KissMeData/059270/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,193700,6600174950,15260,15260,15260,15260,4738
20240219,193600,6600174950,15260,15260,15260,15260,0
20240219,193500,6600174950,15260,15260,15260,15260,0
20240219,193400,6600174950,15260,15260,15260,15260,0
20240219,193300,6600174950,15260,15260,15260,15260,0
20240219,193200,6600174950,15260,15260,15260,15260,0
20240219,193100,6600174950,15260,15260,15260,15260,0
20240219,193000,6600174950,15260,15260,15260,15260,0
20240219,192900,6600174950,15260,15260,15260,15260,0
20240219,192800,6600174950,15260,15260,15260,15260,0
20240219,192700,6600174950,15260,15260,15260,15260,0
20240219,192600,6600174950,15260,15260,15260,15260,0
20240219,192500,6600174950,15260,15260,15260,15260,0
20240219,192400,6600174950,15260,15260,15260,15260,0
20240219,192300,6600174950,15260,15260,15260,15260,0
20240219,192200,6600174950,15260,15260,15260,15260,0
20240219,192100,6600174950,15260,15260,15260,15260,0
20240219,192000,6600174950,15260,15260,15260,15260,0
20240219,191900,6600174950,15260,15260,15260,15260,0
20240219,191800,6600174950,15260,15260,15260,15260,0
20240219,191700,6600174950,15260,15260,15260,15260,0
20240219,191600,6600174950,15260,15260,15260,15260,0
20240219,191500,6600174950,15260,15260,15260,15260,0
20240219,191400,6600174950,15260,15260,15260,15260,0
20240219,191300,6600174950,15260,15260,15260,15260,0
20240219,191200,6600174950,15260,15260,15260,15260,0
20240219,191100,6600174950,15260,15260,15260,15260,0
20240219,191000,6600174950,15260,15260,15260,15260,0
20240219,190900,6600174950,15260,15260,15260,15260,0
20240219,190800,6600174950,15260,15260,15260,15260,0
20240219,190700,6600174950,15260,15260,15260,15260,4738
20240219,190600,6600174950,15260,15260,15260,15260,0
20240219,190500,6600174950,15260,15260,15260,15260,0
20240219,190400,6600174950,15260,15260,15260,15260,0
20240219,190300,6600174950,15260,15260,15260,15260,0
20240219,190200,6600174950,15260,15260,15260,15260,0
20240219,190100,6600174950,15260,15260,15260,15260,0
20240219,190000,6600174950,15260,15260,15260,15260,0
20240219,185900,6600174950,15260,15260,15260,15260,0
20240219,185800,6600174950,15260,15260,15260,15260,0
20240219,185700,6600174950,15260,15260,15260,15260,0
20240219,185600,6600174950,15260,15260,15260,15260,0
20240219,185500,6600174950,15260,15260,15260,15260,0
20240219,185400,6600174950,15260,15260,15260,15260,0
20240219,185300,6600174950,15260,15260,15260,15260,0
20240219,185200,6600174950,15260,15260,15260,15260,0
20240219,185100,6600174950,15260,15260,15260,15260,0
20240219,185000,6600174950,15260,15260,15260,15260,0
20240219,184900,6600174950,15260,15260,15260,15260,0
20240219,184800,6600174950,15260,15260,15260,15260,0
20240219,184700,6600174950,15260,15260,15260,15260,0
20240219,184600,6600174950,15260,15260,15260,15260,0
20240219,184500,6600174950,15260,15260,15260,15260,0
20240219,184400,6600174950,15260,15260,15260,15260,0
20240219,184300,6600174950,15260,15260,15260,15260,0
20240219,184200,6600174950,15260,15260,15260,15260,0
20240219,184100,6600174950,15260,15260,15260,15260,0
20240219,184000,6600174950,15260,15260,15260,15260,0
20240219,183900,6600174950,15260,15260,15260,15260,0
20240219,183800,6600174950,15260,15260,15260,15260,0
20240219,183700,6600174950,15260,15260,15260,15260,4738
20240219,183600,6600174950,15260,15260,15260,15260,0
20240219,183500,6600174950,15260,15260,15260,15260,0
20240219,183400,6600174950,15260,15260,15260,15260,0
20240219,183300,6600174950,15260,15260,15260,15260,0
20240219,183200,6600174950,15260,15260,15260,15260,0
20240219,183100,6600174950,15260,15260,15260,15260,0
20240219,183000,6600174950,15260,15260,15260,15260,0
20240219,182900,6600174950,15260,15260,15260,15260,0
20240219,182800,6600174950,15260,15260,15260,15260,0
20240219,182700,6600174950,15260,15260,15260,15260,0
20240219,182600,6600174950,15260,15260,15260,15260,0
20240219,182500,6600174950,15260,15260,15260,15260,0
20240219,182400,6600174950,15260,15260,15260,15260,0
20240219,182300,6600174950,15260,15260,15260,15260,0
20240219,182200,6600174950,15260,15260,15260,15260,0
20240219,182100,6600174950,15260,15260,15260,15260,0
20240219,182000,6600174950,15260,15260,15260,15260,0
20240219,181900,6600174950,15260,15260,15260,15260,0
20240219,181800,6600174950,15260,15260,15260,15260,0
20240219,181700,6600174950,15260,15260,15260,15260,0
20240219,181600,6600174950,15260,15260,15260,15260,0
20240219,181500,6600174950,15260,15260,15260,15260,0
20240219,181400,6600174950,15260,15260,15260,15260,0
20240219,181300,6600174950,15260,15260,15260,15260,0
20240219,181200,6600174950,15260,15260,15260,15260,0
20240219,181100,6600174950,15260,15260,15260,15260,0
20240219,181000,6600174950,15260,15260,15260,15260,0
20240219,180900,6600174950,15260,15260,15260,15260,0
20240219,180800,6600174950,15260,15260,15260,15260,0
20240219,180700,6600174950,15260,15260,15260,15260,4738
20240219,180600,6600174950,15260,15260,15260,15260,0
20240219,180500,6600174950,15260,15260,15260,15260,0
20240219,180400,6600174950,15260,15260,15260,15260,0
20240219,180300,6600174950,15260,15260,15260,15260,0
20240219,180200,6600174950,15260,15260,15260,15260,0
20240219,180100,6600174950,15260,15260,15260,15260,0
20240219,180000,6600174950,15260,15260,15260,15260,0
20240219,175900,6600174950,15260,15260,15260,15260,0
20240219,175800,6600174950,15260,15260,15260,15260,0
20240219,175700,6600174950,15260,15260,15260,15260,0
20240219,175600,6600174950,15260,15260,15260,15260,0
20240219,175500,6600174950,15260,15260,15260,15260,0
20240219,175400,6600174950,15260,15260,15260,15260,0
20240219,175300,6600174950,15260,15260,15260,15260,0
20240219,175200,6600174950,15260,15260,15260,15260,0
20240219,175100,6600174950,15260,15260,15260,15260,0
20240219,175000,6600174950,15260,15260,15260,15260,0
20240219,174900,6600174950,15260,15260,15260,15260,0
20240219,174800,6600174950,15260,15260,15260,15260,0
20240219,174700,6600174950,15260,15260,15260,15260,0
20240219,174600,6600174950,15260,15260,15260,15260,0
20240219,174500,6600174950,15260,15260,15260,15260,0
20240219,174400,6600174950,15260,15260,15260,15260,0
20240219,174300,6600174950,15260,15260,15260,15260,0
20240219,174200,6600174950,15260,15260,15260,15260,0
20240219,174100,6600174950,15260,15260,15260,15260,0
20240219,174000,6600174950,15260,15260,15260,15260,0
20240219,173900,6600174950,15260,15260,15260,15260,0
20240219,173800,6600174950,15260,15260,15260,15260,0
20240219,173700,6600174950,15260,15260,15260,15260,4738
20240219,173600,6600174950,15260,15260,15260,15260,0
20240219,173500,6600174950,15260,15260,15260,15260,0
20240219,173400,6600174950,15260,15260,15260,15260,0
20240219,173300,6600174950,15260,15260,15260,15260,0
20240219,173200,6600174950,15260,15260,15260,15260,0
20240219,173100,6600174950,15260,15260,15260,15260,0
20240219,173000,6600174950,15260,15260,15260,15260,0
20240219,172900,6600174950,15260,15260,15260,15260,0
20240219,172800,6600174950,15260,15260,15260,15260,0
20240219,172700,6600174950,15260,15260,15260,15260,0
20240219,172600,6600174950,15260,15260,15260,15260,0
20240219,172500,6600174950,15260,15260,15260,15260,0
20240219,172400,6600174950,15260,15260,15260,15260,0
20240219,172300,6600174950,15260,15260,15260,15260,0
20240219,172200,6600174950,15260,15260,15260,15260,0
20240219,172100,6600174950,15260,15260,15260,15260,0
20240219,172000,6600174950,15260,15260,15260,15260,0
20240219,171900,6600174950,15260,15260,15260,15260,0
20240219,171800,6600174950,15260,15260,15260,15260,0
20240219,171700,6600174950,15260,15260,15260,15260,0
20240219,171600,6600174950,15260,15260,15260,15260,0
20240219,171500,6600174950,15260,15260,15260,15260,0
20240219,171400,6600174950,15260,15260,15260,15260,0
20240219,171300,6600174950,15260,15260,15260,15260,0
20240219,171200,6600174950,15260,15260,15260,15260,0
20240219,171100,6600174950,15260,15260,15260,15260,0
20240219,171000,6600174950,15260,15260,15260,15260,0
20240219,170900,6600174950,15260,15260,15260,15260,0
20240219,170800,6600174950,15260,15260,15260,15260,0
20240219,170700,6600174950,15260,15260,15260,15260,4738
20240219,170600,6600174950,15260,15260,15260,15260,0
20240219,170500,6600174950,15260,15260,15260,15260,0
20240219,170400,6600174950,15260,15260,15260,15260,0
20240219,170300,6600174950,15260,15260,15260,15260,0
20240219,170200,6600174950,15260,15260,15260,15260,0
20240219,170100,6600174950,15260,15260,15260,15260,0
20240219,170000,6600174950,15260,15260,15260,15260,0
20240219,165900,6600174950,15260,15260,15260,15260,0
20240219,165800,6600174950,15260,15260,15260,15260,0
20240219,165700,6600174950,15260,15260,15260,15260,0
20240219,165600,6600174950,15260,15260,15260,15260,0
20240219,165500,6600174950,15260,15260,15260,15260,0
20240219,165400,6600174950,15260,15260,15260,15260,0
20240219,165300,6600174950,15260,15260,15260,15260,0
20240219,165200,6600174950,15260,15260,15260,15260,0
20240219,165100,6600174950,15260,15260,15260,15260,0
20240219,165000,6600174950,15260,15260,15260,15260,0
20240219,164900,6600174950,15260,15260,15260,15260,0
20240219,164800,6600174950,15260,15260,15260,15260,0
20240219,164700,6600174950,15260,15260,15260,15260,0
20240219,164600,6600174950,15260,15260,15260,15260,0
20240219,164500,6600174950,15260,15260,15260,15260,0
20240219,164400,6600174950,15260,15260,15260,15260,0
20240219,164300,6600174950,15260,15260,15260,15260,0
20240219,164200,6600174950,15260,15260,15260,15260,0
20240219,164100,6600174950,15260,15260,15260,15260,0
20240219,164000,6600174950,15260,15260,15260,15260,0
20240219,163900,6600174950,15260,15260,15260,15260,0
20240219,163800,6600174950,15260,15260,15260,15260,0
20240219,163700,6600174950,15260,15260,15260,15260,4738
20240219,163600,6600174950,15260,15260,15260,15260,0
20240219,163500,6600174950,15260,15260,15260,15260,0
20240219,163400,6600174950,15260,15260,15260,15260,0
20240219,163300,6600174950,15260,15260,15260,15260,0
20240219,163200,6600174950,15260,15260,15260,15260,0
20240219,163100,6600174950,15260,15260,15260,15260,0
20240219,163000,6600174950,15260,15260,15260,15260,0
20240219,162900,6600174950,15260,15260,15260,15260,0
20240219,162800,6600174950,15260,15260,15260,15260,0
20240219,162700,6600174950,15260,15260,15260,15260,0
20240219,162600,6600174950,15260,15260,15260,15260,0
20240219,162500,6600174950,15260,15260,15260,15260,0
20240219,162400,6600174950,15260,15260,15260,15260,0
20240219,162300,6600174950,15260,15260,15260,15260,0
20240219,162200,6600174950,15260,15260,15260,15260,0
20240219,162100,6600174950,15260,15260,15260,15260,0
20240219,162000,6600174950,15260,15260,15260,15260,0
20240219,161900,6600174950,15260,15260,15260,15260,0
20240219,161800,6600174950,15260,15260,15260,15260,0
20240219,161700,6600174950,15260,15260,15260,15260,0
20240219,161600,6600174950,15260,15260,15260,15260,0
20240219,161500,6600174950,15260,15260,15260,15260,0
20240219,161400,6600174950,15260,15260,15260,15260,0
20240219,161300,6600174950,15260,15260,15260,15260,0
20240219,161200,6600174950,15260,15260,15260,15260,0
20240219,161100,6600174950,15260,15260,15260,15260,0
20240219,161000,6600174950,15260,15260,15260,15260,0
20240219,160900,6600174950,15260,15260,15260,15260,0
20240219,160800,6600174950,15260,15260,15260,15260,0
20240219,160700,6600174950,15260,15260,15260,15260,4738
20240219,160600,6600174950,15260,15260,15260,15260,0
20240219,160500,6600174950,15260,15260,15260,15260,0
20240219,160400,6600174950,15260,15260,15260,15260,0
20240219,160300,6600174950,15260,15260,15260,15260,0
20240219,160200,6600174950,15260,15260,15260,15260,0
20240219,160100,6600174950,15260,15260,15260,15260,0
20240219,160000,6600174950,15260,15260,15260,15260,0
20240219,155900,6600174950,15260,15260,15260,15260,0
20240219,155800,6600174950,15260,15260,15260,15260,0
20240219,155700,6600174950,15260,15260,15260,15260,0
20240219,155600,6600174950,15260,15260,15260,15260,0
20240219,155500,6600174950,15260,15260,15260,15260,0
20240219,155400,6600174950,15260,15260,15260,15260,0
20240219,155300,6600174950,15260,15260,15260,15260,0
20240219,155200,6600174950,15260,15260,15260,15260,0
20240219,155100,6600174950,15260,15260,15260,15260,0
20240219,155000,6600174950,15260,15260,15260,15260,0
20240219,154900,6600174950,15260,15260,15260,15260,0
20240219,154800,6600174950,15260,15260,15260,15260,0
20240219,154700,6600174950,15260,15260,15260,15260,0
20240219,154600,6600174950,15260,15260,15260,15260,0
20240219,154500,6600174950,15260,15260,15260,15260,0
20240219,154400,6600174950,15260,15260,15260,15260,0
20240219,154300,6600174950,15260,15260,15260,15260,0
20240219,154200,6600174950,15260,15260,15260,15260,0
20240219,154100,6600174950,15260,15260,15260,15260,0
20240219,154000,6600174950,15260,15260,15260,15260,0
20240219,153900,6600174950,15260,15260,15260,15260,0
20240219,153800,6600174950,15260,15260,15260,15260,0
20240219,153700,6600174950,15260,15260,15260,15260,4738
20240219,153600,6600174950,15260,15260,15260,15260,0
20240219,153500,6600174950,15260,15260,15260,15260,0
20240219,153400,6600174950,15260,15260,15260,15260,0
20240219,153300,6600174950,15260,15260,15260,15260,0
20240219,153200,6600174950,15260,15260,15260,15260,0
20240219,153100,6600174950,15260,15260,15260,15260,0
20240219,153000,6600174950,15260,15260,15260,15260,4738
20240219,152900,6527873070,15260,15260,15260,15260,0
20240219,152800,6527873070,15260,15260,15260,15260,0
20240219,152700,6527873070,15260,15260,15260,15260,0
20240219,152600,6527873070,15260,15260,15260,15260,0
20240219,152500,6527873070,15260,15260,15260,15260,0
20240219,152400,6527873070,15260,15260,15260,15260,0
20240219,152300,6527873070,15260,15260,15260,15260,0
20240219,152200,6527873070,15260,15260,15260,15260,0
20240219,152100,6527873070,15260,15260,15260,15260,0
20240219,152000,6527873070,15260,15260,15260,15260,0
20240219,151900,6527873070,15260,15260,15260,15220,607
20240219,151800,6518615840,15260,15260,15260,15220,315
20240219,151700,6513813640,15260,15200,15260,15180,620
20240219,151600,6504392080,15200,15200,15210,15200,2569
20240219,151500,6465343060,15200,15200,15210,15200,1259
20240219,151400,6446203300,15210,15260,15260,15210,792
20240219,151300,6434137630,15270,15270,15270,15270,0
20240219,151200,6434137630,15270,15230,15280,15230,700
20240219,151100,6423454530,15230,15230,15240,15150,123
20240219,151000,6421580950,15240,15230,15280,15130,1118
20240219,150900,6404539350,15250,15210,15250,15210,718
20240219,150800,6393595680,15200,15160,15200,15160,2229
20240219,150700,6359735130,15140,15140,15140,15140,83
20240219,150600,6358478510,15140,15140,15140,15140,868
20240219,150500,6345336990,15140,15120,15150,15120,705
20240219,150400,6334672650,15100,15120,15120,15100,123
20240219,150300,6332813690,15120,15120,15120,15120,100
20240219,150200,6331301690,15120,15120,15120,15120,0
20240219,150100,6331301690,15120,15060,15120,15060,131
20240219,150000,6329323900,15060,15090,15090,15060,3048
20240219,145900,6283382120,15100,15100,15110,15100,810
20240219,145800,6271150570,15110,15110,15110,15100,242
20240219,145700,6267495440,15110,15120,15120,15110,120
20240219,145600,6265682090,15140,15140,15140,15140,0
20240219,145500,6265682090,15140,15150,15150,15140,1093
20240219,145400,6249123160,15150,15120,15150,15110,1128
20240219,145300,6232067470,15120,15140,15140,15120,330
20240219,145200,6227071940,15150,15190,15190,15150,840
20240219,145100,6214328250,15190,15180,15190,15160,492
20240219,145000,6206862310,15190,15200,15200,15190,740
20240219,144900,6195616940,15180,15200,15200,15180,58
20240219,144800,6194735790,15200,15200,15200,15180,21
20240219,144700,6194416790,15180,15180,15180,15180,72
20240219,144600,6193323830,15180,15180,15180,15170,34
20240219,144500,6192807740,15200,15200,15200,15200,12
20240219,144400,6192625340,15200,15200,15200,15200,0
20240219,144300,6192625340,15200,15200,15200,15180,721
20240219,144200,6181670560,15220,15220,15220,15180,185
20240219,144100,6178858860,15230,15190,15230,15190,14
20240219,144000,6178645960,15190,15190,15190,15170,2265
20240219,143900,6144260630,15180,15170,15180,15170,422
20240219,143800,6137855310,15200,15160,15200,15160,281
20240219,143700,6133585430,15160,15160,15160,15160,0
20240219,143600,6133585430,15160,15160,15160,15160,20
20240219,143500,6133282230,15150,15160,15200,15150,39
20240219,143400,6132691190,15160,15200,15200,15160,183
20240219,143300,6129914510,15150,15250,15250,15150,463
20240219,143200,6122867190,15200,15200,15200,15200,603
20240219,143100,6113701590,15200,15190,15200,15190,117
20240219,143000,6111923360,15150,15200,15200,15150,273
20240219,142900,6107775960,15200,15250,15250,15200,616
20240219,142800,6098401630,15250,15220,15250,15220,246
20240219,142700,6094651490,15220,15190,15220,15190,100
20240219,142600,6093131340,15190,15200,15200,15190,42
20240219,142500,6092492950,15200,15200,15200,15200,11
20240219,142400,6092325750,15200,15120,15200,15110,496
20240219,142300,6084801570,15120,15120,15250,15100,2075
20240219,142200,6053262400,15120,15120,15120,15110,487
20240219,142100,6045899430,15100,15110,15110,15100,369
20240219,142000,6040325530,15110,15190,15190,15110,173
20240219,141900,6037708310,15190,15190,15190,15190,7
20240219,141800,6037601980,15190,15190,15190,15150,35
20240219,141700,6037070530,15190,15190,15190,15180,135
20240219,141600,6035020680,15150,15190,15190,15150,27
20240219,141500,6034611140,15190,15190,15190,15190,47
20240219,141400,6033897210,15190,15190,15190,15190,8
20240219,141300,6033775690,15190,15190,15190,15190,1
20240219,141200,6033760500,15110,15100,15110,15100,22
20240219,141100,6033428100,15100,15100,15100,15100,5
20240219,141000,6033352600,15080,15190,15190,15080,1433
20240219,140900,6011702080,15190,15190,15190,15190,1
20240219,140800,6011686890,15160,15200,15200,15160,7
20240219,140700,6011580730,15160,15160,15160,15160,0
20240219,140600,6011580730,15160,15170,15170,15150,232
20240219,140500,6008064420,15160,15160,15160,15160,2
20240219,140400,6008034100,15160,15220,15220,15160,1459
20240219,140300,5985897330,15220,15200,15230,15200,95
20240219,140200,5984452610,15200,15180,15200,15180,9
20240219,140100,5984315890,15180,15200,15200,15180,17
20240219,140000,5984057610,15130,15130,15130,15130,0
20240219,135900,5984057610,15130,15140,15150,15130,1012
20240219,135800,5968727910,15140,15210,15250,15140,1992
20240219,135700,5938481290,15210,15220,15220,15210,278
20240219,135600,5934251900,15250,15280,15280,15250,174
20240219,135500,5931596880,15280,15280,15290,15280,442
20240219,135400,5924838720,15270,15290,15290,15270,3
20240219,135300,5924792870,15270,15290,15290,15270,85
20240219,135200,5923493840,15290,15290,15290,15290,212
20240219,135100,5920252360,15290,15270,15290,15270,28
20240219,135000,5919824560,15270,15290,15290,15270,462
20240219,134900,5912766320,15290,15270,15290,15270,332
20240219,134800,5907691780,15270,15290,15290,15270,170
20240219,134700,5905095480,15290,15280,15290,15280,654
20240219,134600,5895100920,15270,15270,15270,15260,171
20240219,134500,5892490150,15270,15250,15270,15250,627
20240219,134400,5882921940,15250,15250,15250,15210,426
20240219,134300,5876426440,15250,15240,15250,15240,867
20240219,134200,5863205250,15210,15240,15240,15210,775
20240219,134100,5851394280,15240,15240,15240,15240,191
20240219,134000,5848483440,15200,15200,15200,15200,409
20240219,133900,5842266640,15200,15200,15200,15200,10
20240219,133800,5842114640,15200,15200,15200,15200,356
20240219,133700,5836703440,15180,15170,15200,15170,363
20240219,133600,5831193200,15170,15170,15170,15170,200
20240219,133500,5828159200,15170,15170,15170,15170,3
20240219,133400,5828113690,15160,15160,15160,15160,164
20240219,133300,5825627450,15160,15200,15200,15160,1008
20240219,133200,5810328340,15200,15200,15200,15190,785
20240219,133100,5798397340,15200,15190,15200,15190,204
20240219,133000,5795297950,15190,15200,15200,15190,725
20240219,132900,5784284890,15190,15200,15200,15190,832
20240219,132800,5771643650,15200,15200,15200,15200,19
20240219,132700,5771354850,15200,15200,15200,15200,130
20240219,132600,5769378850,15200,15200,15200,15160,378
20240219,132500,5763633370,15200,15170,15200,15170,360
20240219,132400,5758161920,15170,15110,15170,15110,1295
20240219,132300,5738532590,15110,15110,15110,15110,67
20240219,132200,5737520220,15100,15080,15100,15080,89
20240219,132100,5736177760,15080,15080,15100,15070,543
20240219,132000,5727989730,15080,15080,15080,15080,97
20240219,131900,5726526970,15100,15100,15100,15100,0
20240219,131800,5726526970,15100,15100,15100,15100,2285
20240219,131700,5692023470,15110,15110,15110,15110,47
20240219,131600,5691313300,15110,15150,15150,15110,84
20240219,131500,5690043780,15110,15160,15160,15110,346
20240219,131400,5684800300,15160,15160,15160,15160,3
20240219,131300,5684754820,15160,15160,15160,15160,11
20240219,131200,5684588060,15150,15150,15160,15140,182
20240219,131100,5681830670,15150,15150,15150,15150,30
20240219,131000,5681376170,15100,15160,15160,15100,430
20240219,130900,5674883050,15160,15160,15160,15160,62
20240219,130800,5673943130,15160,15170,15170,15080,138
20240219,130700,5671853740,15170,15170,15170,15170,2
20240219,130600,5671823400,15170,15170,15170,15170,4
20240219,130500,5671762720,15170,15150,15170,15150,81
20240219,130400,5670535550,15150,15080,15150,15080,6
20240219,130300,5670444790,15150,15090,15150,15090,867
20240219,130200,5657309920,15090,15150,15150,15070,105
20240219,130100,5655726650,15150,15150,15150,15070,128
20240219,130000,5653793050,15150,15130,15150,15130,367
20240219,125900,5648233720,15050,15050,15050,15050,12
20240219,125800,5648053120,15050,15120,15120,15050,285
20240219,125700,5643760790,15050,15080,15080,14990,30
20240219,125600,5643309830,15130,15070,15130,15070,438
20240219,125500,5636688660,14980,14980,14980,14980,3
20240219,125400,5636643720,15100,15130,15130,14970,373
20240219,125300,5631033260,15130,15000,15130,15000,5
20240219,125200,5630957870,15150,14910,15150,14910,2003
20240219,125100,5600724360,15000,15030,15030,14910,5109
20240219,125000,5524163030,15030,15070,15070,15030,169
20240219,124900,5521619670,15150,15150,15150,15070,57
20240219,124800,5520760120,15070,15130,15150,15070,108
20240219,124700,5519131350,15130,15130,15130,15130,75
20240219,124600,5517996600,15130,15130,15130,15130,325
20240219,124500,5513079350,15150,15150,15150,15150,39
20240219,124400,5512488500,15150,15150,15150,15150,37
20240219,124300,5511927950,15150,15160,15180,15090,273
20240219,124200,5507792190,15060,15090,15180,15050,1150
20240219,124100,5490458240,15090,15100,15100,15090,172
20240219,124000,5487862640,15100,15110,15180,15100,1562
20240219,123900,5464248900,15180,15180,15180,15180,23
20240219,123800,5463899760,15120,15160,15160,15120,1829
20240219,123700,5436225020,15200,15200,15200,15200,10
20240219,123600,5436073020,15150,15150,15150,15150,72
20240219,123500,5434982220,15140,15140,15140,15140,239
20240219,123400,5431363760,15150,15200,15200,15150,215
20240219,123300,5428106260,15220,15220,15220,15220,3
20240219,123200,5428060600,15140,15180,15180,15140,957
20240219,123100,5413549900,15190,15210,15240,15190,215
20240219,123000,5410282150,15220,15220,15250,15220,135
20240219,122900,5408225970,15210,15220,15220,15210,23
20240219,122800,5407876010,15220,15220,15220,15220,145
20240219,122700,5405669110,15220,15210,15220,15210,67
20240219,122600,5404649420,15210,15210,15210,15210,5
20240219,122500,5404573370,15220,15220,15220,15220,36
20240219,122400,5404025450,15220,15220,15220,15220,128
20240219,122300,5402077290,15220,15200,15220,15200,1053
20240219,122200,5386071630,15220,15170,15220,15150,420
20240219,122100,5379693490,15240,15240,15250,15240,676
20240219,122000,5369390990,15250,15160,15250,15150,243
20240219,121900,5365698380,15150,15160,15160,15150,126
20240219,121800,5363789270,15200,15200,15200,15190,512
20240219,121700,5356006990,15250,15250,15250,15250,44
20240219,121600,5355335990,15260,15260,15260,15260,473
20240219,121500,5348118010,15260,15280,15280,15260,60
20240219,121400,5347202300,15290,15290,15290,15290,1
20240219,121300,5347187010,15290,15250,15290,15250,251
20240219,121200,5343349300,15250,15290,15290,15250,112
20240219,121100,5341641260,15260,15290,15350,15260,1633
20240219,121000,5316659030,15290,15250,15290,15230,1101
20240219,120900,5299839340,15290,15310,15350,15290,512
20240219,120800,5292002930,15290,15280,15300,15280,869
20240219,120700,5278715610,15280,15250,15280,15250,1140
20240219,120600,5261314430,15260,15200,15260,15200,1426
20240219,120500,5239587710,15200,15170,15200,15170,555
20240219,120400,5231163390,15170,15150,15170,15120,489
20240219,120300,5223752910,15150,15150,15150,15150,1
20240219,120200,5223737760,15110,15150,15150,15110,59
20240219,120100,5222844510,15150,15140,15150,15140,204
20240219,120000,5219755930,15140,15110,15140,15110,55
20240219,115900,5218923850,15140,15140,15140,15140,9
20240219,115800,5218787590,15140,15120,15140,15120,521
20240219,115700,5210902830,15140,15140,15140,15100,12
20240219,115600,5210721230,15090,15140,15140,15090,13
20240219,115500,5210524560,15140,15100,15140,15100,123
20240219,115400,5208667190,15100,15100,15100,15100,219
20240219,115300,5205360290,15100,15140,15140,15100,115
20240219,115200,5203623190,15140,15100,15140,15100,13
20240219,115100,5203426730,15100,15150,15150,15100,13
20240219,115000,5203230380,15140,15100,15140,15090,236
20240219,114900,5199660740,15140,15140,15150,15140,127
20240219,114800,5197737950,15140,15090,15140,15090,239
20240219,114700,5194119990,15140,15090,15140,15090,168
20240219,114600,5191584770,15140,15090,15140,15080,159
20240219,114500,5189185910,15140,15140,15140,15140,1
20240219,114400,5189170770,15140,15100,15140,15100,1314
20240219,114300,5169297330,15110,15130,15150,15100,317
20240219,114200,5164503610,15150,15150,15150,15150,0
20240219,114100,5164503610,15150,15140,15150,15140,22
20240219,114000,5164170520,15090,15090,15090,15090,150
20240219,113900,5161907020,15090,15090,15090,15090,0
20240219,113800,5161907020,15090,15100,15100,15090,20
20240219,113700,5161605070,15100,15100,15100,15100,100
20240219,113600,5160095070,15080,15110,15140,15080,160
20240219,113500,5157680350,15070,15150,15150,15050,124
20240219,113400,5155813350,15160,15160,15160,15160,10
20240219,113300,5155661750,15160,15160,15160,15160,0
20240219,113200,5155661750,15160,15130,15170,15130,203
20240219,113100,5152589090,15110,15030,15110,15030,205
20240219,113000,5149494850,15020,15020,15020,15020,500
20240219,112900,5141984850,15070,15080,15080,15020,857
20240219,112800,5129103380,15170,15170,15170,15080,11
20240219,112700,5128937230,15170,15170,15170,15080,15
20240219,112600,5128710560,15100,15220,15220,15100,115
20240219,112500,5126972990,15240,15260,15260,15240,35
20240219,112400,5126439560,15250,15220,15270,15220,910
20240219,112300,5112560960,15250,15250,15250,15250,41
20240219,112200,5111935710,15270,15230,15270,15230,605
20240219,112100,5102711180,15240,15230,15240,15220,207
20240219,112000,5099558620,15230,15200,15240,15200,714
20240219,111900,5088702610,15210,15100,15210,15030,1058
20240219,111800,5072646670,15080,15100,15100,14970,791
20240219,111700,5060741950,15100,14960,15100,14950,2891
20240219,111600,5017336690,14960,14870,14970,14870,3846
20240219,111500,4959825260,14950,14830,14950,14830,242
20240219,111400,4956215850,14820,14980,14980,14810,4589
20240219,111300,4887904110,14980,15050,15050,14980,4784
20240219,111200,4816121700,15030,15030,15100,15030,680
20240219,111100,4805898410,15090,15080,15090,15030,2365
20240219,111000,4770252500,15100,15130,15130,15100,1654
20240219,110900,4745251770,15120,15150,15280,15120,3344
20240219,110800,4694527140,15160,15190,15280,15130,4642
20240219,110700,4624164860,15130,15190,15190,15130,299
20240219,110600,4619634950,15130,15130,15180,15130,334
20240219,110500,4614580850,15130,15150,15150,15130,559
20240219,110400,4606116620,15190,15190,15190,15190,20
20240219,110300,4605812820,15190,15180,15190,15150,553
20240219,110200,4597418940,15200,15280,15280,15200,101
20240219,110100,4595883660,15250,15290,15290,15200,1780
20240219,110000,4568786090,15290,15220,15300,15220,1709
20240219,105900,4542734120,15220,15160,15220,15160,811
20240219,105800,4530403990,15160,15160,15170,15140,970
20240219,105700,4515701940,15160,15150,15210,15150,147
20240219,105600,4513473380,15150,15190,15200,15150,1241
20240219,105500,4494654810,15190,15120,15220,15110,1576
20240219,105400,4470716660,15110,15260,15260,15080,8253
20240219,105300,4345355020,15260,15300,15330,15260,4102
20240219,105200,4282653830,15300,15300,15330,15300,598
20240219,105100,4273502870,15300,15320,15330,15290,2618
20240219,105000,4233428930,15330,15370,15370,15320,3489
20240219,104900,4179880030,15370,15410,15460,15370,3776
20240219,104800,4121800960,15470,15430,15470,15410,449
20240219,104700,4114879510,15470,15470,15470,15430,94
20240219,104600,4113427810,15470,15490,15490,15430,870
20240219,104500,4099974470,15490,15490,15490,15480,674
20240219,104400,4089535800,15490,15460,15490,15460,572
20240219,104300,4080684700,15470,15460,15470,15400,542
20240219,104200,4072306480,15450,15440,15450,15400,274
20240219,104100,4068075330,15450,15410,15450,15380,466
20240219,104000,4060894930,15390,15410,15410,15390,140
20240219,103900,4058737650,15410,15410,15410,15370,636
20240219,103800,4048960330,15410,15400,15450,15370,2547
20240219,103700,4009771170,15400,15420,15450,15400,1456
20240219,103600,3987340100,15450,15410,15460,15410,402
20240219,103500,3981139260,15410,15490,15490,15410,938
20240219,103400,3966668390,15490,15500,15500,15460,2559
20240219,103300,3927059200,15500,15460,15500,15460,2588
20240219,103200,3886986460,15460,15450,15460,15450,421
20240219,103100,3880480370,15450,15440,15450,15420,330
20240219,103000,3875382930,15450,15450,15450,15450,33
20240219,102900,3874873080,15460,15470,15470,15460,78
20240219,102800,3873666940,15470,15470,15480,15410,348
20240219,102700,3868292720,15480,15370,15490,15370,315
20240219,102600,3863418420,15450,15380,15450,15370,2230
20240219,102500,3828999830,15450,15490,15500,15370,2895
20240219,102400,3784222980,15490,15450,15490,15430,474
20240219,102300,3776883260,15490,15430,15490,15430,542
20240219,102200,3768496730,15470,15470,15470,15470,164
20240219,102100,3765959650,15420,15420,15490,15400,172
20240219,102000,3763298610,15480,15480,15490,15370,5752
20240219,101900,3674745930,15450,15490,15490,15450,440
20240219,101800,3667942480,15490,15490,15490,15440,1803
20240219,101700,3640051560,15480,15490,15500,15480,4376
20240219,101600,3572238950,15480,15400,15480,15390,6151
20240219,101500,3477235730,15400,15390,15420,15370,1833
20240219,101400,3449002260,15400,15390,15400,15390,5395
20240219,101300,3365927510,15370,15330,15400,15330,8518
20240219,101200,3235067260,15330,15220,15330,15220,1978
20240219,101100,3204778340,15220,15230,15260,15220,960
20240219,101000,3190148780,15210,15210,15210,15210,81
20240219,100900,3188916770,15210,15210,15230,15210,289
20240219,100800,3184520800,15200,15180,15200,15180,340
20240219,100700,3179355410,15180,15190,15190,15180,3
20240219,100600,3179309860,15200,15160,15200,15160,204
20240219,100500,3176217180,15160,15220,15220,15160,1349
20240219,100400,3155719970,15250,15310,15320,15220,4325
20240219,100300,3089655520,15310,15270,15310,15270,1781
20240219,100200,3062429960,15270,15230,15270,15210,535
20240219,100100,3054271330,15210,15230,15240,15210,87
20240219,100000,3052946780,15240,15200,15240,15200,261
20240219,095900,3048979140,15240,15180,15240,15180,18
20240219,095800,3048705840,15160,15190,15270,15160,2548
20240219,095700,3010008970,15190,15170,15240,15170,801
20240219,095600,2997846070,15170,15240,15250,15170,1381
20240219,095500,2976862520,15250,15210,15250,15210,191
20240219,095400,2973951570,15250,15210,15250,15160,673
20240219,095300,2963718520,15200,15270,15270,15200,1504
20240219,095200,2940786170,15280,15280,15290,15280,130
20240219,095100,2938799640,15290,15290,15300,15250,528
20240219,095000,2930727650,15300,15300,15300,15250,2036
20240219,094900,2899594810,15300,15330,15330,15250,444
20240219,094800,2892809760,15330,15280,15340,15280,10565
20240219,094700,2731008660,15230,15200,15270,15200,891
20240219,094600,2717421510,15200,15240,15250,15200,812
20240219,094500,2705068620,15250,15270,15280,15200,4022
20240219,094400,2643708240,15280,15190,15290,15170,14800
20240219,094300,2418481250,15180,15120,15190,15110,6480
20240219,094200,2320260570,15110,15140,15140,15100,3039
20240219,094100,2274282810,15140,15090,15140,15050,2133
20240219,094000,2242052130,15090,14940,15090,14940,2937
20240219,093900,2197855160,14940,14940,14950,14930,1783
20240219,093800,2171220370,14990,15000,15000,14940,2705
20240219,093700,2130748000,14990,15040,15090,14990,1781
20240219,093600,2104023630,15040,15060,15060,15030,254
20240219,093500,2100200770,15060,15100,15120,15020,606
20240219,093400,2091051560,15090,14980,15090,14970,1986
20240219,093300,2061221680,14990,15020,15020,14980,387
20240219,093200,2055412030,15020,15040,15050,14990,1539
20240219,093100,2032304810,15050,15010,15050,15010,332
20240219,093000,2027320060,15020,15010,15060,15010,294
20240219,092900,2022904250,15010,14980,15010,14970,612
20240219,092800,2013732380,14970,15060,15060,14970,4611
20240219,092700,1944503360,15060,15150,15150,15050,243
20240219,092600,1940845180,15150,15050,15150,15050,974
20240219,092500,1926158180,15000,15050,15050,15000,223
20240219,092400,1922811890,15050,15050,15050,14980,2539
20240219,092300,1884728670,15020,15160,15170,15020,855
20240219,092200,1871850720,15170,15130,15190,15070,4475
20240219,092100,1804056600,15130,15110,15140,14940,8170
20240219,092000,1680874530,15070,15000,15120,15000,2076
20240219,091900,1649627610,15000,14950,15000,14930,2248
20240219,091800,1616026600,14930,15030,15030,14920,4048
20240219,091700,1555367110,15030,15030,15050,15010,1138
20240219,091600,1538267170,15030,15010,15150,15010,6719
20240219,091500,1437079320,15010,15170,15170,15010,1466
20240219,091400,1414947370,15170,15010,15280,15000,8334
20240219,091300,1288883120,15050,14890,15050,14880,4572
20240219,091200,1220379260,14900,14930,15040,14890,3961
20240219,091100,1161310150,15030,15050,15070,14940,2362
20240219,091000,1125864750,15070,14910,15100,14890,12749
20240219,090900,934812500,14920,14810,14940,14790,6128
20240219,090800,843498200,14810,14790,14920,14690,10127
20240219,090700,693321250,14790,14760,14790,14750,1444
20240219,090600,671993970,14770,14790,14800,14730,3685
20240219,090500,617566580,14790,14620,14800,14610,6154
20240219,090400,527097730,14620,14500,14620,14440,4277
20240219,090300,464858190,14570,14500,14590,14440,3438
20240219,090200,414971070,14500,14720,14720,14490,5504
20240219,090100,334861860,14660,14700,14950,14530,12771
20240219,090000,146333520,14740,14200,14740,14200,10142