KissMeData/064800/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,193900,39827171770,2240,2240,2240,2240,131707
20240219,193800,39827171770,2240,2240,2240,2240,0
20240219,193700,39827171770,2240,2240,2240,2240,0
20240219,193600,39827171770,2240,2240,2240,2240,0
20240219,193500,39827171770,2240,2240,2240,2240,0
20240219,193400,39827171770,2240,2240,2240,2240,0
20240219,193300,39827171770,2240,2240,2240,2240,0
20240219,193200,39827171770,2240,2240,2240,2240,0
20240219,193100,39827171770,2240,2240,2240,2240,0
20240219,193000,39827171770,2240,2240,2240,2240,0
20240219,192900,39827171770,2240,2240,2240,2240,0
20240219,192800,39827171770,2240,2240,2240,2240,0
20240219,192700,39827171770,2240,2240,2240,2240,0
20240219,192600,39827171770,2240,2240,2240,2240,0
20240219,192500,39827171770,2240,2240,2240,2240,0
20240219,192400,39827171770,2240,2240,2240,2240,0
20240219,192300,39827171770,2240,2240,2240,2240,0
20240219,192200,39827171770,2240,2240,2240,2240,0
20240219,192100,39827171770,2240,2240,2240,2240,0
20240219,192000,39827171770,2240,2240,2240,2240,0
20240219,191900,39827171770,2240,2240,2240,2240,0
20240219,191800,39827171770,2240,2240,2240,2240,0
20240219,191700,39827171770,2240,2240,2240,2240,0
20240219,191600,39827171770,2240,2240,2240,2240,0
20240219,191500,39827171770,2240,2240,2240,2240,0
20240219,191400,39827171770,2240,2240,2240,2240,0
20240219,191300,39827171770,2240,2240,2240,2240,0
20240219,191200,39827171770,2240,2240,2240,2240,0
20240219,191100,39827171770,2240,2240,2240,2240,0
20240219,191000,39827171770,2240,2240,2240,2240,0
20240219,190900,39827171770,2240,2240,2240,2240,131707
20240219,190800,39827171770,2240,2240,2240,2240,0
20240219,190700,39827171770,2240,2240,2240,2240,0
20240219,190600,39827171770,2240,2240,2240,2240,0
20240219,190500,39827171770,2240,2240,2240,2240,0
20240219,190400,39827171770,2240,2240,2240,2240,0
20240219,190300,39827171770,2240,2240,2240,2240,0
20240219,190200,39827171770,2240,2240,2240,2240,0
20240219,190100,39827171770,2240,2240,2240,2240,0
20240219,190000,39827171770,2240,2240,2240,2240,0
20240219,185900,39827171770,2240,2240,2240,2240,0
20240219,185800,39827171770,2240,2240,2240,2240,0
20240219,185700,39827171770,2240,2240,2240,2240,0
20240219,185600,39827171770,2240,2240,2240,2240,0
20240219,185500,39827171770,2240,2240,2240,2240,0
20240219,185400,39827171770,2240,2240,2240,2240,0
20240219,185300,39827171770,2240,2240,2240,2240,0
20240219,185200,39827171770,2240,2240,2240,2240,0
20240219,185100,39827171770,2240,2240,2240,2240,0
20240219,185000,39827171770,2240,2240,2240,2240,0
20240219,184900,39827171770,2240,2240,2240,2240,0
20240219,184800,39827171770,2240,2240,2240,2240,0
20240219,184700,39827171770,2240,2240,2240,2240,0
20240219,184600,39827171770,2240,2240,2240,2240,0
20240219,184500,39827171770,2240,2240,2240,2240,0
20240219,184400,39827171770,2240,2240,2240,2240,0
20240219,184300,39827171770,2240,2240,2240,2240,0
20240219,184200,39827171770,2240,2240,2240,2240,0
20240219,184100,39827171770,2240,2240,2240,2240,0
20240219,184000,39827171770,2240,2240,2240,2240,0
20240219,183900,39827171770,2240,2240,2240,2240,131707
20240219,183800,39827171770,2240,2240,2240,2240,0
20240219,183700,39827171770,2240,2240,2240,2240,0
20240219,183600,39827171770,2240,2240,2240,2240,0
20240219,183500,39827171770,2240,2240,2240,2240,0
20240219,183400,39827171770,2240,2240,2240,2240,0
20240219,183300,39827171770,2240,2240,2240,2240,0
20240219,183200,39827171770,2240,2240,2240,2240,0
20240219,183100,39827171770,2240,2240,2240,2240,0
20240219,183000,39827171770,2240,2240,2240,2240,0
20240219,182900,39827171770,2240,2240,2240,2240,0
20240219,182800,39827171770,2240,2240,2240,2240,0
20240219,182700,39827171770,2240,2240,2240,2240,0
20240219,182600,39827171770,2240,2240,2240,2240,0
20240219,182500,39827171770,2240,2240,2240,2240,0
20240219,182400,39827171770,2240,2240,2240,2240,0
20240219,182300,39827171770,2240,2240,2240,2240,0
20240219,182200,39827171770,2240,2240,2240,2240,0
20240219,182100,39827171770,2240,2240,2240,2240,0
20240219,182000,39827171770,2240,2240,2240,2240,0
20240219,181900,39827171770,2240,2240,2240,2240,0
20240219,181800,39827171770,2240,2240,2240,2240,0
20240219,181700,39827171770,2240,2240,2240,2240,0
20240219,181600,39827171770,2240,2240,2240,2240,0
20240219,181500,39827171770,2240,2240,2240,2240,0
20240219,181400,39827171770,2240,2240,2240,2240,0
20240219,181300,39827171770,2240,2240,2240,2240,0
20240219,181200,39827171770,2240,2240,2240,2240,0
20240219,181100,39827171770,2240,2240,2240,2240,0
20240219,181000,39827171770,2240,2240,2240,2240,0
20240219,180900,39827171770,2240,2240,2240,2240,131707
20240219,180800,39827171770,2240,2240,2240,2240,0
20240219,180700,39827171770,2240,2240,2240,2240,0
20240219,180600,39827171770,2240,2240,2240,2240,0
20240219,180500,39827171770,2240,2240,2240,2240,0
20240219,180400,39827171770,2240,2240,2240,2240,0
20240219,180300,39827171770,2240,2240,2240,2240,0
20240219,180200,39827171770,2240,2240,2240,2240,0
20240219,180100,39827171770,2240,2240,2240,2240,0
20240219,180000,39827171770,2240,2240,2240,2240,0
20240219,175900,39827171770,2240,2240,2240,2240,0
20240219,175800,39827171770,2240,2240,2240,2240,0
20240219,175700,39827171770,2240,2240,2240,2240,0
20240219,175600,39827171770,2240,2240,2240,2240,0
20240219,175500,39827171770,2240,2240,2240,2240,0
20240219,175400,39827171770,2240,2240,2240,2240,0
20240219,175300,39827171770,2240,2240,2240,2240,0
20240219,175200,39827171770,2240,2240,2240,2240,0
20240219,175100,39827171770,2240,2240,2240,2240,0
20240219,175000,39827171770,2240,2240,2240,2240,0
20240219,174900,39827171770,2240,2240,2240,2240,0
20240219,174800,39827171770,2240,2240,2240,2240,0
20240219,174700,39827171770,2240,2240,2240,2240,0
20240219,174600,39827171770,2240,2240,2240,2240,0
20240219,174500,39827171770,2240,2240,2240,2240,0
20240219,174400,39827171770,2240,2240,2240,2240,0
20240219,174300,39827171770,2240,2240,2240,2240,0
20240219,174200,39827171770,2240,2240,2240,2240,0
20240219,174100,39827171770,2240,2240,2240,2240,0
20240219,174000,39827171770,2240,2240,2240,2240,0
20240219,173900,39827171770,2240,2240,2240,2240,131707
20240219,173800,39827171770,2240,2240,2240,2240,0
20240219,173700,39827171770,2240,2240,2240,2240,0
20240219,173600,39827171770,2240,2240,2240,2240,0
20240219,173500,39827171770,2240,2240,2240,2240,0
20240219,173400,39827171770,2240,2240,2240,2240,0
20240219,173300,39827171770,2240,2240,2240,2240,0
20240219,173200,39827171770,2240,2240,2240,2240,0
20240219,173100,39827171770,2240,2240,2240,2240,0
20240219,173000,39827171770,2240,2240,2240,2240,0
20240219,172900,39827171770,2240,2240,2240,2240,0
20240219,172800,39827171770,2240,2240,2240,2240,0
20240219,172700,39827171770,2240,2240,2240,2240,0
20240219,172600,39827171770,2240,2240,2240,2240,0
20240219,172500,39827171770,2240,2240,2240,2240,0
20240219,172400,39827171770,2240,2240,2240,2240,0
20240219,172300,39827171770,2240,2240,2240,2240,0
20240219,172200,39827171770,2240,2240,2240,2240,0
20240219,172100,39827171770,2240,2240,2240,2240,0
20240219,172000,39827171770,2240,2240,2240,2240,0
20240219,171900,39827171770,2240,2240,2240,2240,0
20240219,171800,39827171770,2240,2240,2240,2240,0
20240219,171700,39827171770,2240,2240,2240,2240,0
20240219,171600,39827171770,2240,2240,2240,2240,0
20240219,171500,39827171770,2240,2240,2240,2240,0
20240219,171400,39827171770,2240,2240,2240,2240,0
20240219,171300,39827171770,2240,2240,2240,2240,0
20240219,171200,39827171770,2240,2240,2240,2240,0
20240219,171100,39827171770,2240,2240,2240,2240,0
20240219,171000,39827171770,2240,2240,2240,2240,0
20240219,170900,39827171770,2240,2240,2240,2240,131707
20240219,170800,39827171770,2240,2240,2240,2240,0
20240219,170700,39827171770,2240,2240,2240,2240,0
20240219,170600,39827171770,2240,2240,2240,2240,0
20240219,170500,39827171770,2240,2240,2240,2240,0
20240219,170400,39827171770,2240,2240,2240,2240,0
20240219,170300,39827171770,2240,2240,2240,2240,0
20240219,170200,39827171770,2240,2240,2240,2240,0
20240219,170100,39827171770,2240,2240,2240,2240,0
20240219,170000,39827171770,2240,2240,2240,2240,0
20240219,165900,39827171770,2240,2240,2240,2240,0
20240219,165800,39827171770,2240,2240,2240,2240,0
20240219,165700,39827171770,2240,2240,2240,2240,0
20240219,165600,39827171770,2240,2240,2240,2240,0
20240219,165500,39827171770,2240,2240,2240,2240,0
20240219,165400,39827171770,2240,2240,2240,2240,0
20240219,165300,39827171770,2240,2240,2240,2240,0
20240219,165200,39827171770,2240,2240,2240,2240,0
20240219,165100,39827171770,2240,2240,2240,2240,0
20240219,165000,39827171770,2240,2240,2240,2240,0
20240219,164900,39827171770,2240,2240,2240,2240,0
20240219,164800,39827171770,2240,2240,2240,2240,0
20240219,164700,39827171770,2240,2240,2240,2240,0
20240219,164600,39827171770,2240,2240,2240,2240,0
20240219,164500,39827171770,2240,2240,2240,2240,0
20240219,164400,39827171770,2240,2240,2240,2240,0
20240219,164300,39827171770,2240,2240,2240,2240,0
20240219,164200,39827171770,2240,2240,2240,2240,0
20240219,164100,39827171770,2240,2240,2240,2240,0
20240219,164000,39827171770,2240,2240,2240,2240,0
20240219,163900,39827171770,2240,2240,2240,2240,131707
20240219,163800,39827171770,2240,2240,2240,2240,0
20240219,163700,39827171770,2240,2240,2240,2240,0
20240219,163600,39827171770,2240,2240,2240,2240,0
20240219,163500,39827171770,2240,2240,2240,2240,0
20240219,163400,39827171770,2240,2240,2240,2240,0
20240219,163300,39827171770,2240,2240,2240,2240,0
20240219,163200,39827171770,2240,2240,2240,2240,0
20240219,163100,39827171770,2240,2240,2240,2240,0
20240219,163000,39827171770,2240,2240,2240,2240,0
20240219,162900,39827171770,2240,2240,2240,2240,0
20240219,162800,39827171770,2240,2240,2240,2240,0
20240219,162700,39827171770,2240,2240,2240,2240,0
20240219,162600,39827171770,2240,2240,2240,2240,0
20240219,162500,39827171770,2240,2240,2240,2240,0
20240219,162400,39827171770,2240,2240,2240,2240,0
20240219,162300,39827171770,2240,2240,2240,2240,0
20240219,162200,39827171770,2240,2240,2240,2240,0
20240219,162100,39827171770,2240,2240,2240,2240,0
20240219,162000,39827171770,2240,2240,2240,2240,0
20240219,161900,39827171770,2240,2240,2240,2240,0
20240219,161800,39827171770,2240,2240,2240,2240,0
20240219,161700,39827171770,2240,2240,2240,2240,0
20240219,161600,39827171770,2240,2240,2240,2240,0
20240219,161500,39827171770,2240,2240,2240,2240,0
20240219,161400,39827171770,2240,2240,2240,2240,0
20240219,161300,39827171770,2240,2240,2240,2240,0
20240219,161200,39827171770,2240,2240,2240,2240,0
20240219,161100,39827171770,2240,2240,2240,2240,0
20240219,161000,39827171770,2240,2240,2240,2240,0
20240219,160900,39827171770,2240,2240,2240,2240,131707
20240219,160800,39827171770,2240,2240,2240,2240,0
20240219,160700,39827171770,2240,2240,2240,2240,0
20240219,160600,39827171770,2240,2240,2240,2240,0
20240219,160500,39827171770,2240,2240,2240,2240,0
20240219,160400,39827171770,2240,2240,2240,2240,0
20240219,160300,39827171770,2240,2240,2240,2240,0
20240219,160200,39827171770,2240,2240,2240,2240,0
20240219,160100,39827171770,2240,2240,2240,2240,0
20240219,160000,39827171770,2240,2240,2240,2240,0
20240219,155900,39827171770,2240,2240,2240,2240,0
20240219,155800,39827171770,2240,2240,2240,2240,0
20240219,155700,39827171770,2240,2240,2240,2240,0
20240219,155600,39827171770,2240,2240,2240,2240,0
20240219,155500,39827171770,2240,2240,2240,2240,0
20240219,155400,39827171770,2240,2240,2240,2240,0
20240219,155300,39827171770,2240,2240,2240,2240,0
20240219,155200,39827171770,2240,2240,2240,2240,0
20240219,155100,39827171770,2240,2240,2240,2240,0
20240219,155000,39827171770,2240,2240,2240,2240,0
20240219,154900,39827171770,2240,2240,2240,2240,0
20240219,154800,39827171770,2240,2240,2240,2240,0
20240219,154700,39827171770,2240,2240,2240,2240,0
20240219,154600,39827171770,2240,2240,2240,2240,0
20240219,154500,39827171770,2240,2240,2240,2240,0
20240219,154400,39827171770,2240,2240,2240,2240,0
20240219,154300,39827171770,2240,2240,2240,2240,0
20240219,154200,39827171770,2240,2240,2240,2240,0
20240219,154100,39827171770,2240,2240,2240,2240,0
20240219,154000,39827171770,2240,2240,2240,2240,0
20240219,153900,39827171770,2240,2240,2240,2240,131707
20240219,153800,39827171770,2240,2240,2240,2240,0
20240219,153700,39827171770,2240,2240,2240,2240,0
20240219,153600,39827171770,2240,2240,2240,2240,0
20240219,153500,39827171770,2240,2240,2240,2240,0
20240219,153400,39827171770,2240,2240,2240,2240,0
20240219,153300,39827171770,2240,2240,2240,2240,0
20240219,153200,39827171770,2240,2240,2240,2240,0
20240219,153100,39827171770,2240,2240,2240,2240,0
20240219,153000,39827171770,2240,2240,2240,2240,131707
20240219,152900,39532148090,2250,2250,2250,2250,0
20240219,152800,39532148090,2250,2250,2250,2250,0
20240219,152700,39532148090,2250,2250,2250,2250,0
20240219,152600,39532148090,2250,2250,2250,2250,0
20240219,152500,39532148090,2250,2250,2250,2250,0
20240219,152400,39532148090,2250,2250,2250,2250,0
20240219,152300,39532148090,2250,2250,2250,2250,0
20240219,152200,39532148090,2250,2250,2250,2250,0
20240219,152100,39532148090,2250,2250,2250,2250,0
20240219,152000,39532148090,2250,2250,2250,2250,0
20240219,151900,39532148090,2250,2245,2250,2240,36199
20240219,151800,39450974525,2245,2240,2250,2240,14688
20240219,151700,39418010095,2245,2255,2255,2235,69031
20240219,151600,39263109400,2250,2250,2255,2250,34248
20240219,151500,39185965020,2250,2265,2265,2250,15752
20240219,151400,39150419985,2265,2260,2265,2255,23436
20240219,151300,39097476440,2255,2265,2265,2255,20626
20240219,151200,39050871730,2270,2270,2270,2260,56999
20240219,151100,38921894720,2270,2270,2275,2265,15070
20240219,151000,38887686755,2265,2265,2275,2265,22361
20240219,150900,38837006535,2265,2280,2280,2265,28876
20240219,150800,38771289885,2280,2280,2280,2270,18931
20240219,150700,38728231155,2280,2275,2280,2275,15005
20240219,150600,38694083535,2275,2285,2285,2275,21865
20240219,150500,38644217285,2285,2285,2290,2280,77623
20240219,150400,38466676145,2285,2275,2285,2270,16651
20240219,150300,38428716040,2270,2275,2280,2270,31814
20240219,150200,38356366730,2270,2270,2275,2265,15399
20240219,150100,38321403575,2270,2275,2275,2265,8932
20240219,150000,38301131930,2275,2255,2275,2255,24545
20240219,145900,38245416360,2255,2270,2270,2255,16442
20240219,145800,38208193720,2265,2270,2275,2265,16540
20240219,145700,38170714530,2270,2270,2275,2265,9300
20240219,145600,38149600830,2270,2265,2285,2265,105064
20240219,145500,37910704730,2265,2260,2270,2255,43470
20240219,145400,37812297560,2255,2260,2260,2255,4419
20240219,145300,37802330400,2260,2250,2260,2250,17769
20240219,145200,37762306475,2255,2255,2255,2250,12399
20240219,145100,37734403685,2255,2245,2260,2245,22624
20240219,145000,37683472895,2250,2245,2250,2240,3559
20240219,144900,37675484995,2250,2245,2250,2240,19163
20240219,144800,37632420010,2250,2245,2250,2240,6315
20240219,144700,37618246135,2245,2250,2250,2240,9053
20240219,144600,37597927215,2245,2255,2260,2230,21697
20240219,144500,37549271810,2260,2255,2260,2250,28491
20240219,144400,37485012235,2255,2240,2255,2240,27905
20240219,144300,37422279395,2240,2240,2240,2235,4054
20240219,144200,37413200130,2235,2240,2240,2235,7404
20240219,144100,37396648800,2240,2240,2240,2235,7710
20240219,144000,37379388765,2240,2240,2240,2230,4308
20240219,143900,37369746705,2240,2230,2240,2230,1832
20240219,143800,37365660645,2240,2240,2240,2230,17221
20240219,143700,37327185525,2245,2250,2250,2240,17498
20240219,143600,37287874480,2245,2245,2250,2235,37885
20240219,143500,37202943490,2245,2240,2245,2240,2412
20240219,143400,37197540155,2245,2240,2245,2235,4830
20240219,143300,37186723035,2240,2245,2245,2235,8067
20240219,143200,37168663650,2245,2240,2250,2240,32921
20240219,143100,37094739045,2240,2240,2240,2235,1766
20240219,143000,37090791390,2240,2240,2240,2235,898
20240219,142900,37088781070,2240,2240,2240,2230,5040
20240219,142800,37077517490,2235,2235,2240,2235,1696
20240219,142700,37073726830,2235,2230,2240,2230,2517
20240219,142600,37068108830,2230,2240,2240,2230,665
20240219,142500,37066620575,2240,2235,2240,2230,3490
20240219,142400,37058829245,2240,2235,2240,2235,8567
20240219,142300,37039678740,2235,2240,2240,2230,4035
20240219,142200,37030656465,2240,2240,2245,2230,5004
20240219,142100,37019473215,2240,2240,2245,2240,13072
20240219,142000,36990189385,2235,2235,2235,2235,2141
20240219,141900,36985404250,2235,2245,2245,2230,21638
20240219,141800,36936974480,2245,2245,2245,2240,2908
20240219,141700,36930460305,2240,2245,2245,2240,5083
20240219,141600,36919059635,2240,2220,2245,2220,8108
20240219,141500,36900921770,2215,2235,2240,2215,3702
20240219,141400,36892669520,2235,2230,2245,2215,42548
20240219,141300,36797831600,2235,2230,2245,2230,27789
20240219,141200,36735717110,2225,2225,2235,2225,601
20240219,141100,36734379435,2225,2220,2235,2220,9574
20240219,141000,36713037110,2220,2220,2220,2220,1447
20240219,140900,36709824770,2220,2220,2220,2220,218
20240219,140800,36709340810,2220,2225,2230,2220,5005
20240219,140700,36698208590,2225,2230,2230,2225,2631
20240219,140600,36692351735,2230,2230,2235,2230,4615
20240219,140500,36682047260,2230,2225,2235,2225,10925
20240219,140400,36657724535,2230,2225,2230,2225,871
20240219,140300,36655783510,2230,2230,2230,2225,432
20240219,140200,36654820380,2230,2225,2235,2220,4410
20240219,140100,36644986105,2225,2225,2230,2220,2712
20240219,140000,36638964180,2230,2225,2230,2215,5688
20240219,135900,36626332315,2215,2225,2230,2215,9052
20240219,135800,36606191855,2225,2220,2225,2220,9425
20240219,135700,36585268315,2215,2220,2220,2215,1211
20240219,135600,36582584665,2220,2210,2220,2210,2836
20240219,135500,36576308750,2210,2210,2215,2210,3558
20240219,135400,36568445560,2210,2210,2210,2205,9362
20240219,135300,36547791845,2205,2210,2210,2205,8371
20240219,135200,36529296200,2210,2210,2215,2205,1070
20240219,135100,36526931455,2210,2205,2210,2205,4305
20240219,135000,36517436680,2205,2210,2215,2205,1181
20240219,134900,36514831230,2210,2215,2215,2210,2514
20240219,134800,36509270285,2210,2205,2215,2205,1478
20240219,134700,36506003710,2200,2210,2210,2200,11192
20240219,134600,36481302425,2210,2210,2215,2210,1396
20240219,134500,36478215435,2210,2210,2220,2210,8786
20240219,134400,36458797495,2220,2215,2220,2210,4384
20240219,134300,36449068635,2210,2210,2210,2210,125
20240219,134200,36448792385,2210,2210,2215,2210,804
20240219,134100,36447011580,2210,2225,2230,2210,2234
20240219,134000,36442049635,2205,2230,2230,2205,19924
20240219,133900,36398010650,2225,2225,2230,2220,2257
20240219,133800,36392988835,2225,2220,2225,2220,2153
20240219,133700,36388206035,2220,2215,2220,2215,1358
20240219,133600,36385192045,2220,2210,2220,2210,3552
20240219,133500,36377327615,2215,2210,2220,2210,11725
20240219,133400,36351389575,2200,2190,2210,2190,11402
20240219,133300,36326328455,2190,2195,2205,2190,19273
20240219,133200,36284007865,2195,2200,2200,2195,11260
20240219,133100,36259277535,2200,2200,2205,2200,32625
20240219,133000,36187500955,2205,2205,2210,2200,11432
20240219,132900,36162296700,2205,2205,2210,2205,2944
20240219,132800,36155804160,2205,2205,2205,2200,13936
20240219,132700,36125097415,2205,2210,2215,2205,15683
20240219,132600,36090471775,2215,2220,2220,2210,13183
20240219,132500,36061262765,2225,2215,2225,2215,544
20240219,132400,36060055295,2220,2230,2230,2215,4401
20240219,132300,36050283735,2225,2225,2230,2225,923
20240219,132200,36048228450,2225,2225,2230,2225,3079
20240219,132100,36041377645,2225,2225,2225,2215,834
20240219,132000,36039526135,2215,2225,2225,2215,9943
20240219,131900,36017469085,2225,2225,2230,2225,699
20240219,131800,36015913805,2220,2230,2230,2220,7644
20240219,131700,35998907705,2235,2230,2235,2230,3043
20240219,131600,35992121810,2230,2230,2230,2225,758
20240219,131500,35990435130,2225,2225,2230,2220,2113
20240219,131400,35985731460,2225,2225,2225,2215,12332
20240219,131300,35958380045,2220,2220,2225,2220,4862
20240219,131200,35947586385,2225,2225,2230,2215,11054
20240219,131100,35923037660,2225,2225,2230,2220,9692
20240219,131000,35901499400,2235,2225,2235,2225,4858
20240219,130900,35890690040,2230,2235,2235,2230,213
20240219,130800,35890215025,2235,2230,2235,2230,2005
20240219,130700,35885743855,2230,2220,2230,2220,14644
20240219,130600,35853185240,2225,2225,2230,2220,5141
20240219,130500,35841747370,2225,2230,2230,2225,1860
20240219,130400,35837605145,2225,2230,2230,2220,20796
20240219,130300,35791381100,2230,2235,2240,2225,6162
20240219,130200,35777626720,2235,2235,2235,2230,8997
20240219,130100,35757529060,2235,2240,2245,2235,8087
20240219,130000,35739413785,2245,2245,2250,2235,5504
20240219,125900,35727063575,2250,2245,2250,2235,9439
20240219,125800,35705921975,2240,2245,2250,2235,20922
20240219,125700,35659019855,2245,2230,2245,2225,7090
20240219,125600,35643179895,2230,2225,2230,2220,16465
20240219,125500,35606532385,2225,2220,2230,2220,3785
20240219,125400,35598117860,2225,2225,2230,2220,14491
20240219,125300,35565886750,2225,2235,2235,2220,40663
20240219,125200,35475323590,2235,2245,2250,2235,9655
20240219,125100,35453692280,2245,2255,2260,2245,4329
20240219,125000,35443936015,2245,2245,2260,2240,17285
20240219,124900,35405006565,2250,2240,2250,2230,9310
20240219,124800,35384131480,2245,2235,2250,2225,15937
20240219,124700,35348434850,2235,2250,2250,2230,25482
20240219,124600,35291385755,2240,2250,2255,2240,75852
20240219,124500,35120899305,2240,2235,2250,2235,12249
20240219,124400,35093415565,2240,2240,2250,2235,27288
20240219,124300,35032244755,2245,2235,2250,2225,25912
20240219,124200,34974282070,2235,2235,2235,2215,23979
20240219,124100,34920921090,2235,2230,2235,2220,5409
20240219,124000,34908864255,2230,2230,2240,2220,22866
20240219,123900,34857897780,2230,2225,2235,2215,23675
20240219,123800,34805256635,2235,2235,2235,2220,13661
20240219,123700,34774863490,2235,2240,2240,2225,15164
20240219,123600,34741021640,2235,2220,2235,2220,17118
20240219,123500,34702874040,2230,2230,2230,2210,36018
20240219,123400,34622935970,2225,2225,2235,2220,12794
20240219,123300,34594444750,2220,2230,2240,2220,20484
20240219,123200,34548889410,2240,2230,2240,2230,4612
20240219,123100,34538572105,2230,2245,2250,2230,10941
20240219,123000,34514106375,2250,2250,2250,2245,2031
20240219,122900,34509546260,2250,2235,2250,2230,11130
20240219,122800,34484649685,2240,2230,2240,2230,3747
20240219,122700,34476273020,2230,2240,2245,2230,7303
20240219,122600,34459956655,2240,2240,2240,2240,3030
20240219,122500,34453169455,2240,2240,2240,2230,5427
20240219,122400,34441044775,2240,2245,2250,2240,1718
20240219,122300,34437195160,2240,2240,2250,2235,21417
20240219,122200,34389294640,2240,2250,2250,2240,7193
20240219,122100,34373165200,2255,2245,2260,2245,6808
20240219,122000,34357816945,2250,2245,2250,2240,8808
20240219,121900,34338028440,2240,2250,2255,2240,26096
20240219,121800,34279508190,2250,2255,2255,2250,11420
20240219,121700,34253795455,2250,2250,2255,2245,3510
20240219,121600,34245894235,2250,2255,2260,2250,6595
20240219,121500,34231030995,2255,2255,2255,2255,3130
20240219,121400,34223972845,2255,2250,2255,2245,7616
20240219,121300,34206840190,2250,2250,2255,2250,5166
20240219,121200,34195216625,2255,2260,2260,2250,6328
20240219,121100,34180953335,2260,2255,2260,2255,3550
20240219,121000,34172947580,2255,2260,2265,2255,1643
20240219,120900,34169235685,2260,2260,2270,2255,15179
20240219,120800,34134870545,2255,2255,2255,2250,8585
20240219,120700,34115534355,2255,2255,2255,2250,7081
20240219,120600,34099584490,2255,2250,2255,2245,4504
20240219,120500,34089445390,2250,2255,2255,2250,1668
20240219,120400,34085688850,2255,2260,2260,2250,3807
20240219,120300,34077104020,2250,2255,2260,2250,5340
20240219,120200,34065076595,2255,2260,2260,2250,17336
20240219,120100,34025968675,2260,2265,2270,2260,18030
20240219,120000,33985168560,2270,2255,2270,2255,55354
20240219,115900,33859901035,2255,2245,2260,2245,12404
20240219,115800,33831949855,2245,2240,2255,2240,2733
20240219,115700,33825807810,2250,2250,2250,2240,10988
20240219,115600,33801112930,2250,2250,2255,2240,17583
20240219,115500,33761586100,2250,2240,2250,2240,38790
20240219,115400,33674379550,2240,2245,2250,2240,26673
20240219,115300,33614556255,2245,2240,2250,2235,37312
20240219,115200,33530848960,2240,2220,2240,2220,58357
20240219,115100,33400450060,2220,2220,2225,2215,9792
20240219,115000,33378739310,2215,2210,2215,2210,14808
20240219,114900,33345969885,2210,2205,2210,2200,8807
20240219,114800,33326572560,2200,2210,2210,2200,4392
20240219,114700,33316890390,2205,2210,2215,2205,13840
20240219,114600,33286322390,2210,2215,2215,2210,8446
20240219,114500,33267636700,2215,2215,2215,2205,1105
20240219,114400,33265195650,2210,2210,2215,2205,6324
20240219,114300,33251238465,2205,2210,2210,2200,7027
20240219,114200,33235739750,2210,2200,2235,2190,44207
20240219,114100,33137993255,2195,2210,2210,2190,78356
20240219,114000,32965831355,2215,2220,2220,2215,2292
20240219,113900,32960749220,2220,2205,2235,2205,33218
20240219,113800,32887007465,2205,2220,2220,2200,71289
20240219,113700,32729801750,2215,2220,2220,2210,6195
20240219,113600,32716078825,2215,2215,2225,2210,12091
20240219,113500,32689288565,2210,2230,2230,2210,17058
20240219,113400,32651449995,2220,2230,2235,2220,33506
20240219,113300,32576870595,2225,2220,2230,2215,12603
20240219,113200,32548881515,2215,2230,2230,2215,8868
20240219,113100,32529214550,2220,2235,2235,2220,3980
20240219,113000,32520347180,2230,2215,2240,2210,34818
20240219,112900,32442884410,2220,2210,2220,2210,4675
20240219,112800,32432535305,2210,2215,2215,2210,22259
20240219,112700,32383337335,2215,2230,2230,2210,51355
20240219,112600,32269499530,2225,2230,2230,2220,8109
20240219,112500,32251454590,2225,2225,2230,2220,17811
20240219,112400,32211838755,2230,2230,2230,2220,12330
20240219,112300,32184398815,2225,2230,2230,2225,4668
20240219,112200,32173995530,2225,2215,2230,2215,25834
20240219,112100,32116614900,2220,2225,2235,2210,62888
20240219,112000,31977000105,2230,2235,2235,2220,22976
20240219,111900,31925858665,2230,2225,2235,2225,10593
20240219,111800,31902238330,2230,2220,2230,2220,6959
20240219,111700,31886757370,2225,2225,2225,2215,39270
20240219,111600,31799654770,2225,2235,2235,2225,9557
20240219,111500,31778369725,2235,2225,2250,2225,21792
20240219,111400,31729629290,2220,2235,2235,2220,19843
20240219,111300,31685430495,2235,2235,2245,2230,14301
20240219,111200,31653434230,2240,2230,2240,2230,8018
20240219,111100,31635546685,2230,2230,2245,2225,23636
20240219,111000,31582742995,2230,2225,2240,2220,15587
20240219,110900,31548055050,2225,2240,2245,2225,37602
20240219,110800,31464098275,2245,2255,2255,2240,26682
20240219,110700,31404148055,2255,2245,2265,2245,30323
20240219,110600,31335831050,2245,2230,2250,2230,27006
20240219,110500,31275282415,2245,2230,2245,2230,29629
20240219,110400,31209022285,2240,2240,2240,2220,39094
20240219,110300,31121769550,2235,2235,2240,2230,59239
20240219,110200,30989365210,2230,2210,2235,2205,103466
20240219,110100,30760228295,2215,2230,2235,2205,166099
20240219,110000,30392623035,2230,2240,2245,2230,77096
20240219,105900,30220390145,2245,2270,2275,2230,295379
20240219,105800,29554386970,2275,2285,2290,2270,120189
20240219,105700,29280605200,2290,2295,2300,2285,44847
20240219,105600,29177920455,2295,2295,2300,2280,42947
20240219,105500,29079585030,2300,2315,2320,2295,74580
20240219,105400,28907347315,2315,2300,2320,2295,128658
20240219,105300,28609815520,2300,2295,2300,2290,13806
20240219,105200,28578172030,2295,2285,2295,2285,6185
20240219,105100,28564013105,2290,2300,2300,2285,22379
20240219,105000,28512800315,2305,2295,2305,2290,14117
20240219,104900,28480323615,2300,2295,2305,2290,46812
20240219,104800,28372889070,2290,2290,2295,2285,15595
20240219,104700,28337176440,2290,2285,2290,2285,3188
20240219,104600,28329885105,2285,2280,2290,2275,18847
20240219,104500,28286895735,2285,2280,2285,2275,16804
20240219,104400,28248582660,2280,2295,2300,2280,10819
20240219,104300,28223829265,2295,2305,2305,2295,20244
20240219,104200,28177274225,2305,2305,2310,2295,35521
20240219,104100,28095424700,2310,2285,2310,2275,86092
20240219,104000,27897835285,2285,2285,2290,2280,10408
20240219,103900,27874047700,2290,2295,2300,2285,16010
20240219,103800,27837374210,2295,2285,2300,2275,53508
20240219,103700,27714896825,2285,2280,2290,2275,66288
20240219,103600,27563541620,2280,2275,2280,2265,34680
20240219,103500,27484787915,2275,2265,2275,2260,39852
20240219,103400,27394606920,2265,2265,2270,2255,33897
20240219,103300,27317953785,2265,2270,2275,2260,44845
20240219,103200,27216348335,2275,2270,2275,2270,12568
20240219,103100,27187801685,2270,2285,2295,2270,49629
20240219,103000,27074591580,2285,2280,2290,2265,28636
20240219,102900,27009325310,2280,2270,2280,2260,25215
20240219,102800,26952154925,2270,2285,2290,2270,30723
20240219,102700,26882138625,2285,2270,2285,2270,39878
20240219,102600,26791156450,2265,2265,2270,2250,105044
20240219,102500,26554051350,2275,2270,2285,2260,67654
20240219,102400,26400417060,2270,2290,2290,2270,31541
20240219,102300,26328681045,2295,2270,2295,2270,21581
20240219,102200,26279263940,2270,2280,2285,2270,39388
20240219,102100,26189590210,2280,2290,2295,2275,47885
20240219,102000,26080206255,2285,2275,2285,2260,91749
20240219,101900,25871709295,2275,2280,2300,2275,59510
20240219,101800,25735920130,2290,2320,2320,2280,91209
20240219,101700,25526936100,2315,2305,2320,2295,34505
20240219,101600,25447399265,2305,2290,2325,2290,35041
20240219,101500,25366358910,2290,2325,2325,2290,106222
20240219,101400,25121937570,2320,2320,2325,2310,73824
20240219,101300,24950965405,2310,2315,2325,2300,107066
20240219,101200,24703339485,2310,2300,2310,2285,141664
20240219,101100,24377881780,2300,2325,2325,2295,150885
20240219,101000,24029306660,2320,2330,2340,2310,138460
20240219,100900,23706914940,2315,2300,2340,2290,147404
20240219,100800,23365716065,2295,2310,2350,2290,497315
20240219,100700,22208670845,2315,2310,2325,2305,142156
20240219,100600,21879710615,2305,2290,2345,2290,378944
20240219,100500,21001948445,2300,2345,2345,2290,457456
20240219,100400,19944380565,2340,2310,2345,2300,806097
20240219,100300,18070365485,2305,2260,2315,2260,560434
20240219,100200,16789169140,2255,2230,2265,2230,97203
20240219,100100,16570245985,2230,2235,2245,2220,55975
20240219,100000,16445337370,2240,2230,2260,2225,233150
20240219,095900,15921618500,2230,2215,2230,2215,24687
20240219,095800,15866665980,2215,2215,2225,2210,7610
20240219,095700,15849804930,2215,2215,2225,2210,11623
20240219,095600,15824068760,2210,2225,2225,2210,40453
20240219,095500,15734488595,2230,2230,2230,2220,7266
20240219,095400,15718311150,2230,2230,2235,2220,17591
20240219,095300,15679140465,2235,2225,2235,2220,26995
20240219,095200,15619002860,2225,2230,2230,2220,32304
20240219,095100,15547186290,2230,2215,2235,2215,67037
20240219,095000,15397792870,2210,2215,2225,2205,42791
20240219,094900,15302948010,2220,2205,2220,2200,30165
20240219,094800,15236254950,2200,2200,2215,2200,50955
20240219,094700,15123855780,2200,2190,2205,2185,18012
20240219,094600,15084325955,2190,2190,2200,2180,34378
20240219,094500,15009111785,2190,2175,2195,2170,12873
20240219,094400,14980967770,2175,2165,2175,2160,27188
20240219,094300,14922046640,2170,2165,2170,2165,11587
20240219,094200,14896924360,2165,2165,2175,2160,55076
20240219,094100,14777713965,2165,2190,2190,2165,33517
20240219,094000,14704848735,2195,2175,2205,2175,43640
20240219,093900,14609218370,2175,2175,2180,2165,115668
20240219,093800,14357977525,2175,2190,2195,2175,57570
20240219,093700,14232480805,2195,2185,2195,2185,45463
20240219,093600,14132941730,2185,2170,2205,2170,30984
20240219,093500,14065287810,2170,2200,2205,2165,107933
20240219,093400,13829944190,2200,2210,2210,2200,53291
20240219,093300,13712574890,2210,2210,2210,2205,29165
20240219,093200,13648181870,2210,2215,2220,2200,60174
20240219,093100,13515321800,2210,2215,2240,2210,45899
20240219,093000,13413409615,2220,2220,2245,2200,150140
20240219,092900,13078611810,2220,2200,2235,2200,80750
20240219,092800,12899047095,2200,2205,2220,2200,85631
20240219,092700,12709956205,2200,2200,2205,2180,155681
20240219,092600,12368670895,2205,2205,2210,2200,48052
20240219,092500,12262808300,2205,2210,2215,2200,46706
20240219,092400,12159823240,2210,2205,2230,2200,156891
20240219,092300,11812919415,2210,2230,2235,2205,129957
20240219,092200,11524547670,2230,2245,2245,2225,171509
20240219,092100,11141380155,2235,2240,2245,2230,54235
20240219,092000,11020022815,2240,2230,2240,2220,67408
20240219,091900,10869686485,2225,2240,2240,2220,80201
20240219,091800,10690877050,2235,2235,2245,2220,85217
20240219,091700,10500867420,2235,2215,2245,2210,71768
20240219,091600,10340606135,2220,2235,2250,2200,225588
20240219,091500,9840132690,2235,2215,2260,2210,196440
20240219,091400,9400104595,2215,2215,2250,2210,148322
20240219,091300,9069331805,2215,2210,2230,2210,62804
20240219,091200,8929907955,2210,2245,2260,2200,229808
20240219,091100,8418721615,2250,2230,2250,2225,116675
20240219,091000,8157841400,2225,2240,2245,2220,166890
20240219,090900,7785592470,2240,2275,2280,2230,404744
20240219,090800,6872601600,2275,2250,2285,2200,641653
20240219,090700,5424253165,2245,2165,2275,2150,751082
20240219,090600,3754656055,2155,2160,2165,2140,166696
20240219,090500,3395152265,2155,2140,2160,2130,96733
20240219,090400,3187787035,2140,2120,2140,2095,187090
20240219,090300,2792195290,2115,2095,2125,2095,84009
20240219,090200,2614985480,2090,2100,2105,2090,149423
20240219,090100,2301644585,2100,2115,2125,2095,238761
20240219,090000,1799136285,2115,2185,2185,2095,764319