KissMeData/033230/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191400,570838279770,5500,5500,5500,5500,558924
20240219,191300,570838279770,5500,5500,5500,5500,0
20240219,191200,570838279770,5500,5500,5500,5500,0
20240219,191100,570838279770,5500,5500,5500,5500,0
20240219,191000,570838279770,5500,5500,5500,5500,0
20240219,190900,570838279770,5500,5500,5500,5500,0
20240219,190800,570838279770,5500,5500,5500,5500,0
20240219,190700,570838279770,5500,5500,5500,5500,0
20240219,190600,570838279770,5500,5500,5500,5500,0
20240219,190500,570838279770,5500,5500,5500,5500,0
20240219,190400,570838279770,5500,5500,5500,5500,0
20240219,190300,570838279770,5500,5500,5500,5500,0
20240219,190200,570838279770,5500,5500,5500,5500,0
20240219,190100,570838279770,5500,5500,5500,5500,0
20240219,190000,570838279770,5500,5500,5500,5500,0
20240219,185900,570838279770,5500,5500,5500,5500,0
20240219,185800,570838279770,5500,5500,5500,5500,0
20240219,185700,570838279770,5500,5500,5500,5500,0
20240219,185600,570838279770,5500,5500,5500,5500,0
20240219,185500,570838279770,5500,5500,5500,5500,0
20240219,185400,570838279770,5500,5500,5500,5500,0
20240219,185300,570838279770,5500,5500,5500,5500,0
20240219,185200,570838279770,5500,5500,5500,5500,0
20240219,185100,570838279770,5500,5500,5500,5500,0
20240219,185000,570838279770,5500,5500,5500,5500,0
20240219,184900,570838279770,5500,5500,5500,5500,0
20240219,184800,570838279770,5500,5500,5500,5500,0
20240219,184700,570838279770,5500,5500,5500,5500,0
20240219,184600,570838279770,5500,5500,5500,5500,0
20240219,184500,570838279770,5500,5500,5500,5500,0
20240219,184400,570838279770,5500,5500,5500,5500,558924
20240219,184300,570838279770,5500,5500,5500,5500,0
20240219,184200,570838279770,5500,5500,5500,5500,0
20240219,184100,570838279770,5500,5500,5500,5500,0
20240219,184000,570838279770,5500,5500,5500,5500,0
20240219,183900,570838279770,5500,5500,5500,5500,0
20240219,183800,570838279770,5500,5500,5500,5500,0
20240219,183700,570838279770,5500,5500,5500,5500,0
20240219,183600,570838279770,5500,5500,5500,5500,0
20240219,183500,570838279770,5500,5500,5500,5500,0
20240219,183400,570838279770,5500,5500,5500,5500,0
20240219,183300,570838279770,5500,5500,5500,5500,0
20240219,183200,570838279770,5500,5500,5500,5500,0
20240219,183100,570838279770,5500,5500,5500,5500,0
20240219,183000,570838279770,5500,5500,5500,5500,0
20240219,182900,570838279770,5500,5500,5500,5500,0
20240219,182800,570838279770,5500,5500,5500,5500,0
20240219,182700,570838279770,5500,5500,5500,5500,0
20240219,182600,570838279770,5500,5500,5500,5500,0
20240219,182500,570838279770,5500,5500,5500,5500,0
20240219,182400,570838279770,5500,5500,5500,5500,0
20240219,182300,570838279770,5500,5500,5500,5500,0
20240219,182200,570838279770,5500,5500,5500,5500,0
20240219,182100,570838279770,5500,5500,5500,5500,0
20240219,182000,570838279770,5500,5500,5500,5500,0
20240219,181900,570838279770,5500,5500,5500,5500,0
20240219,181800,570838279770,5500,5500,5500,5500,0
20240219,181700,570838279770,5500,5500,5500,5500,0
20240219,181600,570838279770,5500,5500,5500,5500,0
20240219,181500,570838279770,5500,5500,5500,5500,0
20240219,181400,570838279770,5500,5500,5500,5500,558924
20240219,181300,570838279770,5500,5500,5500,5500,0
20240219,181200,570838279770,5500,5500,5500,5500,0
20240219,181100,570838279770,5500,5500,5500,5500,0
20240219,181000,570838279770,5500,5500,5500,5500,0
20240219,180900,570838279770,5500,5500,5500,5500,0
20240219,180800,570838279770,5500,5500,5500,5500,0
20240219,180700,570838279770,5500,5500,5500,5500,0
20240219,180600,570838279770,5500,5500,5500,5500,0
20240219,180500,570838279770,5500,5500,5500,5500,0
20240219,180400,570838279770,5500,5500,5500,5500,0
20240219,180300,570838279770,5500,5500,5500,5500,0
20240219,180200,570838279770,5500,5500,5500,5500,0
20240219,180100,570838279770,5500,5500,5500,5500,0
20240219,180000,570838279770,5500,5500,5500,5500,0
20240219,175900,570838279770,5500,5500,5500,5500,0
20240219,175800,570838279770,5500,5500,5500,5500,0
20240219,175700,570838279770,5500,5500,5500,5500,0
20240219,175600,570838279770,5500,5500,5500,5500,0
20240219,175500,570838279770,5500,5500,5500,5500,0
20240219,175400,570838279770,5500,5500,5500,5500,0
20240219,175300,570838279770,5500,5500,5500,5500,0
20240219,175200,570838279770,5500,5500,5500,5500,0
20240219,175100,570838279770,5500,5500,5500,5500,0
20240219,175000,570838279770,5500,5500,5500,5500,0
20240219,174900,570838279770,5500,5500,5500,5500,0
20240219,174800,570838279770,5500,5500,5500,5500,0
20240219,174700,570838279770,5500,5500,5500,5500,0
20240219,174600,570838279770,5500,5500,5500,5500,0
20240219,174500,570838279770,5500,5500,5500,5500,0
20240219,174400,570838279770,5500,5500,5500,5500,558924
20240219,174300,570838279770,5500,5500,5500,5500,0
20240219,174200,570838279770,5500,5500,5500,5500,0
20240219,174100,570838279770,5500,5500,5500,5500,0
20240219,174000,570838279770,5500,5500,5500,5500,0
20240219,173900,570838279770,5500,5500,5500,5500,0
20240219,173800,570838279770,5500,5500,5500,5500,0
20240219,173700,570838279770,5500,5500,5500,5500,0
20240219,173600,570838279770,5500,5500,5500,5500,0
20240219,173500,570838279770,5500,5500,5500,5500,0
20240219,173400,570838279770,5500,5500,5500,5500,0
20240219,173300,570838279770,5500,5500,5500,5500,0
20240219,173200,570838279770,5500,5500,5500,5500,0
20240219,173100,570838279770,5500,5500,5500,5500,0
20240219,173000,570838279770,5500,5500,5500,5500,0
20240219,172900,570838279770,5500,5500,5500,5500,0
20240219,172800,570838279770,5500,5500,5500,5500,0
20240219,172700,570838279770,5500,5500,5500,5500,0
20240219,172600,570838279770,5500,5500,5500,5500,0
20240219,172500,570838279770,5500,5500,5500,5500,0
20240219,172400,570838279770,5500,5500,5500,5500,0
20240219,172300,570838279770,5500,5500,5500,5500,0
20240219,172200,570838279770,5500,5500,5500,5500,0
20240219,172100,570838279770,5500,5500,5500,5500,0
20240219,172000,570838279770,5500,5500,5500,5500,0
20240219,171900,570838279770,5500,5500,5500,5500,0
20240219,171800,570838279770,5500,5500,5500,5500,0
20240219,171700,570838279770,5500,5500,5500,5500,0
20240219,171600,570838279770,5500,5500,5500,5500,0
20240219,171500,570838279770,5500,5500,5500,5500,0
20240219,171400,570838279770,5500,5500,5500,5500,558924
20240219,171300,570838279770,5500,5500,5500,5500,0
20240219,171200,570838279770,5500,5500,5500,5500,0
20240219,171100,570838279770,5500,5500,5500,5500,0
20240219,171000,570838279770,5500,5500,5500,5500,0
20240219,170900,570838279770,5500,5500,5500,5500,0
20240219,170800,570838279770,5500,5500,5500,5500,0
20240219,170700,570838279770,5500,5500,5500,5500,0
20240219,170600,570838279770,5500,5500,5500,5500,0
20240219,170500,570838279770,5500,5500,5500,5500,0
20240219,170400,570838279770,5500,5500,5500,5500,0
20240219,170300,570838279770,5500,5500,5500,5500,0
20240219,170200,570838279770,5500,5500,5500,5500,0
20240219,170100,570838279770,5500,5500,5500,5500,0
20240219,170000,570838279770,5500,5500,5500,5500,0
20240219,165900,570838279770,5500,5500,5500,5500,0
20240219,165800,570838279770,5500,5500,5500,5500,0
20240219,165700,570838279770,5500,5500,5500,5500,0
20240219,165600,570838279770,5500,5500,5500,5500,0
20240219,165500,570838279770,5500,5500,5500,5500,0
20240219,165400,570838279770,5500,5500,5500,5500,0
20240219,165300,570838279770,5500,5500,5500,5500,0
20240219,165200,570838279770,5500,5500,5500,5500,0
20240219,165100,570838279770,5500,5500,5500,5500,0
20240219,165000,570838279770,5500,5500,5500,5500,0
20240219,164900,570838279770,5500,5500,5500,5500,0
20240219,164800,570838279770,5500,5500,5500,5500,0
20240219,164700,570838279770,5500,5500,5500,5500,0
20240219,164600,570838279770,5500,5500,5500,5500,0
20240219,164500,570838279770,5500,5500,5500,5500,0
20240219,164400,570838279770,5500,5500,5500,5500,558924
20240219,164300,570838279770,5500,5500,5500,5500,0
20240219,164200,570838279770,5500,5500,5500,5500,0
20240219,164100,570838279770,5500,5500,5500,5500,0
20240219,164000,570838279770,5500,5500,5500,5500,0
20240219,163900,570838279770,5500,5500,5500,5500,0
20240219,163800,570838279770,5500,5500,5500,5500,0
20240219,163700,570838279770,5500,5500,5500,5500,0
20240219,163600,570838279770,5500,5500,5500,5500,0
20240219,163500,570838279770,5500,5500,5500,5500,0
20240219,163400,570838279770,5500,5500,5500,5500,0
20240219,163300,570838279770,5500,5500,5500,5500,0
20240219,163200,570838279770,5500,5500,5500,5500,0
20240219,163100,570838279770,5500,5500,5500,5500,0
20240219,163000,570838279770,5500,5500,5500,5500,0
20240219,162900,570838279770,5500,5500,5500,5500,0
20240219,162800,570838279770,5500,5500,5500,5500,0
20240219,162700,570838279770,5500,5500,5500,5500,0
20240219,162600,570838279770,5500,5500,5500,5500,0
20240219,162500,570838279770,5500,5500,5500,5500,0
20240219,162400,570838279770,5500,5500,5500,5500,0
20240219,162300,570838279770,5500,5500,5500,5500,0
20240219,162200,570838279770,5500,5500,5500,5500,0
20240219,162100,570838279770,5500,5500,5500,5500,0
20240219,162000,570838279770,5500,5500,5500,5500,0
20240219,161900,570838279770,5500,5500,5500,5500,0
20240219,161800,570838279770,5500,5500,5500,5500,0
20240219,161700,570838279770,5500,5500,5500,5500,0
20240219,161600,570838279770,5500,5500,5500,5500,0
20240219,161500,570838279770,5500,5500,5500,5500,0
20240219,161400,570838279770,5500,5500,5500,5500,558924
20240219,161300,570838279770,5500,5500,5500,5500,0
20240219,161200,570838279770,5500,5500,5500,5500,0
20240219,161100,570838279770,5500,5500,5500,5500,0
20240219,161000,570838279770,5500,5500,5500,5500,0
20240219,160900,570838279770,5500,5500,5500,5500,0
20240219,160800,570838279770,5500,5500,5500,5500,0
20240219,160700,570838279770,5500,5500,5500,5500,0
20240219,160600,570838279770,5500,5500,5500,5500,0
20240219,160500,570838279770,5500,5500,5500,5500,0
20240219,160400,570838279770,5500,5500,5500,5500,0
20240219,160300,570838279770,5500,5500,5500,5500,0
20240219,160200,570838279770,5500,5500,5500,5500,0
20240219,160100,570838279770,5500,5500,5500,5500,0
20240219,160000,570838279770,5500,5500,5500,5500,0
20240219,155900,570838279770,5500,5500,5500,5500,0
20240219,155800,570838279770,5500,5500,5500,5500,0
20240219,155700,570838279770,5500,5500,5500,5500,0
20240219,155600,570838279770,5500,5500,5500,5500,0
20240219,155500,570838279770,5500,5500,5500,5500,0
20240219,155400,570838279770,5500,5500,5500,5500,0
20240219,155300,570838279770,5500,5500,5500,5500,0
20240219,155200,570838279770,5500,5500,5500,5500,0
20240219,155100,570838279770,5500,5500,5500,5500,0
20240219,155000,570838279770,5500,5500,5500,5500,0
20240219,154900,570838279770,5500,5500,5500,5500,0
20240219,154800,570838279770,5500,5500,5500,5500,0
20240219,154700,570838279770,5500,5500,5500,5500,0
20240219,154600,570838279770,5500,5500,5500,5500,0
20240219,154500,570838279770,5500,5500,5500,5500,0
20240219,154400,570838279770,5500,5500,5500,5500,558924
20240219,154300,570838279770,5500,5500,5500,5500,0
20240219,154200,570838279770,5500,5500,5500,5500,0
20240219,154100,570838279770,5500,5500,5500,5500,0
20240219,154000,570838279770,5500,5500,5500,5500,0
20240219,153900,570838279770,5500,5500,5500,5500,0
20240219,153800,570838279770,5500,5500,5500,5500,0
20240219,153700,570838279770,5500,5500,5500,5500,0
20240219,153600,570838279770,5500,5500,5500,5500,0
20240219,153500,570838279770,5500,5500,5500,5500,0
20240219,153400,570838279770,5500,5500,5500,5500,0
20240219,153300,570838279770,5500,5500,5500,5500,0
20240219,153200,570838279770,5500,5500,5500,5500,0
20240219,153100,570838279770,5500,5500,5500,5500,0
20240219,153000,570838279770,5500,5500,5500,5500,558924
20240219,152900,567764197770,5470,5470,5470,5470,0
20240219,152800,567764197770,5470,5470,5470,5470,0
20240219,152700,567764197770,5470,5470,5470,5470,0
20240219,152600,567764197770,5470,5470,5470,5470,0
20240219,152500,567764197770,5470,5470,5470,5470,0
20240219,152400,567764197770,5470,5470,5470,5470,0
20240219,152300,567764197770,5470,5470,5470,5470,0
20240219,152200,567764197770,5470,5470,5470,5470,0
20240219,152100,567764197770,5470,5470,5470,5470,0
20240219,152000,567764197770,5470,5470,5470,5470,0
20240219,151900,567764197770,5470,5480,5500,5450,296879
20240219,151800,566140714940,5490,5450,5510,5450,246854
20240219,151700,564790244770,5460,5490,5500,5420,378238
20240219,151600,562729430020,5490,5580,5580,5450,358137
20240219,151500,560755768390,5570,5590,5590,5560,126957
20240219,151400,560048755200,5580,5610,5610,5580,60074
20240219,151300,559712712860,5600,5590,5630,5580,117133
20240219,151200,559055843690,5590,5550,5590,5550,98862
20240219,151100,558504876630,5560,5590,5600,5550,182432
20240219,151000,557489913720,5600,5630,5640,5580,100041
20240219,150900,556928752170,5630,5630,5640,5580,133624
20240219,150800,556180325250,5620,5620,5670,5600,121545
20240219,150700,555494719270,5620,5620,5640,5580,251286
20240219,150600,554087045130,5620,5660,5670,5620,116456
20240219,150500,553429304770,5650,5660,5670,5620,159609
20240219,150400,552528439970,5660,5680,5680,5620,207876
20240219,150300,551354406600,5670,5720,5730,5650,276033
20240219,150200,549786005890,5720,5700,5740,5690,288375
20240219,150100,548136958350,5700,5690,5710,5680,122736
20240219,150000,547438012990,5690,5720,5720,5680,162172
20240219,145900,546513079340,5720,5690,5730,5680,204362
20240219,145800,545346174950,5690,5700,5720,5670,193160
20240219,145700,544246767350,5710,5670,5710,5660,276068
20240219,145600,542676441650,5660,5640,5670,5630,68329
20240219,145500,542289908860,5640,5680,5680,5630,129741
20240219,145400,541556011700,5680,5630,5700,5610,353968
20240219,145300,539548519080,5620,5620,5630,5590,72685
20240219,145200,539140759790,5620,5620,5640,5610,84822
20240219,145100,538663425750,5610,5610,5640,5570,134739
20240219,145000,537908934220,5600,5590,5630,5580,74049
20240219,144900,537493950870,5590,5660,5670,5590,217049
20240219,144800,536271821780,5660,5690,5750,5610,762316
20240219,144700,531929452610,5680,5680,5700,5650,715953
20240219,144600,527863761760,5680,5590,5690,5550,552976
20240219,144500,524740550430,5590,5600,5640,5590,194323
20240219,144400,523648490390,5600,5550,5640,5540,339315
20240219,144300,521744939820,5550,5520,5560,5520,63217
20240219,144200,521394449350,5520,5550,5580,5520,77807
20240219,144100,520963292100,5560,5540,5560,5530,30974
20240219,144000,520791469880,5540,5540,5590,5530,95281
20240219,143900,520261814400,5540,5580,5590,5530,70112
20240219,143800,519872024930,5590,5580,5600,5550,89679
20240219,143700,519372553530,5590,5610,5610,5570,158395
20240219,143600,518486833060,5610,5520,5610,5510,263345
20240219,143500,517019482040,5530,5520,5540,5520,52441
20240219,143400,516729568310,5520,5520,5540,5510,103387
20240219,143300,516158367980,5520,5530,5540,5500,164090
20240219,143200,515253198470,5530,5560,5570,5520,171314
20240219,143100,514305429510,5560,5570,5570,5540,73100
20240219,143000,513899388140,5570,5600,5600,5540,149472
20240219,142900,513067354810,5590,5610,5610,5550,198512
20240219,142800,511959998370,5610,5650,5660,5570,318577
20240219,142700,510172281220,5650,5620,5670,5610,251140
20240219,142600,508752593140,5620,5660,5670,5600,335064
20240219,142500,506864022730,5660,5590,5660,5570,454271
20240219,142400,504307064250,5600,5620,5630,5590,380314
20240219,142300,502173106160,5610,5590,5620,5570,495551
20240219,142200,499399078660,5590,5550,5590,5550,281671
20240219,142100,497831170340,5550,5490,5560,5480,371603
20240219,142000,495774375350,5480,5490,5490,5480,19962
20240219,141900,495664891210,5480,5490,5500,5480,26983
20240219,141800,495516767070,5480,5490,5490,5480,43249
20240219,141700,495279572200,5490,5490,5500,5480,45964
20240219,141600,495027374030,5480,5500,5510,5480,93052
20240219,141500,494516081670,5500,5490,5510,5480,77524
20240219,141400,494089751590,5490,5490,5500,5480,51092
20240219,141300,493809203130,5490,5490,5520,5480,240047
20240219,141200,492488828290,5490,5470,5490,5450,73227
20240219,141100,492088261740,5470,5430,5500,5420,160816
20240219,141000,491208479080,5430,5390,5450,5380,119700
20240219,140900,490560261080,5390,5410,5410,5380,247336
20240219,140800,489226406120,5410,5440,5440,5410,136357
20240219,140700,488486971210,5440,5440,5460,5410,71089
20240219,140600,488100558570,5440,5480,5480,5410,121247
20240219,140500,487441642650,5470,5480,5480,5470,26178
20240219,140400,487298326050,5480,5500,5500,5460,56098
20240219,140300,486990971260,5500,5480,5500,5470,39589
20240219,140200,486773841520,5470,5440,5490,5430,53796
20240219,140100,486480500200,5440,5460,5470,5430,92309
20240219,140000,485977921730,5460,5490,5490,5450,92593
20240219,135900,485471591900,5490,5540,5540,5470,196623
20240219,135800,484389506460,5540,5490,5540,5490,204881
20240219,135700,483258018530,5490,5480,5500,5470,98784
20240219,135600,482715310850,5480,5480,5490,5470,40618
20240219,135500,482492697740,5470,5480,5490,5470,105417
20240219,135400,481914855890,5490,5460,5510,5460,313370
20240219,135300,480194536550,5470,5460,5480,5450,267009
20240219,135200,478734753810,5460,5430,5460,5420,111504
20240219,135100,478127690000,5420,5440,5440,5410,85782
20240219,135000,477662289440,5440,5450,5450,5430,95069
20240219,134900,477145020120,5450,5410,5460,5410,195076
20240219,134800,476084223620,5410,5430,5440,5400,126206
20240219,134700,475400968230,5420,5390,5460,5390,479846
20240219,134600,472798333680,5400,5460,5460,5390,535863
20240219,134500,469896862790,5450,5480,5490,5420,536589
20240219,134400,466976857810,5480,5520,5530,5480,144935
20240219,134300,466179246000,5520,5500,5540,5500,179068
20240219,134200,465191870330,5510,5550,5560,5500,201259
20240219,134100,464078949510,5540,5540,5560,5530,196125
20240219,134000,462992173470,5540,5530,5540,5490,330782
20240219,133900,461168222950,5520,5590,5590,5500,583597
20240219,133800,457942571630,5580,5570,5620,5570,139788
20240219,133700,457160930270,5580,5570,5600,5570,189845
20240219,133600,456101398570,5570,5670,5670,5560,314860
20240219,133500,454337581020,5660,5640,5680,5630,258939
20240219,133400,452872150000,5630,5600,5640,5590,542899
20240219,133300,449828312340,5610,5610,5610,5610,0
20240219,133200,449828312340,5610,5610,5610,5610,0
20240219,133100,449828312340,5610,5710,5710,5610,557148
20240219,133000,446681618540,5710,5710,5720,5700,49337
20240219,132900,446400069940,5720,5710,5720,5680,112650
20240219,132800,445758317750,5710,5680,5720,5680,167018
20240219,132700,444806902430,5690,5750,5750,5680,313632
20240219,132600,443017944060,5750,5730,5760,5720,147821
20240219,132500,442171236390,5730,5760,5770,5730,94845
20240219,132400,441626539310,5760,5780,5780,5760,31008
20240219,132300,441447613160,5780,5800,5800,5770,29373
20240219,132200,441277848050,5790,5740,5800,5740,51609
20240219,132100,440979902550,5750,5780,5790,5730,154712
20240219,132000,440089564500,5780,5800,5800,5780,18915
20240219,131900,439980006630,5790,5780,5800,5780,33021
20240219,131800,439788946160,5790,5780,5800,5770,35829
20240219,131700,439581717110,5780,5810,5820,5780,34092
20240219,131600,439383806510,5820,5810,5840,5800,55952
20240219,131500,439058242970,5810,5770,5810,5760,71072
20240219,131400,438647017030,5770,5800,5800,5770,53524
20240219,131300,438337518640,5790,5830,5840,5780,96305
20240219,131200,437778033650,5840,5860,5870,5820,46853
20240219,131100,437504403440,5870,5870,5870,5850,38158
20240219,131000,437281014110,5860,5860,5870,5850,40703
20240219,130900,437042356400,5860,5850,5860,5840,54972
20240219,130800,436720888760,5850,5860,5880,5850,120913
20240219,130700,436011319630,5860,5840,5860,5830,51412
20240219,130600,435710698670,5840,5820,5850,5820,44566
20240219,130500,435450496670,5820,5820,5830,5810,12594
20240219,130400,435377164260,5830,5790,5840,5790,57031
20240219,130300,435046263330,5800,5810,5840,5790,70579
20240219,130200,434636366330,5820,5830,5850,5810,68418
20240219,130100,434237300660,5840,5810,5860,5810,80632
20240219,130000,433766230370,5820,5870,5870,5810,148576
20240219,125900,432899057690,5870,5860,5880,5840,121177
20240219,125800,432188349200,5860,5870,5870,5840,132130
20240219,125700,431415160870,5870,5840,5870,5820,221949
20240219,125600,430116134460,5840,5790,5840,5780,245973
20240219,125500,428683042020,5790,5740,5790,5740,106510
20240219,125400,428069348020,5740,5770,5770,5720,189227
20240219,125300,426983107880,5770,5780,5790,5760,38064
20240219,125200,426763222210,5780,5750,5790,5750,69510
20240219,125100,426361904700,5760,5760,5780,5750,59159
20240219,125000,426021004740,5760,5790,5800,5730,206504
20240219,124900,424833970710,5790,5810,5810,5780,72051
20240219,124800,424416494860,5800,5830,5830,5800,57471
20240219,124700,424082321730,5820,5800,5830,5800,58438
20240219,124600,423742495790,5800,5810,5820,5790,106237
20240219,124500,423125622560,5820,5780,5820,5780,139307
20240219,124400,422317415840,5790,5760,5790,5740,167924
20240219,124300,421350982920,5760,5780,5790,5750,205465
20240219,124200,420166747750,5780,5830,5830,5770,159317
20240219,124100,419241979170,5830,5780,5830,5770,226087
20240219,124000,417929945330,5780,5800,5810,5760,382430
20240219,123900,415719401070,5800,5820,5860,5800,358547
20240219,123800,413630318800,5810,5870,5870,5810,296429
20240219,123700,411900537690,5860,5930,5940,5840,396701
20240219,123600,409569105490,5920,5930,5940,5920,42850
20240219,123500,409315078390,5930,5950,5950,5910,139873
20240219,123400,408486494870,5940,5960,5960,5940,72386
20240219,123300,408055749310,5960,5990,5990,5950,51679
20240219,123200,407747231000,5990,5970,6000,5970,53758
20240219,123100,407425392320,5970,5980,5980,5960,46814
20240219,123000,407146018440,5980,5990,5990,5970,19407
20240219,122900,407029952030,5990,5980,5990,5970,12382
20240219,122800,406955930190,5970,6000,6000,5970,22697
20240219,122700,406820080900,6000,5960,6000,5960,105154
20240219,122600,406190418200,5960,5970,5970,5960,12370
20240219,122500,406116668720,5960,5980,5990,5960,30432
20240219,122400,405934885730,5980,5940,5990,5940,45861
20240219,122300,405660687210,5940,5950,5950,5920,88146
20240219,122200,405137792260,5950,5960,5970,5940,48615
20240219,122100,404848688980,5970,5970,5980,5950,31704
20240219,122000,404659635320,5970,5990,6000,5970,73248
20240219,121900,404220671340,6000,5990,6000,5980,40515
20240219,121800,403977688360,5990,5960,5990,5950,70936
20240219,121700,403553425900,5950,5950,5960,5940,30414
20240219,121600,403372389020,5950,5950,5960,5940,37051
20240219,121500,403152013520,5960,5930,5970,5920,98152
20240219,121400,402569162140,5930,5970,5970,5930,90533
20240219,121300,402030474210,5960,5980,5980,5960,35469
20240219,121200,401818782730,5980,5960,5980,5950,32653
20240219,121100,401623956470,5960,5950,5980,5940,87872
20240219,121000,401100363520,5950,5990,6000,5950,108297
20240219,120900,400454354670,5990,6010,6010,5980,40960
20240219,120800,400208866690,6000,6010,6010,6000,16863
20240219,120700,400107665410,6010,6030,6030,6000,24798
20240219,120600,399958470760,6010,6030,6040,6000,54485
20240219,120500,399630108020,6020,6010,6030,6000,38513
20240219,120400,399398461760,6000,5990,6010,5980,38115
20240219,120300,399169832810,5990,5980,6000,5970,74665
20240219,120200,398723478200,5980,5990,6000,5980,48211
20240219,120100,398434814810,5990,5990,6010,5990,27996
20240219,120000,398266862230,6000,6000,6020,5990,46407
20240219,115900,397988344830,6000,6030,6040,5990,92328
20240219,115800,397433943810,6030,6030,6040,6030,30038
20240219,115700,397252705940,6030,5990,6060,5980,135657
20240219,115600,396433694400,5990,6000,6010,5980,60433
20240219,115500,396071590020,6000,6010,6020,6000,29302
20240219,115400,395895475410,6020,6020,6030,6010,16978
20240219,115300,395793302320,6030,6050,6050,6020,50368
20240219,115200,395489309450,6050,6020,6050,6010,64209
20240219,115100,395102022440,6010,5980,6010,5960,119132
20240219,115000,394390002350,5980,6030,6030,5970,119457
20240219,114900,393674202860,6020,6030,6040,6010,68482
20240219,114800,393261537370,6020,6030,6030,5990,149537
20240219,114700,392363307830,6020,6030,6040,6020,77556
20240219,114600,391895845820,6030,6080,6080,6030,91223
20240219,114500,391343334900,6080,6040,6090,6040,134938
20240219,114400,390526117450,6050,6080,6080,6040,138952
20240219,114300,389685117540,6070,6090,6100,6070,110941
20240219,114200,389010107310,6090,6070,6090,6060,90449
20240219,114100,388459985760,6070,6090,6100,6050,224016
20240219,114000,387097332910,6090,6050,6090,6040,329573
20240219,113900,385095309780,6050,6030,6060,6020,59582
20240219,113800,384735345010,6030,6060,6070,6020,97840
20240219,113700,384143888640,6050,5990,6070,5980,180861
20240219,113600,383051613640,5990,6030,6030,5980,117686
20240219,113500,382345486550,6030,6020,6030,6010,37778
20240219,113400,382118012520,6020,6040,6050,6000,134703
20240219,113300,381306828150,6040,6050,6070,6030,263279
20240219,113200,379713569360,6050,6010,6050,6000,172379
20240219,113100,378674929420,6010,5990,6030,5980,311569
20240219,113000,376803189510,5990,5950,5990,5940,258143
20240219,112900,375262005770,5940,5940,5950,5930,85260
20240219,112800,374755668230,5940,5930,5960,5920,197737
20240219,112700,373581221980,5930,5960,5970,5910,379777
20240219,112600,371329530550,5960,6040,6050,5920,573887
20240219,112500,367907147310,6040,6010,6050,6000,203335
20240219,112400,366681636800,6010,6000,6040,5980,377577
20240219,112300,364412034670,6000,6010,6020,5970,371302
20240219,112200,362187842110,6010,6040,6040,6010,101185
20240219,112100,361578570880,6030,6020,6040,6000,221898
20240219,112000,360244087980,6010,6060,6070,6010,337917
20240219,111900,358209277010,6070,6050,6070,6020,239601
20240219,111800,356761925790,6050,6050,6070,6040,148428
20240219,111700,355863099530,6050,6080,6090,6030,241879
20240219,111600,354397209090,6080,6100,6140,6070,241905
20240219,111500,352919841110,6100,6080,6140,6070,382908
20240219,111400,350580495180,6070,6090,6090,6030,338271
20240219,111300,348529622110,6080,6100,6100,6030,438890
20240219,111200,345866276430,6100,6180,6190,6010,1158655
20240219,111100,338804576250,6170,6200,6220,6170,276286
20240219,111000,337093842610,6200,6250,6260,6180,290426
20240219,110900,335287928180,6260,6280,6280,6230,517494
20240219,110800,332048226820,6280,6180,6280,6170,415966
20240219,110700,329455925050,6190,6160,6220,6150,337873
20240219,110600,327364648630,6160,6200,6210,6140,437135
20240219,110500,324669338950,6210,6170,6230,6170,496480
20240219,110400,321588933070,6180,6220,6250,6160,792075
20240219,110300,316669600770,6230,6230,6230,6220,179540
20240219,110200,315551384810,6240,6240,6240,6240,0
20240219,110100,315551384810,6240,6190,6240,6180,538397
20240219,110000,312199462820,6190,6140,6220,6130,847022
20240219,105900,306951224080,6140,6180,6180,6140,308174
20240219,105800,305053056240,6170,6120,6190,6120,461400
20240219,105700,302208787680,6130,6140,6150,6070,697906
20240219,105600,297947169920,6150,6170,6200,6140,611844
20240219,105500,294169551880,6170,6130,6180,6130,826213
20240219,105400,289077551230,6140,6110,6140,6080,558496
20240219,105300,285664648520,6110,6090,6150,6070,1193910
20240219,105200,278370357910,6090,6030,6090,6000,561673
20240219,105100,274975265820,6030,6050,6050,5980,713413
20240219,105000,270685973610,6040,6030,6070,6000,938102
20240219,104900,265024335190,6030,5970,6040,5900,1608161
20240219,104800,255382291420,5970,5860,5970,5850,955260
20240219,104700,249737980890,5850,5830,5870,5820,328271
20240219,104600,247818662900,5820,5880,5880,5810,365721
20240219,104500,245680900450,5880,5820,5880,5790,558972
20240219,104400,242414299780,5820,5770,5840,5760,554113
20240219,104300,239192219140,5770,5710,5780,5710,96500
20240219,104200,238637486850,5710,5710,5720,5710,19887
20240219,104100,238523889300,5710,5720,5730,5710,59233
20240219,104000,238185125720,5730,5730,5740,5720,33208
20240219,103900,237994914010,5730,5710,5740,5700,49399
20240219,103800,237712166730,5700,5720,5720,5700,31376
20240219,103700,237533065750,5720,5710,5730,5710,31465
20240219,103600,237353290810,5720,5720,5730,5700,63816
20240219,103500,236988871750,5720,5750,5760,5720,42962
20240219,103400,236742202520,5750,5710,5760,5700,75964
20240219,103300,236308065050,5710,5760,5760,5710,86701
20240219,103200,235811801570,5750,5750,5770,5740,77546
20240219,103100,235365748600,5750,5760,5800,5750,92158
20240219,103000,234833352770,5750,5790,5800,5750,131888
20240219,102900,234071942260,5790,5770,5810,5760,261358
20240219,102800,232557526350,5780,5730,5790,5730,261848
20240219,102700,231046141080,5740,5720,5740,5720,50466
20240219,102600,230757224810,5720,5720,5740,5710,40602
20240219,102500,230525000420,5730,5740,5770,5730,210119
20240219,102400,229316738200,5750,5720,5750,5720,148137
20240219,102300,228466367960,5730,5710,5740,5710,136267
20240219,102200,227685715250,5720,5700,5720,5690,56372
20240219,102100,227364187380,5700,5660,5700,5650,70850
20240219,102000,226961952900,5660,5660,5670,5640,119064
20240219,101900,226288923790,5670,5710,5710,5650,89490
20240219,101800,225780623740,5710,5640,5730,5640,186721
20240219,101700,224717447190,5640,5670,5670,5640,138114
20240219,101600,223937547660,5670,5700,5700,5630,470220
20240219,101500,221276991120,5690,5720,5720,5690,92499
20240219,101400,220749549700,5720,5720,5730,5710,36087
20240219,101300,220543143390,5710,5730,5740,5710,75583
20240219,101200,220110656730,5730,5730,5740,5720,29234
20240219,101100,219943174680,5720,5740,5740,5720,73117
20240219,101000,219524225100,5740,5690,5740,5690,126752
20240219,100900,218798524040,5700,5700,5720,5680,308728
20240219,100800,217040769010,5710,5730,5740,5700,306461
20240219,100700,215290092350,5730,5750,5760,5720,238353
20240219,100600,213924052010,5760,5760,5790,5750,113763
20240219,100500,213267688930,5770,5750,5770,5750,74942
20240219,100400,212836117650,5760,5770,5770,5730,181962
20240219,100300,211790408300,5770,5770,5790,5760,89613
20240219,100200,211273273160,5760,5810,5810,5760,146723
20240219,100100,210425902270,5810,5870,5870,5760,390659
20240219,100000,208154519540,5870,5850,5870,5830,296231
20240219,095900,206419860310,5840,5830,5850,5810,230768
20240219,095800,205075033270,5830,5750,5840,5740,504636
20240219,095700,202145133620,5750,5730,5750,5720,104287
20240219,095600,201547085800,5740,5770,5770,5710,296655
20240219,095500,199845603830,5760,5740,5770,5730,185236
20240219,095400,198779719460,5740,5790,5810,5720,397194
20240219,095300,196494785790,5790,5830,5830,5760,463647
20240219,095200,193812424950,5820,5830,5850,5810,284597
20240219,095100,192154131700,5830,5870,5880,5810,528608
20240219,095000,189066128270,5880,5890,5920,5850,467226
20240219,094900,186318439510,5890,5930,5950,5880,429579
20240219,094800,183779130860,5920,5920,5970,5890,819278
20240219,094700,178922685490,5920,5900,5980,5870,1231751
20240219,094600,171621216730,5900,5800,5920,5790,1582627
20240219,094500,162325786580,5790,5760,5840,5750,762414
20240219,094400,157900409140,5750,5780,5780,5730,176530
20240219,094300,156884881380,5780,5780,5780,5750,210372
20240219,094200,155671475400,5780,5760,5790,5760,231486
20240219,094100,154335347190,5760,5720,5780,5700,421607
20240219,094000,151908482020,5710,5730,5740,5710,70998
20240219,093900,151502424850,5730,5740,5750,5710,181244
20240219,093800,150463176960,5730,5750,5760,5730,233946
20240219,093700,149119260560,5750,5670,5750,5670,198961
20240219,093600,147980036710,5670,5690,5700,5660,114922
20240219,093500,147327653840,5680,5710,5710,5680,137124
20240219,093400,146547350500,5710,5730,5730,5700,124002
20240219,093300,145837755590,5720,5720,5740,5710,121905
20240219,093200,145139840970,5720,5730,5760,5700,212493
20240219,093100,143920912620,5730,5660,5730,5660,217981
20240219,093000,142676810320,5660,5620,5710,5620,251928
20240219,092900,141247441280,5620,5660,5660,5610,242270
20240219,092800,139884568730,5670,5680,5680,5610,474084
20240219,092700,137206575250,5670,5710,5720,5670,369505
20240219,092600,135104084190,5710,5730,5750,5710,141714
20240219,092500,134292387280,5730,5770,5780,5720,216667
20240219,092400,133045555380,5770,5710,5770,5700,217505
20240219,092300,131796605360,5710,5690,5740,5670,205849
20240219,092200,130621820170,5680,5730,5740,5680,265298
20240219,092100,129109267470,5740,5730,5750,5680,423584
20240219,092000,126691261980,5740,5750,5800,5710,324509
20240219,091900,124825117370,5740,5830,5850,5700,759522
20240219,091800,120451016890,5840,5730,5890,5730,1623233
20240219,091700,110987973180,5730,5700,5760,5690,274172
20240219,091600,109415507470,5700,5740,5770,5670,409433
20240219,091500,107071878570,5740,5720,5780,5710,437901
20240219,091400,104557700550,5720,5650,5750,5640,515984
20240219,091300,101612378220,5660,5760,5770,5590,827386
20240219,091200,96918736030,5740,5820,5830,5700,775511
20240219,091100,92448811640,5810,5770,5870,5700,2013973
20240219,091000,80753508770,5770,5670,5790,5650,1122333
20240219,090900,74303463730,5680,5580,5700,5560,626566
20240219,090800,70758893950,5580,5590,5640,5560,476705
20240219,090700,68093899690,5590,5720,5730,5490,1268195
20240219,090600,60998012310,5720,5700,5740,5650,612732
20240219,090500,57511873730,5690,5770,5820,5650,1259712
20240219,090400,50312965000,5770,5830,5840,5620,1630215
20240219,090300,40973467280,5840,5740,5840,5560,2615300
20240219,090200,25959558340,5740,5680,5800,5640,4409544
20240219,090100,0,5090,5090,5090,5090,0
20240219,090000,0,5090,5090,5090,5090,0