900,0
20240219,175000,15361342200,177900,177900,177900,177900,0
20240219,174900,15361342200,177900,177900,177900,177900,0
20240219,174800,15361342200,177900,177900,177900,177900,0
20240219,174700,15361342200,177900,177900,177900,177900,0
20240219,174600,15361342200,177900,177900,177900,177900,0
20240219,174500,15361342200,177900,177900,177900,177900,0
20240219,174400,15361342200,177900,177900,177900,177900,0
20240219,174300,15361342200,177900,177900,177900,177900,0
20240219,174200,15361342200,177900,177900,177900,177900,0
20240219,174100,15361342200,177900,177900,177900,177900,0
20240219,174000,15361342200,177900,177900,177900,177900,0
20240219,173900,15361342200,177900,177900,177900,177900,0
20240219,173800,15361342200,177900,177900,177900,177900,0
20240219,173700,15361342200,177900,177900,177900,177900,0
20240219,173600,15361342200,177900,177900,177900,177900,0
20240219,173500,15361342200,177900,177900,177900,177900,0
20240219,173400,15361342200,177900,177900,177900,177900,0
20240219,173300,15361342200,177900,177900,177900,177900,0
20240219,173200,15361342200,177900,177900,177900,177900,0
20240219,173100,15361342200,177900,177900,177900,177900,0
20240219,173000,15361342200,177900,177900,177900,177900,0
20240219,172900,15361342200,177900,177900,177900,177900,3513
20240219,172800,15361342200,177900,177900,177900,177900,0
20240219,172700,15361342200,177900,177900,177900,177900,0
20240219,172600,15361342200,177900,177900,177900,177900,0
20240219,172500,15361342200,177900,177900,177900,177900,0
20240219,172400,15361342200,177900,177900,177900,177900,0
20240219,172300,15361342200,177900,177900,177900,177900,0
20240219,172200,15361342200,177900,177900,177900,177900,0
20240219,172100,15361342200,177900,177900,177900,177900,0
20240219,172000,15361342200,177900,177900,177900,177900,0
20240219,171900,15361342200,177900,177900,177900,177900,0
20240219,171800,15361342200,177900,177900,177900,177900,0
20240219,171700,15361342200,177900,177900,177900,177900,0
20240219,171600,15361342200,177900,177900,177900,177900,0
20240219,171500,15361342200,177900,177900,177900,177900,0
20240219,171400,15361342200,177900,177900,177900,177900,0
20240219,171300,15361342200,177900,177900,177900,177900,0
20240219,171200,15361342200,177900,177900,177900,177900,0
20240219,171100,15361342200,177900,177900,177900,177900,0
20240219,171000,15361342200,177900,177900,177900,177900,0
20240219,170900,15361342200,177900,177900,177900,177900,0
20240219,170800,15361342200,177900,177900,177900,177900,0
20240219,170700,15361342200,177900,177900,177900,177900,0
20240219,170600,15361342200,177900,177900,177900,177900,0
20240219,170500,15361342200,177900,177900,177900,177900,0
20240219,170400,15361342200,177900,177900,177900,177900,0
20240219,170300,15361342200,177900,177900,177900,177900,0
20240219,170200,15361342200,177900,177900,177900,177900,0
20240219,170100,15361342200,177900,177900,177900,177900,0
20240219,170000,15361342200,177900,177900,177900,177900,0
20240219,165900,15361342200,177900,177900,177900,177900,3513
20240219,165800,15361342200,177900,177900,177900,177900,0
20240219,165700,15361342200,177900,177900,177900,177900,0
20240219,165600,15361342200,177900,177900,177900,177900,0
20240219,165500,15361342200,177900,177900,177900,177900,0
20240219,165400,15361342200,177900,177900,177900,177900,0
20240219,165300,15361342200,177900,177900,177900,177900,0
20240219,165200,15361342200,177900,177900,177900,177900,0
20240219,165100,15361342200,177900,177900,177900,177900,0
20240219,165000,15361342200,177900,177900,177900,177900,0
20240219,164900,15361342200,177900,177900,177900,177900,0
20240219,164800,15361342200,177900,177900,177900,177900,0
20240219,164700,15361342200,177900,177900,177900,177900,0
20240219,164600,15361342200,177900,177900,177900,177900,0
20240219,164500,15361342200,177900,177900,177900,177900,0
20240219,164400,15361342200,177900,177900,177900,177900,0
20240219,164300,15361342200,177900,177900,177900,177900,0
20240219,164200,15361342200,177900,177900,177900,177900,0
20240219,164100,15361342200,177900,177900,177900,177900,0
20240219,164000,15361342200,177900,177900,177900,177900,0
20240219,163900,15361342200,177900,177900,177900,177900,0
20240219,163800,15361342200,177900,177900,177900,177900,0
20240219,163700,15361342200,177900,177900,177900,177900,0
20240219,163600,15361342200,177900,177900,177900,177900,0
20240219,163500,15361342200,177900,177900,177900,177900,0
20240219,163400,15361342200,177900,177900,177900,177900,0
20240219,163300,15361342200,177900,177900,177900,177900,0
20240219,163200,15361342200,177900,177900,177900,177900,0
20240219,163100,15361342200,177900,177900,177900,177900,0
20240219,163000,15361342200,177900,177900,177900,177900,0
20240219,162900,15361342200,177900,177900,177900,177900,3513
20240219,162800,15361342200,177900,177900,177900,177900,0
20240219,162700,15361342200,177900,177900,177900,177900,0
20240219,162600,15361342200,177900,177900,177900,177900,0
20240219,162500,15361342200,177900,177900,177900,177900,0
20240219,162400,15361342200,177900,177900,177900,177900,0
20240219,162300,15361342200,177900,177900,177900,177900,0
20240219,162200,15361342200,177900,177900,177900,177900,0
20240219,162100,15361342200,177900,177900,177900,177900,0
20240219,162000,15361342200,177900,177900,177900,177900,0
20240219,161900,15361342200,177900,177900,177900,177900,0
20240219,161800,15361342200,177900,177900,177900,177900,0
20240219,161700,15361342200,177900,177900,177900,177900,0
20240219,161600,15361342200,177900,177900,177900,177900,0
20240219,161500,15361342200,177900,177900,177900,177900,0
20240219,161400,15361342200,177900,177900,177900,177900,0
20240219,161300,15361342200,177900,177900,177900,177900,0
20240219,161200,15361342200,177900,177900,177900,177900,0
20240219,161100,15361342200,177900,177900,177900,177900,0
20240219,161000,15361342200,177900,177900,177900,177900,0
20240219,160900,15361342200,177900,177900,177900,177900,0
20240219,160800,15361342200,177900,177900,177900,177900,0
20240219,160700,15361342200,177900,177900,177900,177900,0
20240219,160600,15361342200,177900,177900,177900,177900,0
20240219,160500,15361342200,177900,177900,177900,177900,0
20240219,160400,15361342200,177900,177900,177900,177900,0
20240219,160300,15361342200,177900,177900,177900,177900,0
20240219,160200,15361342200,177900,177900,177900,177900,0
20240219,160100,15361342200,177900,177900,177900,177900,0
20240219,160000,15361342200,177900,177900,177900,177900,0
20240219,155900,15361342200,177900,177900,177900,177900,3513
20240219,155800,15361342200,177900,177900,177900,177900,0
20240219,155700,15361342200,177900,177900,177900,177900,0
20240219,155600,15361342200,177900,177900,177900,177900,0
20240219,155500,15361342200,177900,177900,177900,177900,0
20240219,155400,15361342200,177900,177900,177900,177900,0
20240219,155300,15361342200,177900,177900,177900,177900,0
20240219,155200,15361342200,177900,177900,177900,177900,0
20240219,155100,15361342200,177900,177900,177900,177900,0
20240219,155000,15361342200,177900,177900,177900,177900,0
20240219,154900,15361342200,177900,177900,177900,177900,0
20240219,154800,15361342200,177900,177900,177900,177900,0
20240219,154700,15361342200,177900,177900,177900,177900,0
20240219,154600,15361342200,177900,177900,177900,177900,0
20240219,154500,15361342200,177900,177900,177900,177900,0
20240219,154400,15361342200,177900,177900,177900,177900,0
20240219,154300,15361342200,177900,177900,177900,177900,0
20240219,154200,15361342200,177900,177900,177900,177900,0
20240219,154100,15361342200,177900,177900,177900,177900,0
20240219,154000,15361342200,177900,177900,177900,177900,0
20240219,153900,15361342200,177900,177900,177900,177900,0
20240219,153800,15361342200,177900,177900,177900,177900,0
20240219,153700,15361342200,177900,177900,177900,177900,0
20240219,153600,15361342200,177900,177900,177900,177900,0
20240219,153500,15361342200,177900,177900,177900,177900,0
20240219,153400,15361342200,177900,177900,177900,177900,0
20240219,153300,15361342200,177900,177900,177900,177900,0
20240219,153200,15361342200,177900,177900,177900,177900,0
20240219,153100,15361342200,177900,177900,177900,177900,0
20240219,153000,15361342200,177900,177900,177900,177900,3513
20240219,152900,14736379500,176600,176600,176600,176600,0
20240219,152800,14736379500,176600,176600,176600,176600,0
20240219,152700,14736379500,176600,176600,176600,176600,0
20240219,152600,14736379500,176600,176600,176600,176600,0
20240219,152500,14736379500,176600,176600,176600,176600,0
20240219,152400,14736379500,176600,176600,176600,176600,0
20240219,152300,14736379500,176600,176600,176600,176600,0
20240219,152200,14736379500,176600,176600,176600,176600,0
20240219,152100,14736379500,176600,176600,176600,176600,0
20240219,152000,14736379500,176600,176600,176600,176600,0
20240219,151900,14736379500,176600,176200,176600,176200,186
20240219,151800,14703571700,176200,176100,176300,176100,518
20240219,151700,14612307500,176100,176200,176200,176100,337
20240219,151600,14552954300,176200,176200,176300,176100,477
20240219,151500,14468942200,176200,176200,176400,176100,476
20240219,151400,14385062800,176300,176200,176400,176100,609
20240219,151300,14277747600,176300,176300,176400,176200,315
20240219,151200,14222217100,176300,176300,176500,176300,608
20240219,151100,14114984800,176400,176200,176500,176200,288
20240219,151000,14064217000,176200,176300,176500,176100,3594
20240219,150900,13430906800,176400,176300,176500,176300,696
20240219,150800,13308166100,176500,176500,176500,176300,185
20240219,150700,13275527100,176500,176600,176600,176400,467
20240219,150600,13193112900,176500,176500,176700,176400,176
20240219,150500,13162042800,176400,176500,176900,176300,896
20240219,150400,13003861500,176400,176300,176500,176300,322
20240219,150300,12947084300,176300,176500,176600,176300,350
20240219,150200,12885337100,176300,176600,176600,176300,147
20240219,150100,12859395000,176600,176300,176800,176300,351
20240219,150000,12797446300,176300,176500,176500,176300,481
20240219,145900,12712608500,176400,176600,176600,176400,329
20240219,145800,12654550500,176500,176400,176700,176400,687
20240219,145700,12533291100,176400,176400,176500,176300,264
20240219,145600,12486733100,176300,176400,176500,176300,557
20240219,145500,12388470900,176400,176400,176600,176200,396
20240219,145400,12318629600,176400,176400,176500,176300,414
20240219,145300,12245608000,176400,176700,176700,176400,165
20240219,145200,12216487400,176500,176600,176600,176400,316
20240219,145100,12160707200,176600,176600,176600,176300,535
20240219,145000,12066298600,176500,176500,176500,176300,406
20240219,144900,11994665800,176500,176500,176800,176300,458
20240219,144800,11913881900,176500,176500,176800,176400,381
20240219,144700,11846626800,176500,176600,176600,176400,473
20240219,144600,11763141800,176500,176600,176700,176500,236
20240219,144500,11721471900,176500,176500,176900,176400,595
20240219,144400,11616427200,176600,176700,176700,176500,217
20240219,144300,11578110700,176700,176600,176700,176600,194
20240219,144200,11543845900,176700,176900,176900,176500,455
20240219,144100,11463481600,176700,176500,176700,176500,347
20240219,144000,11402211600,176500,176600,176600,176500,168
20240219,143900,11372549600,176600,176700,176700,176500,142
20240219,143800,11347480000,176800,176200,176800,176200,439
20240219,143700,11270035600,176200,176500,176600,176200,231
20240219,143600,11229291800,176600,176300,176800,176300,281
20240219,143500,11179708100,176400,176300,176900,176300,294
20240219,143400,11127833100,176300,176400,176500,176200,199
20240219,143300,11092744200,176200,176300,176500,176200,313
20240219,143200,11037562900,176300,176300,176400,176300,244
20240219,143100,10994541200,176200,176400,176500,176200,282
20240219,143000,10944812200,176400,176200,176500,176200,112
20240219,142900,10925064700,176200,176400,176500,176200,393
20240219,142800,10855774000,176400,176400,176400,176300,107
20240219,142700,10836909000,176300,176500,176600,176300,396
20240219,142600,10767040400,176600,176500,176700,176500,77
20240219,142500,10753441500,176500,176600,177000,176500,104
20240219,142400,10735072200,176600,176500,177700,176400,1289
20240219,142300,10506868600,176500,176400,176600,176400,136
20240219,142200,10482861000,176500,176400,176600,176400,378
20240219,142100,10416144900,176400,176500,176700,176300,591
20240219,142000,10311799400,176600,176500,176600,176100,467
20240219,141900,10229470000,176200,176200,176400,176200,203
20240219,141800,10193690700,176200,176300,176500,176100,303
20240219,141700,10140294000,176400,176300,176500,176300,145
20240219,141600,10114721000,176300,176300,176300,176200,408
20240219,141500,10042821500,176200,176400,176500,176200,414
20240219,141400,9969822200,176400,176500,176500,176400,138
20240219,141300,9945478600,176500,176500,176500,176300,269
20240219,141200,9898020300,176500,176500,176600,176300,411
20240219,141100,9825505800,176400,176500,176500,176400,255
20240219,141000,9780507500,176500,176300,176600,176300,187
20240219,140900,9747519400,176300,176500,176500,176300,229
20240219,140800,9707130300,176400,176600,176600,176400,201
20240219,140700,9671645600,176600,176500,176700,176400,334
20240219,140600,9612696400,176500,176500,176600,176500,183
20240219,140500,9580391300,176500,176600,176700,176500,228
20240219,140400,9540144800,176700,176900,176900,176500,288
20240219,140300,9489265100,176900,176400,177000,176400,196
20240219,140200,9454612600,176600,176600,176600,176300,353
20240219,140100,9392353200,176600,176400,176600,176300,288
20240219,140000,9341530700,176400,176500,176500,176300,318
20240219,135900,9285446000,176600,176600,176700,176500,396
20240219,135800,9215533000,176600,176600,176700,176100,4632
20240219,135700,8398291500,176600,176600,176700,176600,637
20240219,135600,8285790000,176600,176600,176700,176600,162
20240219,135500,8257180500,176600,176600,176800,176600,171
20240219,135400,8226967400,176700,176600,176700,176600,134
20240219,135300,8203296000,176600,176600,176900,176600,442
20240219,135200,8125212700,176600,176600,176700,176600,184
20240219,135100,8092709300,176700,176700,176700,176600,316
20240219,135000,8036893300,176700,176900,176900,176600,91
20240219,134900,8020817800,176900,176700,176900,176600,148
20240219,134800,7994668300,176700,176700,177000,176600,322
20240219,134700,7937766400,177000,176700,177000,176600,223
20240219,134600,7898320000,176700,176800,176800,176700,348
20240219,134500,7836813400,176800,176800,176800,176700,109
20240219,134400,7817545900,176800,176800,176900,176700,319
20240219,134300,7761167100,176800,176800,176900,176700,114
20240219,134200,7741010900,176700,176900,176900,176700,316
20240219,134100,7685144000,176900,176900,177100,176900,135
20240219,134000,7661249600,176800,176800,176900,176700,313
20240219,133900,7605909900,176800,176700,176900,176700,353
20240219,133800,7543491800,176700,176900,176900,176700,158
20240219,133700,7515558600,176900,177000,177100,176900,167
20240219,133600,7485999400,177000,176900,177000,176800,98
20240219,133500,7468663500,177000,176700,177000,176700,523
20240219,133400,7376166200,176800,176800,176900,176700,231
20240219,133300,7335339500,176800,176800,176800,176700,398
20240219,133200,7265001800,176800,176700,176900,176700,90
20240219,133100,7249088300,176700,176800,176900,176700,450
20240219,133000,7169533000,176800,176900,177000,176800,585
20240219,132900,7066073700,177000,177000,177000,176900,233
20240219,132800,7024841500,177000,177000,177100,177000,132
20240219,132700,7001477400,177000,177100,177100,177000,84
20240219,132600,6986609100,177000,177100,177200,177000,125
20240219,132500,6964472000,177100,177100,177200,177100,62
20240219,132400,6953491600,177100,177000,177200,177000,204
20240219,132300,6917372800,177000,177100,177100,177000,127
20240219,132200,6894893300,177000,177000,177100,177000,49
20240219,132100,6886218700,177000,177000,177100,177000,315
20240219,132000,6830442200,177100,177000,177100,177000,104
20240219,131900,6812034000,176900,177000,177000,176800,130
20240219,131800,6789032900,176900,177000,177100,176900,528
20240219,131700,6695615100,177100,177100,177100,177000,69
20240219,131600,6683398400,177100,177000,177200,177000,109
20240219,131500,6664100600,177000,177200,177200,177000,233
20240219,131400,6622847600,177100,177000,177200,177000,53
20240219,131300,6613461100,177000,177300,177300,177000,84
20240219,131200,6598585700,177100,177000,177300,177000,232
20240219,131100,6557487400,177100,177000,177100,177000,175
20240219,131000,6526506100,177100,177000,177100,177000,212
20240219,130900,6488963400,177100,177000,177100,177000,41
20240219,130800,6481706100,177100,177000,177100,177000,128
20240219,130700,6459049600,177000,177100,177100,177000,118
20240219,130600,6438163400,177000,177100,177100,177000,88
20240219,130500,6422583600,177000,177000,177100,177000,83
20240219,130400,6407886200,177000,177100,177100,177000,91
20240219,130300,6391770200,177200,177100,177200,177100,62
20240219,130200,6380787900,177200,177100,177200,177100,94
20240219,130100,6364133400,177100,177100,177200,177000,113
20240219,130000,6344119300,177000,177000,177200,177000,89
20240219,125900,6328362800,177000,177100,177100,177000,93
20240219,125800,6311897000,177000,177100,177200,177000,66
20240219,125700,6300208600,177100,177200,177400,177100,159
20240219,125600,6272038900,177100,177200,177200,177100,82
20240219,125500,6257510300,177300,177200,177500,177200,70
20240219,125400,6245103000,177400,177100,177500,177100,234
20240219,125300,6203604900,177100,177200,177200,177100,144
20240219,125200,6178100300,177100,177300,177300,177100,78
20240219,125100,6164281300,177200,177200,177300,177100,130
20240219,125000,6141246000,177100,177200,177300,177100,43
20240219,124900,6133627500,177200,177300,177300,177100,147
20240219,124800,6107581300,177300,177100,177300,177000,176
20240219,124700,6076393800,177000,177000,177200,177000,171
20240219,124600,6046117800,177100,177000,177100,177000,32
20240219,124500,6040452500,177100,177100,177100,177000,180
20240219,124400,6008585200,177100,177100,177100,177000,164
20240219,124300,5979543300,177200,177200,177200,177100,72
20240219,124200,5966788100,177200,177100,177500,177100,205
20240219,124100,5930447200,177100,177200,177200,177100,120
20240219,124000,5909185900,177200,177400,177400,177200,107
20240219,123900,5890217700,177300,177300,177400,177300,44
20240219,123800,5882416200,177300,177300,177500,177300,67
20240219,123700,5870534300,177500,177500,177600,177500,102
20240219,123600,5852427200,177500,177400,177500,177300,145
20240219,123500,5826692700,177500,177300,177600,177300,224
20240219,123400,5786928500,177300,177300,177400,177200,85
20240219,123300,5771860200,177300,177500,177500,177300,73
20240219,123200,5758912800,177600,177500,177600,177400,59
20240219,123100,5748441900,177400,177700,177700,177400,96
20240219,123000,5731393000,177700,177700,177900,177700,151
20240219,122900,5704546500,177700,177500,177700,177400,141
20240219,122800,5679512400,177500,177400,177500,177300,97
20240219,122700,5662301700,177400,177500,177500,177300,82
20240219,122600,5647758600,177400,177500,177600,177400,96
20240219,122500,5630722200,177600,177600,177700,177500,77
20240219,122400,5617052200,177700,177600,177700,177600,110
20240219,122300,5597513300,177700,177800,177800,177600,108
20240219,122200,5578322100,177800,177800,177900,177700,111
20240219,122100,5558585400,177800,177800,178100,177700,171
20240219,122000,5528170700,177800,177900,177900,177700,85
20240219,121900,5513061900,177800,177800,178000,177700,101
20240219,121800,5495106400,177700,177800,178000,177600,146
20240219,121700,5469157100,177800,177900,178000,177700,66
20240219,121600,5457420500,178100,177600,178100,177500,213
20240219,121500,5419558600,177600,177500,177600,177300,159
20240219,121400,5391338500,177500,177500,177500,177400,63
20240219,121300,5380158500,177500,177500,177600,177400,122
20240219,121200,5358508300,177500,177500,177600,177500,58
20240219,121100,5348212100,177500,177500,177600,177500,138
20240219,121000,5323712800,177600,177500,177600,177500,58
20240219,120900,5313412700,177500,177600,177700,177400,73
20240219,120800,5300454000,177600,177500,177700,177400,129
20240219,120700,5277549800,177400,177800,177800,177400,79
20240219,120600,5263525200,177700,177700,177700,177700,69
20240219,120500,5251263900,177700,177200,177700,177200,133
20240219,120400,5227668000,177300,177200,177500,177100,340
20240219,120300,5167391100,177200,177300,177300,177200,41
20240219,120200,5160122000,177300,177300,177400,177300,20
20240219,120100,5156575900,177300,177200,177300,177200,80
20240219,120000,5142394700,177200,177300,177300,177000,184
20240219,115900,5109792000,177300,177200,177300,177200,124
20240219,115800,5087811800,177400,177300,177400,177200,69
20240219,115700,5075581300,177300,177300,177400,177200,44
20240219,115600,5067780000,177300,177400,177500,177100,87
20240219,115500,5052361900,177200,177100,177500,177000,233
20240219,115400,5011078500,177000,177000,177100,177000,93
20240219,115300,4994611700,177000,177100,177100,177000,83
20240219,115200,4979916000,177000,177100,177200,177000,106
20240219,115100,4961148200,177100,177000,177100,177000,154
20240219,115000,4933882600,177000,177100,177100,177000,50
20240219,114900,4925030300,177100,177100,177100,177000,173
20240219,114800,4894404400,177000,177100,177100,177000,125
20240219,114700,4872276700,177200,177100,177200,177000,51
20240219,114600,4863246900,177100,177200,177300,177100,102
20240219,114500,4845172600,177100,177100,177200,177100,152
20240219,114400,4818249800,177100,177100,177200,177100,99
20240219,114300,4800713800,177200,177000,177200,177000,137
20240219,114200,4776453500,177100,177000,177200,177000,154
20240219,114100,4749192000,177000,177100,177100,177000,131
20240219,114000,4726000100,177100,177100,177100,177000,110
20240219,113900,4706522300,177100,177100,177200,177000,284
20240219,113800,4656248500,177200,177100,177200,177000,118
20240219,113700,4635354000,177100,177100,177500,177100,93
20240219,113600,4618877100,177200,177200,177300,177100,74
20240219,113500,4605768300,177200,177300,177300,177100,128
20240219,113400,4583092100,177200,177100,177300,177100,82
20240219,113300,4568564200,177100,177200,177200,177100,227
20240219,113200,4528356900,177200,177300,177300,177100,108
20240219,113100,4509221100,177300,177200,177300,177100,50
20240219,113000,4500360300,177100,177200,177300,177100,193
20240219,112900,4466167800,177200,177500,177500,177200,161
20240219,112800,4437609700,177500,177600,177700,177500,311
20240219,112700,4382388200,177700,177700,177700,177600,201
20240219,112600,4346671100,177700,177800,177800,177700,120
20240219,112500,4325346000,177800,177800,177800,177700,92
20240219,112400,4308995000,177700,177800,177900,177700,120
20240219,112300,4287659400,177800,177700,177800,177700,76
20240219,112200,4274149800,177700,177800,177900,177600,141
20240219,112100,4249091200,177800,178000,178000,177800,75
20240219,112000,4235752400,177800,177900,178100,177700,127
20240219,111900,4213173700,177700,177800,177800,177700,69
20240219,111800,4200906900,177800,177800,177900,177800,154
20240219,111700,4173518800,177900,178000,178100,177800,82
20240219,111600,4158930400,178000,178000,178000,177900,95
20240219,111500,4142025600,177800,178100,178100,177800,77
20240219,111400,4128317900,178100,177800,178200,177800,178
20240219,111300,4096630300,177800,177900,177900,177800,4
20240219,111200,4095919000,177800,177800,177900,177700,72
20240219,111100,4083118600,177900,177900,177900,177800,62
20240219,111000,4072092900,178000,178200,178200,177800,135
20240219,110900,4048073900,178100,177900,178200,177800,156
20240219,110800,4020321300,177900,178300,178500,177900,1008
20240219,110700,3840704100,178300,178400,178400,178300,147
20240219,110600,3814488500,178400,178400,178600,178300,104
20240219,110500,3795928300,178400,178600,178600,178400,336
20240219,110400,3735977800,178500,178600,178600,178500,79
20240219,110300,3721869300,178500,178500,178600,178400,484
20240219,110200,3635478000,178500,178700,178700,178500,94
20240219,110100,3618691100,178600,178600,178700,178600,38
20240219,110000,3611902300,178500,178600,178700,178500,101
20240219,105900,3593862700,178600,178600,178700,178600,95
20240219,105800,3576893400,178700,178700,178700,178600,85
20240219,105700,3561710800,178600,178600,178800,178600,256
20240219,105600,3515957300,178700,178600,178700,178500,66
20240219,105500,3504170800,178600,178500,178600,178500,150
20240219,105400,3477385200,178600,178600,178600,178500,65
20240219,105300,3465776900,178600,178800,178800,178600,152
20240219,105200,3438615900,178700,178800,178800,178600,261
20240219,105100,3391968400,178700,178800,178800,178700,76
20240219,105000,3378382400,178900,178700,178900,178600,147
20240219,104900,3352098300,178700,178800,178800,178700,66
20240219,104800,3340302100,178700,178700,178800,178700,228
20240219,104700,3299549200,178800,178700,178800,178700,63
20240219,104600,3288289000,178700,178600,178700,178500,201
20240219,104500,3252381700,178700,178500,178700,178500,60
20240219,104400,3241666000,178500,178700,178700,178500,122
20240219,104300,3219871300,178700,178800,178800,178600,73
20240219,104200,3206825400,178800,178600,178800,178600,156
20240219,104100,3178947600,178600,178600,178700,178600,56
20240219,104000,3168945200,178700,178600,178700,178500,304
20240219,103900,3114632500,178600,178600,178700,178600,66
20240219,103800,3102843100,178700,178600,178700,178600,86
20240219,103700,3087479400,178700,178600,178700,178500,286
20240219,103600,3036405800,178600,178500,178600,178500,69
20240219,103500,3024087800,178600,178600,178600,178500,60
20240219,103400,3013374100,178500,178600,178700,178500,119
20240219,103300,2992121400,178600,178600,178600,178400,90
20240219,103200,2976057100,178700,178700,178700,178500,83
20240219,103100,2961231500,178600,178700,178700,178600,78
20240219,103000,2947297800,178600,178600,178700,178500,86
20240219,102900,2931940300,178600,178700,178700,178500,121
20240219,102800,2910329700,178700,178700,178700,178600,43
20240219,102700,2902645700,178700,178700,178800,178500,125
20240219,102600,2880318800,178600,178700,178800,178500,119
20240219,102500,2859055100,178500,178800,178800,178500,281
20240219,102400,2808844400,178700,178800,178800,178700,42
20240219,102300,2801337000,178800,178800,178800,178700,64
20240219,102200,2789898100,178800,178900,178900,178700,96
20240219,102100,2772733000,178800,178700,178900,178600,119
20240219,102000,2751451900,178700,178600,178900,178500,326
20240219,101900,2693207700,178500,178500,178600,178500,20
20240219,101800,2689637100,178500,178500,178500,178400,108
20240219,101700,2670362600,178600,178600,178600,178500,87
20240219,101600,2654830500,178600,178500,178600,178500,50
20240219,101500,2645904100,178500,178500,178500,178400,73
20240219,101400,2632873700,178500,178500,178500,178400,151
20240219,101300,2605924500,178500,178500,178600,178400,232
20240219,101200,2564509900,178500,178600,178700,178400,307
20240219,101100,2509708400,178700,178600,178700,178500,73
20240219,101000,2496672500,178400,178500,178600,178400,554
20240219,100900,2397757100,178500,178500,178600,178400,188
20240219,100800,2364204300,178500,178600,178600,178500,80
20240219,100700,2349920300,178600,178600,178600,178500,52
20240219,100600,2340635600,178600,178500,178600,178500,108
20240219,100500,2321350900,178500,178600,178600,178500,47
20240219,100400,2312957000,178400,178500,178600,178400,88
20240219,100300,2297253900,178400,178600,178700,178400,271
20240219,100200,2248865800,178700,178700,178700,178600,49
20240219,100100,2240112600,178600,178600,178700,178500,61
20240219,100000,2229216100,178600,178500,178700,178500,114
20240219,095900,2208854200,178600,178700,178700,178500,131
20240219,095800,2185456700,178700,178600,178700,178500,136
20240219,095700,2161167100,178500,178600,178600,178500,63
20240219,095600,2149920600,178600,178500,178600,178500,34
20240219,095500,2143849900,178500,178900,178900,178500,107
20240219,095400,2124738900,178900,178700,178900,178600,123
20240219,095300,2102748200,178900,178500,179000,178500,329
20240219,095200,2043928500,178500,178400,178500,178400,53
20240219,095100,2034471400,178500,178500,178500,178300,218
20240219,095000,1995573700,178500,178400,178500,178300,442
20240219,094900,1916712100,178600,178700,178700,178400,356
20240219,094800,1853147800,178800,178700,178800,178600,191
20240219,094700,1819010500,178700,178700,178800,178600,118
20240219,094600,1797918700,178700,178700,178800,178600,153
20240219,094500,1770577200,178600,178700,178700,178400,109
20240219,094400,1751111100,178500,178600,178700,178400,107
20240219,094300,1732007900,178700,178400,178700,178400,136
20240219,094200,1707728800,178400,178500,178500,178400,75
20240219,094100,1694346000,178500,178500,178500,178400,47
20240219,094000,1685956700,178400,178500,178700,178300,384
20240219,093900,1617429900,178500,178500,178600,178400,238
20240219,093800,1574963600,178600,178400,178600,178300,241
20240219,093700,1531967600,178400,178300,178400,178200,95
20240219,093600,1515028200,178300,178100,178300,178000,246
20240219,093500,1471215300,178100,178000,178100,177900,114
20240219,093400,1450917800,178000,177900,178000,177700,280
20240219,093300,1401111600,178100,178200,178300,178000,256
20240219,093200,1355519300,178300,178200,178400,178100,193
20240219,093100,1321119500,178200,178200,178200,178100,82
20240219,093000,1306510200,178100,178300,178300,178000,176
20240219,092900,1275150400,178300,178100,178300,178000,220
20240219,092800,1235960500,178100,178600,178600,178100,214
20240219,092700,1197773500,178600,178500,178600,178400,127
20240219,092600,1175102200,178400,178200,178500,178000,216
20240219,092500,1136580100,178300,178000,178300,177800,392
20240219,092400,1066772200,178000,177700,178000,177700,368
20240219,092300,1001296500,177700,177600,177800,177600,213
20240219,092200,963454900,177600,177500,177600,177400,312
20240219,092100,908076400,177500,177400,177500,177400,83
20240219,092000,893351300,177400,177400,177500,177400,124
20240219,091900,871352900,177300,177300,177400,177200,72
20240219,091800,858588200,177200,177300,177300,177000,128
20240219,091700,835898000,177200,177700,177700,177100,211
20240219,091600,798500300,177700,177100,177700,177100,337
20240219,091500,738753000,177100,177100,177100,177000,296
20240219,091400,686345400,177100,177000,177100,177000,81
20240219,091300,672005000,177100,177200,177300,177000,129
20240219,091200,649156600,177300,176900,177300,176800,343
20240219,091100,588437900,176800,176900,177000,176800,206
20240219,091000,552006600,176900,176900,177000,176900,143
20240219,090900,526708200,177000,177300,177400,176900,451
20240219,090800,446787800,177400,177400,177400,177300,96
20240219,090700,429758200,177300,177300,177400,177300,91
20240219,090600,413623300,177200,177200,177300,177000,155
20240219,090500,386162700,177300,177200,177400,177100,198
20240219,090400,351074800,177200,177100,177200,177000,77
20240219,090300,337433600,177100,176800,177100,176700,367
20240219,090200,272498400,176800,178100,178100,176800,781
20240219,090100,134135200,178000,178000,178200,177900,259
20240219,090000,88030300,178000,178400,178500,177700,493