KissMeData/086790/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195400,128820878300,58900,58900,58900,58900,70468
20240219,195300,128820878300,58900,58900,58900,58900,0
20240219,195200,128820878300,58900,58900,58900,58900,0
20240219,195100,128820878300,58900,58900,58900,58900,0
20240219,195000,128820878300,58900,58900,58900,58900,0
20240219,194900,128820878300,58900,58900,58900,58900,0
20240219,194800,128820878300,58900,58900,58900,58900,0
20240219,194700,128820878300,58900,58900,58900,58900,0
20240219,194600,128820878300,58900,58900,58900,58900,0
20240219,194500,128820878300,58900,58900,58900,58900,0
20240219,194400,128820878300,58900,58900,58900,58900,0
20240219,194300,128820878300,58900,58900,58900,58900,0
20240219,194200,128820878300,58900,58900,58900,58900,0
20240219,194100,128820878300,58900,58900,58900,58900,0
20240219,194000,128820878300,58900,58900,58900,58900,0
20240219,193900,128820878300,58900,58900,58900,58900,0
20240219,193800,128820878300,58900,58900,58900,58900,0
20240219,193700,128820878300,58900,58900,58900,58900,0
20240219,193600,128820878300,58900,58900,58900,58900,0
20240219,193500,128820878300,58900,58900,58900,58900,0
20240219,193400,128820878300,58900,58900,58900,58900,0
20240219,193300,128820878300,58900,58900,58900,58900,0
20240219,193200,128820878300,58900,58900,58900,58900,0
20240219,193100,128820878300,58900,58900,58900,58900,0
20240219,193000,128820878300,58900,58900,58900,58900,0
20240219,192900,128820878300,58900,58900,58900,58900,0
20240219,192800,128820878300,58900,58900,58900,58900,0
20240219,192700,128820878300,58900,58900,58900,58900,0
20240219,192600,128820878300,58900,58900,58900,58900,0
20240219,192500,128820878300,58900,58900,58900,58900,0
20240219,192400,128820878300,58900,58900,58900,58900,70468
20240219,192300,128820878300,58900,58900,58900,58900,0
20240219,192200,128820878300,58900,58900,58900,58900,0
20240219,192100,128820878300,58900,58900,58900,58900,0
20240219,192000,128820878300,58900,58900,58900,58900,0
20240219,191900,128820878300,58900,58900,58900,58900,0
20240219,191800,128820878300,58900,58900,58900,58900,0
20240219,191700,128820878300,58900,58900,58900,58900,0
20240219,191600,128820878300,58900,58900,58900,58900,0
20240219,191500,128820878300,58900,58900,58900,58900,0
20240219,191400,128820878300,58900,58900,58900,58900,0
20240219,191300,128820878300,58900,58900,58900,58900,0
20240219,191200,128820878300,58900,58900,58900,58900,0
20240219,191100,128820878300,58900,58900,58900,58900,0
20240219,191000,128820878300,58900,58900,58900,58900,0
20240219,190900,128820878300,58900,58900,58900,58900,0
20240219,190800,128820878300,58900,58900,58900,58900,0
20240219,190700,128820878300,58900,58900,58900,58900,0
20240219,190600,128820878300,58900,58900,58900,58900,0
20240219,190500,128820878300,58900,58900,58900,58900,0
20240219,190400,128820878300,58900,58900,58900,58900,0
20240219,190300,128820878300,58900,58900,58900,58900,0
20240219,190200,128820878300,58900,58900,58900,58900,0
20240219,190100,128820878300,58900,58900,58900,58900,0
20240219,190000,128820878300,58900,58900,58900,58900,0
20240219,185900,128820878300,58900,58900,58900,58900,0
20240219,185800,128820878300,58900,58900,58900,58900,0
20240219,185700,128820878300,58900,58900,58900,58900,0
20240219,185600,128820878300,58900,58900,58900,58900,0
20240219,185500,128820878300,58900,58900,58900,58900,0
20240219,185400,128820878300,58900,58900,58900,58900,70468
20240219,185300,128820878300,58900,58900,58900,58900,0
20240219,185200,128820878300,58900,58900,58900,58900,0
20240219,185100,128820878300,58900,58900,58900,58900,0
20240219,185000,128820878300,58900,58900,58900,58900,0
20240219,184900,128820878300,58900,58900,58900,58900,0
20240219,184800,128820878300,58900,58900,58900,58900,0
20240219,184700,128820878300,58900,58900,58900,58900,0
20240219,184600,128820878300,58900,58900,58900,58900,0
20240219,184500,128820878300,58900,58900,58900,58900,0
20240219,184400,128820878300,58900,58900,58900,58900,0
20240219,184300,128820878300,58900,58900,58900,58900,0
20240219,184200,128820878300,58900,58900,58900,58900,0
20240219,184100,128820878300,58900,58900,58900,58900,0
20240219,184000,128820878300,58900,58900,58900,58900,0
20240219,183900,128820878300,58900,58900,58900,58900,0
20240219,183800,128820878300,58900,58900,58900,58900,0
20240219,183700,128820878300,58900,58900,58900,58900,0
20240219,183600,128820878300,58900,58900,58900,58900,0
20240219,183500,128820878300,58900,58900,58900,58900,0
20240219,183400,128820878300,58900,58900,58900,58900,0
20240219,183300,128820878300,58900,58900,58900,58900,0
20240219,183200,128820878300,58900,58900,58900,58900,0
20240219,183100,128820878300,58900,58900,58900,58900,0
20240219,183000,128820878300,58900,58900,58900,58900,0
20240219,182900,128820878300,58900,58900,58900,58900,0
20240219,182800,128820878300,58900,58900,58900,58900,0
20240219,182700,128820878300,58900,58900,58900,58900,0
20240219,182600,128820878300,58900,58900,58900,58900,0
20240219,182500,128820878300,58900,58900,58900,58900,0
20240219,182400,128820878300,58900,58900,58900,58900,70468
20240219,182300,128820878300,58900,58900,58900,58900,0
20240219,182200,128820878300,58900,58900,58900,58900,0
20240219,182100,128820878300,58900,58900,58900,58900,0
20240219,182000,128820878300,58900,58900,58900,58900,0
20240219,181900,128820878300,58900,58900,58900,58900,0
20240219,181800,128820878300,58900,58900,58900,58900,0
20240219,181700,128820878300,58900,58900,58900,58900,0
20240219,181600,128820878300,58900,58900,58900,58900,0
20240219,181500,128820878300,58900,58900,58900,58900,0
20240219,181400,128820878300,58900,58900,58900,58900,0
20240219,181300,128820878300,58900,58900,58900,58900,0
20240219,181200,128820878300,58900,58900,58900,58900,0
20240219,181100,128820878300,58900,58900,58900,58900,0
20240219,181000,128820878300,58900,58900,58900,58900,0
20240219,180900,128820878300,58900,58900,58900,58900,0
20240219,180800,128820878300,58900,58900,58900,58900,0
20240219,180700,128820878300,58900,58900,58900,58900,0
20240219,180600,128820878300,58900,58900,58900,58900,0
20240219,180500,128820878300,58900,58900,58900,58900,0
20240219,180400,128820878300,58900,58900,58900,58900,0
20240219,180300,128820878300,58900,58900,58900,58900,0
20240219,180200,128820878300,58900,58900,58900,58900,0
20240219,180100,128820878300,58900,58900,58900,58900,0
20240219,180000,128820878300,58900,58900,58900,58900,0
20240219,175900,128820878300,58900,58900,58900,58900,0
20240219,175800,128820878300,58900,58900,58900,58900,0
20240219,175700,128820878300,58900,58900,58900,58900,0
20240219,175600,128820878300,58900,58900,58900,58900,0
20240219,175500,128820878300,58900,58900,58900,58900,0
20240219,175400,128820878300,58900,58900,58900,58900,70468
20240219,175300,128820878300,58900,58900,58900,58900,0
20240219,175200,128820878300,58900,58900,58900,58900,0
20240219,175100,128820878300,58900,58900,58900,58900,0
20240219,175000,128820878300,58900,58900,58900,58900,0
20240219,174900,128820878300,58900,58900,58900,58900,0
20240219,174800,128820878300,58900,58900,58900,58900,0
20240219,174700,128820878300,58900,58900,58900,58900,0
20240219,174600,128820878300,58900,58900,58900,58900,0
20240219,174500,128820878300,58900,58900,58900,58900,0
20240219,174400,128820878300,58900,58900,58900,58900,0
20240219,174300,128820878300,58900,58900,58900,58900,0
20240219,174200,128820878300,58900,58900,58900,58900,0
20240219,174100,128820878300,58900,58900,58900,58900,0
20240219,174000,128820878300,58900,58900,58900,58900,0
20240219,173900,128820878300,58900,58900,58900,58900,0
20240219,173800,128820878300,58900,58900,58900,58900,0
20240219,173700,128820878300,58900,58900,58900,58900,0
20240219,173600,128820878300,58900,58900,58900,58900,0
20240219,173500,128820878300,58900,58900,58900,58900,0
20240219,173400,128820878300,58900,58900,58900,58900,0
20240219,173300,128820878300,58900,58900,58900,58900,0
20240219,173200,128820878300,58900,58900,58900,58900,0
20240219,173100,128820878300,58900,58900,58900,58900,0
20240219,173000,128820878300,58900,58900,58900,58900,0
20240219,172900,128820878300,58900,58900,58900,58900,0
20240219,172800,128820878300,58900,58900,58900,58900,0
20240219,172700,128820878300,58900,58900,58900,58900,0
20240219,172600,128820878300,58900,58900,58900,58900,0
20240219,172500,128820878300,58900,58900,58900,58900,0
20240219,172400,128820878300,58900,58900,58900,58900,70468
20240219,172300,128820878300,58900,58900,58900,58900,0
20240219,172200,128820878300,58900,58900,58900,58900,0
20240219,172100,128820878300,58900,58900,58900,58900,0
20240219,172000,128820878300,58900,58900,58900,58900,0
20240219,171900,128820878300,58900,58900,58900,58900,0
20240219,171800,128820878300,58900,58900,58900,58900,0
20240219,171700,128820878300,58900,58900,58900,58900,0
20240219,171600,128820878300,58900,58900,58900,58900,0
20240219,171500,128820878300,58900,58900,58900,58900,0
20240219,171400,128820878300,58900,58900,58900,58900,0
20240219,171300,128820878300,58900,58900,58900,58900,0
20240219,171200,128820878300,58900,58900,58900,58900,0
20240219,171100,128820878300,58900,58900,58900,58900,0
20240219,171000,128820878300,58900,58900,58900,58900,0
20240219,170900,128820878300,58900,58900,58900,58900,0
20240219,170800,128820878300,58900,58900,58900,58900,0
20240219,170700,128820878300,58900,58900,58900,58900,0
20240219,170600,128820878300,58900,58900,58900,58900,0
20240219,170500,128820878300,58900,58900,58900,58900,0
20240219,170400,128820878300,58900,58900,58900,58900,0
20240219,170300,128820878300,58900,58900,58900,58900,0
20240219,170200,128820878300,58900,58900,58900,58900,0
20240219,170100,128820878300,58900,58900,58900,58900,0
20240219,170000,128820878300,58900,58900,58900,58900,0
20240219,165900,128820878300,58900,58900,58900,58900,0
20240219,165800,128820878300,58900,58900,58900,58900,0
20240219,165700,128820878300,58900,58900,58900,58900,0
20240219,165600,128820878300,58900,58900,58900,58900,0
20240219,165500,128820878300,58900,58900,58900,58900,0
20240219,165400,128820878300,58900,58900,58900,58900,70468
20240219,165300,128820878300,58900,58900,58900,58900,0
20240219,165200,128820878300,58900,58900,58900,58900,0
20240219,165100,128820878300,58900,58900,58900,58900,0
20240219,165000,128820878300,58900,58900,58900,58900,0
20240219,164900,128820878300,58900,58900,58900,58900,0
20240219,164800,128820878300,58900,58900,58900,58900,0
20240219,164700,128820878300,58900,58900,58900,58900,0
20240219,164600,128820878300,58900,58900,58900,58900,0
20240219,164500,128820878300,58900,58900,58900,58900,0
20240219,164400,128820878300,58900,58900,58900,58900,0
20240219,164300,128820878300,58900,58900,58900,58900,0
20240219,164200,128820878300,58900,58900,58900,58900,0
20240219,164100,128820878300,58900,58900,58900,58900,0
20240219,164000,128820878300,58900,58900,58900,58900,0
20240219,163900,128820878300,58900,58900,58900,58900,0
20240219,163800,128820878300,58900,58900,58900,58900,0
20240219,163700,128820878300,58900,58900,58900,58900,0
20240219,163600,128820878300,58900,58900,58900,58900,0
20240219,163500,128820878300,58900,58900,58900,58900,0
20240219,163400,128820878300,58900,58900,58900,58900,0
20240219,163300,128820878300,58900,58900,58900,58900,0
20240219,163200,128820878300,58900,58900,58900,58900,0
20240219,163100,128820878300,58900,58900,58900,58900,0
20240219,163000,128820878300,58900,58900,58900,58900,0
20240219,162900,128820878300,58900,58900,58900,58900,0
20240219,162800,128820878300,58900,58900,58900,58900,0
20240219,162700,128820878300,58900,58900,58900,58900,0
20240219,162600,128820878300,58900,58900,58900,58900,0
20240219,162500,128820878300,58900,58900,58900,58900,0
20240219,162400,128820878300,58900,58900,58900,58900,70468
20240219,162300,128820878300,58900,58900,58900,58900,0
20240219,162200,128820878300,58900,58900,58900,58900,0
20240219,162100,128820878300,58900,58900,58900,58900,0
20240219,162000,128820878300,58900,58900,58900,58900,0
20240219,161900,128820878300,58900,58900,58900,58900,0
20240219,161800,128820878300,58900,58900,58900,58900,0
20240219,161700,128820878300,58900,58900,58900,58900,0
20240219,161600,128820878300,58900,58900,58900,58900,0
20240219,161500,128820878300,58900,58900,58900,58900,0
20240219,161400,128820878300,58900,58900,58900,58900,0
20240219,161300,128820878300,58900,58900,58900,58900,0
20240219,161200,128820878300,58900,58900,58900,58900,0
20240219,161100,128820878300,58900,58900,58900,58900,0
20240219,161000,128820878300,58900,58900,58900,58900,0
20240219,160900,128820878300,58900,58900,58900,58900,0
20240219,160800,128820878300,58900,58900,58900,58900,0
20240219,160700,128820878300,58900,58900,58900,58900,0
20240219,160600,128820878300,58900,58900,58900,58900,0
20240219,160500,128820878300,58900,58900,58900,58900,0
20240219,160400,128820878300,58900,58900,58900,58900,0
20240219,160300,128820878300,58900,58900,58900,58900,0
20240219,160200,128820878300,58900,58900,58900,58900,0
20240219,160100,128820878300,58900,58900,58900,58900,0
20240219,160000,128820878300,58900,58900,58900,58900,0
20240219,155900,128820878300,58900,58900,58900,58900,0
20240219,155800,128820878300,58900,58900,58900,58900,0
20240219,155700,128820878300,58900,58900,58900,58900,0
20240219,155600,128820878300,58900,58900,58900,58900,0
20240219,155500,128820878300,58900,58900,58900,58900,0
20240219,155400,128820878300,58900,58900,58900,58900,70468
20240219,155300,128820878300,58900,58900,58900,58900,0
20240219,155200,128820878300,58900,58900,58900,58900,0
20240219,155100,128820878300,58900,58900,58900,58900,0
20240219,155000,128820878300,58900,58900,58900,58900,0
20240219,154900,128820878300,58900,58900,58900,58900,0
20240219,154800,128820878300,58900,58900,58900,58900,0
20240219,154700,128820878300,58900,58900,58900,58900,0
20240219,154600,128820878300,58900,58900,58900,58900,0
20240219,154500,128820878300,58900,58900,58900,58900,0
20240219,154400,128820878300,58900,58900,58900,58900,0
20240219,154300,128820878300,58900,58900,58900,58900,0
20240219,154200,128820878300,58900,58900,58900,58900,0
20240219,154100,128820878300,58900,58900,58900,58900,0
20240219,154000,128820878300,58900,58900,58900,58900,0
20240219,153900,128820878300,58900,58900,58900,58900,0
20240219,153800,128820878300,58900,58900,58900,58900,0
20240219,153700,128820878300,58900,58900,58900,58900,0
20240219,153600,128820878300,58900,58900,58900,58900,0
20240219,153500,128820878300,58900,58900,58900,58900,0
20240219,153400,128820878300,58900,58900,58900,58900,0
20240219,153300,128820878300,58900,58900,58900,58900,0
20240219,153200,128820878300,58900,58900,58900,58900,0
20240219,153100,128820878300,58900,58900,58900,58900,0
20240219,153000,128820878300,58900,58900,58900,58900,70468
20240219,152900,124670313100,58500,58500,58500,58500,0
20240219,152800,124670313100,58500,58500,58500,58500,0
20240219,152700,124670313100,58500,58500,58500,58500,0
20240219,152600,124670313100,58500,58500,58500,58500,0
20240219,152500,124670313100,58500,58500,58500,58500,0
20240219,152400,124670313100,58500,58500,58500,58500,0
20240219,152300,124670313100,58500,58500,58500,58500,0
20240219,152200,124670313100,58500,58500,58500,58500,0
20240219,152100,124670313100,58500,58500,58500,58500,0
20240219,152000,124670313100,58500,58500,58500,58500,0
20240219,151900,124670313100,58500,58500,58700,58500,4089
20240219,151800,124430738200,58500,58600,58600,58500,1987
20240219,151700,124314364400,58500,58700,58700,58500,7259
20240219,151600,123888889700,58700,58800,58800,58600,7656
20240219,151500,123439042900,58800,58800,58800,58600,13342
20240219,151400,122655228700,58700,58700,58800,58700,10395
20240219,151300,122044428200,58800,58700,58800,58700,7458
20240219,151200,121606084800,58800,58700,58800,58600,4280
20240219,151100,121354516500,58700,58700,58700,58600,6853
20240219,151000,120952333800,58700,58600,58700,58600,5868
20240219,150900,120607987900,58700,58600,58700,58600,2447
20240219,150800,120464418100,58700,58700,58700,58600,4421
20240219,150700,120205093500,58700,58700,58700,58600,2894
20240219,150600,120035310400,58700,58600,58700,58600,3594
20240219,150500,119824523400,58700,58600,58700,58600,3066
20240219,150400,119644650500,58600,58600,58700,58600,3064
20240219,150300,119464950900,58600,58600,58700,58600,3520
20240219,150200,119258454600,58700,58700,58700,58600,2869
20240219,150100,119090143300,58700,58700,58800,58600,11473
20240219,150000,118416500000,58700,58700,58800,58700,3017
20240219,145900,118239213000,58800,58600,58800,58600,2846
20240219,145800,118072112700,58700,58700,58700,58600,5199
20240219,145700,117766973200,58700,58700,58700,58600,2469
20240219,145600,117622129500,58700,58600,58700,58600,2367
20240219,145500,117483244800,58600,58600,58700,58600,3174
20240219,145400,117296999400,58700,58600,58800,58600,8057
20240219,145300,116824034800,58700,58700,58700,58600,4640
20240219,145200,116551737700,58700,58600,58700,58600,2621
20240219,145100,116397961100,58700,58700,58700,58600,5196
20240219,145000,116093078100,58600,58600,58700,58600,3029
20240219,144900,115915460400,58600,58700,58700,58500,7336
20240219,144800,115485411200,58600,58500,58700,58500,3460
20240219,144700,115282750700,58500,58600,58600,58500,1797
20240219,144600,115177560300,58500,58600,58600,58500,2127
20240219,144500,115052986200,58600,58500,58600,58500,2170
20240219,144400,114925924400,58500,58500,58600,58400,6283
20240219,144300,114558484400,58500,58400,58500,58400,4171
20240219,144200,114314574600,58400,58500,58500,58400,3679
20240219,144100,114099470200,58400,58400,58500,58400,1589
20240219,144000,114006586400,58400,58500,58500,58400,2431
20240219,143900,113864519900,58400,58500,58500,58400,5050
20240219,143800,113569455100,58400,58500,58500,58400,1750
20240219,143700,113467192400,58400,58500,58500,58400,2067
20240219,143600,113346413500,58500,58400,58500,58400,7679
20240219,143500,112897866900,58400,58500,58600,58400,14145
20240219,143400,112071067700,58500,58400,58500,58400,3865
20240219,143300,111845258200,58500,58400,58500,58400,4194
20240219,143200,111600233700,58400,58500,58500,58400,7223
20240219,143100,111177910200,58400,58500,58500,58400,3073
20240219,143000,110998248500,58500,58500,58600,58400,8564
20240219,142900,110497524700,58500,58500,58600,58500,1888
20240219,142800,110386987500,58500,58600,58600,58500,1764
20240219,142700,110283695600,58500,58600,58600,58500,3481
20240219,142600,110079933400,58600,58600,58700,58500,10273
20240219,142500,109478082200,58600,58700,58800,58600,4882
20240219,142400,109191614000,58700,58700,58700,58600,2758
20240219,142300,109029803600,58600,58600,58700,58600,3518
20240219,142200,108823375400,58700,58700,58700,58600,3050
20240219,142100,108644439700,58600,58600,58700,58600,2490
20240219,142000,108498355700,58700,58700,58700,58600,2917
20240219,141900,108327292100,58700,58700,58700,58600,2195
20240219,141800,108198555800,58700,58700,58700,58600,4146
20240219,141700,107955274500,58700,58600,58700,58600,3183
20240219,141600,107768613900,58700,58700,58700,58600,2265
20240219,141500,107635799600,58600,58600,58700,58600,2986
20240219,141400,107460628700,58700,58600,58700,58600,3914
20240219,141300,107230986800,58600,58600,58700,58500,4146
20240219,141200,106988072300,58600,58700,58700,58500,6761
20240219,141100,106591830200,58700,58700,58700,58600,3404
20240219,141000,106392163300,58700,58800,58800,58600,14126
20240219,140900,105562883700,58700,58800,58800,58700,2298
20240219,140800,105427889500,58700,58700,58800,58700,4153
20240219,140700,105183916300,58800,58600,58800,58600,5611
20240219,140600,104854598500,58600,58700,58700,58600,1943
20240219,140500,104740611400,58700,58800,58800,58600,5873
20240219,140400,104395703500,58700,58700,58800,58600,6485
20240219,140300,104015006000,58700,58700,58700,58600,4503
20240219,140200,103750739400,58600,58600,58700,58600,2363
20240219,140100,103612146000,58700,58700,58700,58600,3473
20240219,140000,103408397000,58600,58500,58600,58500,7522
20240219,135900,102967720100,58600,58600,58600,58500,2578
20240219,135800,102816735200,58500,58500,58600,58500,1716
20240219,135700,102716250900,58600,58600,58600,58500,3993
20240219,135600,102482571200,58600,58600,58600,58500,1663
20240219,135500,102385214700,58600,58500,58600,58400,3709
20240219,135400,102168210800,58500,58500,58500,58400,3364
20240219,135300,101971478600,58500,58500,58500,58400,2381
20240219,135200,101832258600,58400,58400,58600,58400,4622
20240219,135100,101561792400,58500,58500,58500,58400,2566
20240219,135000,101411775800,58400,58500,58500,58400,2216
20240219,134900,101282248800,58400,58400,58500,58400,2802
20240219,134800,101118485200,58400,58500,58500,58400,2348
20240219,134700,100981294300,58400,58500,58500,58400,1395
20240219,134600,100899783800,58500,58500,58500,58400,2199
20240219,134500,100771237400,58500,58400,58600,58400,2178
20240219,134400,100643907900,58400,58500,58500,58400,2013
20240219,134300,100526197500,58500,58400,58500,58400,1635
20240219,134200,100430684800,58500,58400,58500,58300,8292
20240219,134100,99946340600,58400,58400,58400,58300,1509
20240219,134000,99858278300,58400,58400,58500,58300,2067
20240219,133900,99737600200,58500,58500,58500,58300,5566
20240219,133800,99412766900,58500,58300,58500,58300,2336
20240219,133700,99276394900,58300,58300,58400,58300,1771
20240219,133600,99173045700,58300,58400,58400,58300,3049
20240219,133500,98995190100,58300,58200,58400,58200,3983
20240219,133400,98762980100,58300,58300,58400,58200,7905
20240219,133300,98301740500,58300,58500,58500,58200,21650
20240219,133200,97038108300,58500,58500,58500,58400,5950
20240219,133100,96690425100,58400,58500,58600,58400,3176
20240219,133000,96504670000,58400,58600,58600,58400,3527
20240219,132900,96298370200,58600,58500,58600,58500,7649
20240219,132800,95850674300,58500,58600,58600,58500,3582
20240219,132700,95640818600,58600,58600,58700,58500,2943
20240219,132600,95468412900,58700,58600,58700,58600,4919
20240219,132500,95180057700,58700,58600,58700,58600,5019
20240219,132400,94885704700,58600,58700,58700,58600,6814
20240219,132300,94486083300,58700,58700,58700,58600,2734
20240219,132200,94325663500,58700,58600,58700,58600,2960
20240219,132100,94152004900,58700,58600,58700,58500,3408
20240219,132000,93952149500,58600,58600,58600,58500,2683
20240219,131900,93795017100,58500,58500,58600,58500,3402
20240219,131800,93595735000,58500,58500,58600,58500,2174
20240219,131700,93468389500,58600,58600,58600,58500,1276
20240219,131600,93393638700,58500,58500,58600,58400,9620
20240219,131500,92830272500,58500,58500,58500,58400,2841
20240219,131400,92664089400,58400,58400,58500,58300,8545
20240219,131300,92164937700,58300,58400,58400,58300,2947
20240219,131200,91992904700,58400,58400,58400,58300,1096
20240219,131100,91928955000,58300,58300,58400,58300,749
20240219,131000,91885251300,58300,58300,58400,58300,1631
20240219,130900,91790098100,58300,58500,58500,58300,11877
20240219,130800,91096445900,58500,58400,58500,58400,1963
20240219,130700,90981692700,58400,58500,58500,58400,2225
20240219,130600,90851574300,58400,58500,58500,58400,931
20240219,130500,90797136700,58500,58500,58500,58400,983
20240219,130400,90739689700,58500,58400,58500,58300,2176
20240219,130300,90612607900,58300,58400,58500,58300,4118
20240219,130200,90372141400,58300,58400,58400,58300,2871
20240219,130100,90204519500,58300,58400,58400,58300,2319
20240219,130000,90069128000,58400,58400,58400,58300,3803
20240219,125900,89847193600,58400,58300,58400,58200,3397
20240219,125800,89649198500,58300,58300,58300,58200,865
20240219,125700,89598793800,58200,58300,58300,58200,5385
20240219,125600,89285224800,58200,58300,58300,58200,4575
20240219,125500,89018898100,58200,58400,58500,58200,18785
20240219,125400,87923103000,58500,58500,58500,58400,1715
20240219,125300,87822842000,58400,58500,58500,58400,1078
20240219,125200,87759813200,58400,58500,58600,58400,7477
20240219,125100,87322387900,58500,58500,58600,58400,11094
20240219,125000,86673208900,58400,58500,58500,58400,2504
20240219,124900,86526835100,58500,58500,58500,58400,2320
20240219,124800,86391154500,58500,58500,58500,58400,1745
20240219,124700,86289083400,58500,58500,58500,58400,3348
20240219,124600,86093389300,58500,58400,58500,58300,4659
20240219,124500,85821279700,58400,58500,58500,58400,5212
20240219,124400,85516836500,58400,58400,58500,58300,19340
20240219,124300,84387315700,58500,58400,58500,58400,2330
20240219,124200,84251061900,58500,58400,58500,58300,10712
20240219,124100,83625337700,58300,58300,58400,58300,3486
20240219,124000,83421853700,58300,58400,58400,58300,2581
20240219,123900,83271138300,58400,58400,58400,58300,4170
20240219,123800,83027635200,58400,58300,58400,58200,15749
20240219,123700,82109058700,58300,58200,58300,58100,21255
20240219,123600,80871533700,58200,58200,58200,58100,1381
20240219,123500,80791200000,58100,58100,58200,58100,3084
20240219,123400,80611934000,58100,58100,58200,58000,4835
20240219,123300,80331028400,58000,58100,58100,58000,2630
20240219,123200,80178289600,58000,58100,58100,58000,6597
20240219,123100,79795418500,58000,57900,58100,57900,7530
20240219,123000,79358631200,57900,58000,58000,57900,2604
20240219,122900,79207651100,58000,57900,58000,57900,2232
20240219,122800,79078213600,57900,58000,58000,57900,1450
20240219,122700,78994196800,58000,58000,58000,57900,1054
20240219,122600,78933100300,58000,57900,58000,57800,552
20240219,122500,78901110500,57800,57900,57900,57800,4942
20240219,122400,78615051700,57800,57800,57900,57800,1222
20240219,122300,78544350600,57900,57900,57900,57800,803
20240219,122200,78497869700,57800,57900,57900,57800,1420
20240219,122100,78415689300,57800,57800,57800,57700,3194
20240219,122000,78231136300,57800,57800,57800,57700,1079
20240219,121900,78168810500,57800,57700,57800,57700,1253
20240219,121800,78096439900,57800,57700,57800,57700,1043
20240219,121700,78036191200,57700,57700,57800,57700,953
20240219,121600,77981141500,57700,57800,57800,57700,666
20240219,121500,77942662100,57700,57700,57800,57600,3806
20240219,121400,77723026800,57600,57600,57700,57600,1319
20240219,121300,77646967800,57700,57700,57700,57600,1066
20240219,121200,77585493400,57700,57700,57800,57600,1185
20240219,121100,77517100400,57700,57700,57800,57600,4739
20240219,121000,77243642600,57600,57600,57700,57600,1367
20240219,120900,77164827200,57700,57600,57700,57500,1534
20240219,120800,77076473600,57600,57600,57700,57500,954
20240219,120700,77021561800,57500,57500,57700,57500,3639
20240219,120600,76811996300,57600,57600,57600,57500,1116
20240219,120500,76747725500,57600,57500,57600,57400,7955
20240219,120400,76290320600,57400,57500,57500,57400,759
20240219,120300,76246718000,57400,57400,57500,57400,535
20240219,120200,76215976200,57400,57500,57500,57400,4863
20240219,120100,75936514100,57400,57600,57600,57400,20797
20240219,120000,74739149900,57500,57600,57600,57500,2392
20240219,115900,74601389900,57600,57600,57600,57500,970
20240219,115800,74545567000,57600,57500,57600,57400,1655
20240219,115700,74450401600,57400,57500,57600,57400,1852
20240219,115600,74343908600,57400,57500,57500,57400,1254
20240219,115500,74271848200,57500,57500,57500,57400,923
20240219,115400,74218811000,57500,57500,57500,57400,771
20240219,115300,74174500700,57500,57400,57500,57400,505
20240219,115200,74145489400,57600,57400,57600,57400,962
20240219,115100,74090185500,57500,57500,57600,57400,4753
20240219,115000,73817252000,57400,57500,57600,57400,2800
20240219,114900,73656277900,57500,57500,57600,57400,3761
20240219,114800,73440177200,57600,57500,57600,57400,1161
20240219,114700,73373429700,57500,57500,57500,57400,720
20240219,114600,73332056400,57500,57500,57500,57400,1741
20240219,114500,73231990800,57500,57500,57600,57400,1900
20240219,114400,73122791600,57600,57500,57600,57400,1448
20240219,114300,73039509500,57500,57500,57600,57400,4145
20240219,114200,72801104800,57500,57500,57600,57500,451
20240219,114100,72775142900,57600,57600,57600,57400,1655
20240219,114000,72679941200,57600,57600,57600,57400,1561
20240219,113900,72590157300,57500,57600,57600,57400,5251
20240219,113800,72288214800,57500,57600,57700,57500,1064
20240219,113700,72226919800,57600,57600,57700,57500,968
20240219,113600,72171176800,57600,57700,57700,57500,3161
20240219,113500,71988979400,57700,57600,57700,57600,1727
20240219,113400,71889461100,57600,57600,57700,57500,1389
20240219,113300,71809460500,57600,57500,57600,57500,670
20240219,113200,71770907200,57600,57600,57700,57500,1223
20240219,113100,71700489400,57600,57500,57700,57500,1964
20240219,113000,71587357900,57500,57600,57600,57500,940
20240219,112900,71533244100,57500,57600,57600,57500,2133
20240219,112800,71410530500,57500,57600,57600,57500,525
20240219,112700,71380303900,57500,57500,57600,57500,1566
20240219,112600,71290222300,57600,57500,57600,57400,2381
20240219,112500,71153307300,57500,57500,57500,57400,1635
20240219,112400,71059320300,57500,57500,57500,57400,1707
20240219,112300,70961284700,57400,57500,57500,57400,685
20240219,112200,70921913600,57500,57500,57500,57400,1690
20240219,112100,70824846000,57500,57600,57600,57500,2111
20240219,112000,70703430500,57500,57500,57600,57500,2311
20240219,111900,70570445400,57500,57700,57700,57500,1613
20240219,111800,70477551700,57600,57600,57700,57600,2832
20240219,111700,70314349100,57600,57600,57700,57500,1581
20240219,111600,70223250900,57600,57600,57700,57500,1328
20240219,111500,70146771000,57600,57600,57700,57500,2817
20240219,111400,69984634000,57500,57400,57600,57400,1704
20240219,111300,69886666100,57500,57500,57500,57400,972
20240219,111200,69830793900,57500,57400,57500,57400,1256
20240219,111100,69758611500,57400,57500,57500,57400,1518
20240219,111000,69671455800,57400,57400,57500,57400,1015
20240219,110900,69613128500,57400,57600,57700,57400,8228
20240219,110800,69140109900,57700,57600,57700,57600,1598
20240219,110700,69047965500,57700,57600,57700,57600,980
20240219,110600,68991473100,57600,57700,57700,57600,1770
20240219,110500,68889484400,57600,57700,57700,57600,2131
20240219,110400,68766649600,57700,57700,57700,57600,2989
20240219,110300,68594361700,57700,57900,57900,57600,6800
20240219,110200,68201497100,57900,58000,58000,57800,2962
20240219,110100,68029858900,58000,57900,58000,57900,1945
20240219,110000,67917092200,58000,58000,58000,57900,1121
20240219,105900,67852117700,58000,57900,58000,57800,1395
20240219,105800,67771321300,57900,58000,58000,57900,2773
20240219,105700,67610702000,58000,58000,58000,57900,1942
20240219,105600,67498126100,58000,57900,58000,57800,2720
20240219,105500,67340630800,57900,57900,57900,57800,1128
20240219,105400,67275378000,57900,57900,57900,57800,2262
20240219,105300,67144478500,57900,57900,58000,57800,1544
20240219,105200,67055068400,57800,57800,57900,57800,5684
20240219,105100,66726007200,57800,57800,57900,57700,1844
20240219,105000,66619456800,57800,57600,57900,57600,1310
20240219,104900,66543749300,57600,57700,57700,57600,1716
20240219,104800,66444793700,57600,57700,57800,57600,1723
20240219,104700,66345382200,57600,57800,57800,57600,2949
20240219,104600,66175208100,57800,57900,57900,57700,6395
20240219,104500,65805395500,57800,57900,57900,57800,2303
20240219,104400,65672098900,57900,57900,57900,57800,2965
20240219,104300,65500442500,57900,57900,57900,57800,2070
20240219,104200,65380631800,57900,57900,57900,57800,1994
20240219,104100,65265263100,57900,57800,57900,57700,2680
20240219,104000,65110366100,57800,57600,57800,57600,1903
20240219,103900,65000457200,57700,57600,57700,57500,1894
20240219,103800,64891329200,57500,57700,57700,57500,4941
20240219,103700,64606394500,57700,57700,57900,57700,8884
20240219,103600,64093381900,57600,57400,57600,57400,5059
20240219,103500,63802148200,57500,57500,57600,57400,4157
20240219,103400,63563334800,57600,57500,57600,57400,2387
20240219,103300,63426067600,57400,57500,57500,57300,3976
20240219,103200,63197821500,57400,57400,57500,57300,2735
20240219,103100,63040847100,57400,57400,57500,57200,18641
20240219,103000,61971469300,57500,57500,57500,57400,1846
20240219,102900,61865473000,57400,57400,57500,57200,5293
20240219,102800,61561890200,57400,57300,57400,57200,6338
20240219,102700,61198753100,57200,57200,57300,57200,5608
20240219,102600,60877867300,57200,57300,57400,57100,18477
20240219,102500,59820886700,57300,57500,57500,57200,8683
20240219,102400,59322724000,57400,57500,57500,57300,5233
20240219,102300,59022528600,57500,57600,57600,57000,23434
20240219,102200,57679087500,57600,57600,57700,57500,3821
20240219,102100,57458923500,57600,57800,57900,57400,18573
20240219,102000,56389657100,57700,57900,57900,57600,8443
20240219,101900,55902351000,57900,57800,57900,57700,8084
20240219,101800,55435255700,57900,58100,58100,57800,8901
20240219,101700,54919661300,58000,58300,58300,58000,10121
20240219,101600,54331263300,58300,58200,58300,58200,2629
20240219,101500,54178157800,58300,58300,58300,58200,2643
20240219,101400,54024205400,58300,58300,58300,58200,2323
20240219,101300,53888971000,58300,58200,58300,58200,2254
20240219,101200,53757693200,58200,58200,58300,58200,3368
20240219,101100,53561600700,58200,58200,58300,58200,2174
20240219,101000,53434914900,58300,58200,58300,58100,2994
20240219,100900,53260474200,58300,58300,58300,58100,5750
20240219,100800,52925846500,58200,58200,58300,58200,2547
20240219,100700,52777474800,58300,58300,58300,58200,1415
20240219,100600,52695070500,58200,58300,58400,58200,2427
20240219,100500,52553724500,58200,58400,58400,58200,1511
20240219,100400,52465598400,58300,58200,58400,58200,5906
20240219,100300,52121623900,58200,58400,58400,58200,2115
20240219,100200,51998284300,58300,58300,58500,58200,4158
20240219,100100,51755773900,58500,58400,58500,58300,2285
20240219,100000,51622425800,58400,58500,58500,58300,3666
20240219,095900,51408404100,58500,58400,58500,58300,4206
20240219,095800,51162654800,58400,58300,58400,58300,2404
20240219,095700,51022310900,58300,58300,58400,58300,2646
20240219,095600,50867884300,58400,58400,58400,58300,2807
20240219,095500,50704119100,58400,58400,58400,58300,3244
20240219,095400,50514881900,58400,58300,58400,58200,5111
20240219,095300,50216916800,58200,58200,58300,58200,3468
20240219,095200,50014811600,58300,58300,58300,58200,1569
20240219,095100,49923408900,58200,58300,58300,58100,4309
20240219,095000,49672576400,58300,58200,58300,58100,3152
20240219,094900,49488998600,58200,58300,58300,58100,4445
20240219,094800,49230255700,58300,58300,58400,58300,2541
20240219,094700,49082007700,58300,58200,58300,58100,3118
20240219,094600,48900490900,58200,58200,58300,58100,1864
20240219,094500,48791980100,58300,58300,58300,58200,2142
20240219,094400,48667283300,58300,58000,58300,58000,5036
20240219,094300,48374499100,58100,58000,58100,58000,6590
20240219,094200,47991801500,58100,58300,58300,58000,8279
20240219,094100,47510693500,58300,58400,58400,58200,7776
20240219,094000,47057380000,58400,58400,58400,58300,1666
20240219,093900,46960106500,58400,58500,58500,58300,2985
20240219,093800,46785750400,58400,58400,58500,58300,2335
20240219,093700,46649416700,58400,58400,58400,58300,1614
20240219,093600,46555194500,58400,58200,58400,58200,3616
20240219,093500,46344465800,58200,58000,58300,58000,6418
20240219,093400,45971135600,58100,58400,58400,58100,9582
20240219,093300,45413398900,58300,58400,58400,58300,2322
20240219,093200,45277931100,58400,58500,58600,58400,6984
20240219,093100,44869761700,58600,58500,58700,58500,6061
20240219,093000,44514572000,58500,59000,59000,58500,12452
20240219,092900,43781829200,59000,59000,59000,58900,5500
20240219,092800,43457511800,58900,58900,59000,58800,6827
20240219,092700,43054938200,58900,58800,58900,58800,8734
20240219,092600,42540837600,58800,58900,58900,58700,10306
20240219,092500,41934807700,58800,58800,59000,58800,15311
20240219,092400,41032785600,58900,58900,58900,58800,4544
20240219,092300,40765267100,58900,58900,58900,58700,7872
20240219,092200,40302239400,58800,58900,58900,58800,8584
20240219,092100,39797047200,58800,59000,59000,58800,17718
20240219,092000,38752669100,59000,58800,59000,58800,31206
20240219,091900,36914191200,58800,58600,58900,58600,15233
20240219,091800,36018832800,58600,58800,58800,58500,5040
20240219,091700,35723076800,58700,58800,58800,58600,5998
20240219,091600,35370669700,58800,58600,58800,58600,10205
20240219,091500,34771427400,58700,58500,58800,58500,9277
20240219,091400,34227014300,58600,58500,58700,58400,8201
20240219,091300,33746833300,58500,58500,58600,58400,8012
20240219,091200,33278190100,58400,58200,58500,58100,17022
20240219,091100,32286445100,58300,58800,58900,58200,31725
20240219,091000,30431078400,58900,58800,58900,58700,23467
20240219,090900,29050686100,58800,59000,59000,58600,19287
20240219,090800,27916267900,59000,58600,59000,58500,32481
20240219,090700,26005652300,58500,58700,58800,58500,18102
20240219,090600,24944152400,58800,58700,58900,58700,36773
20240219,090500,22781631000,58700,58500,58700,58300,38245
20240219,090400,20543091000,58500,58300,58500,58100,26520
20240219,090300,18994962800,58200,58500,58500,58000,43804
20240219,090200,16445126600,58500,58000,58600,57900,78768
20240219,090100,11854256300,58000,57400,58100,57200,96988
20240219,090000,6254328900,57400,56600,57400,55900,109777