KissMeData/089030/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195600,153312223970,21550,21550,21550,21550,87350
20240219,195500,153312223970,21550,21550,21550,21550,0
20240219,195400,153312223970,21550,21550,21550,21550,0
20240219,195300,153312223970,21550,21550,21550,21550,0
20240219,195200,153312223970,21550,21550,21550,21550,0
20240219,195100,153312223970,21550,21550,21550,21550,0
20240219,195000,153312223970,21550,21550,21550,21550,0
20240219,194900,153312223970,21550,21550,21550,21550,0
20240219,194800,153312223970,21550,21550,21550,21550,0
20240219,194700,153312223970,21550,21550,21550,21550,0
20240219,194600,153312223970,21550,21550,21550,21550,0
20240219,194500,153312223970,21550,21550,21550,21550,0
20240219,194400,153312223970,21550,21550,21550,21550,0
20240219,194300,153312223970,21550,21550,21550,21550,0
20240219,194200,153312223970,21550,21550,21550,21550,0
20240219,194100,153312223970,21550,21550,21550,21550,0
20240219,194000,153312223970,21550,21550,21550,21550,0
20240219,193900,153312223970,21550,21550,21550,21550,0
20240219,193800,153312223970,21550,21550,21550,21550,0
20240219,193700,153312223970,21550,21550,21550,21550,0
20240219,193600,153312223970,21550,21550,21550,21550,0
20240219,193500,153312223970,21550,21550,21550,21550,0
20240219,193400,153312223970,21550,21550,21550,21550,0
20240219,193300,153312223970,21550,21550,21550,21550,0
20240219,193200,153312223970,21550,21550,21550,21550,0
20240219,193100,153312223970,21550,21550,21550,21550,0
20240219,193000,153312223970,21550,21550,21550,21550,0
20240219,192900,153312223970,21550,21550,21550,21550,0
20240219,192800,153312223970,21550,21550,21550,21550,0
20240219,192700,153312223970,21550,21550,21550,21550,0
20240219,192600,153312223970,21550,21550,21550,21550,87350
20240219,192500,153312223970,21550,21550,21550,21550,0
20240219,192400,153312223970,21550,21550,21550,21550,0
20240219,192300,153312223970,21550,21550,21550,21550,0
20240219,192200,153312223970,21550,21550,21550,21550,0
20240219,192100,153312223970,21550,21550,21550,21550,0
20240219,192000,153312223970,21550,21550,21550,21550,0
20240219,191900,153312223970,21550,21550,21550,21550,0
20240219,191800,153312223970,21550,21550,21550,21550,0
20240219,191700,153312223970,21550,21550,21550,21550,0
20240219,191600,153312223970,21550,21550,21550,21550,0
20240219,191500,153312223970,21550,21550,21550,21550,0
20240219,191400,153312223970,21550,21550,21550,21550,0
20240219,191300,153312223970,21550,21550,21550,21550,0
20240219,191200,153312223970,21550,21550,21550,21550,0
20240219,191100,153312223970,21550,21550,21550,21550,0
20240219,191000,153312223970,21550,21550,21550,21550,0
20240219,190900,153312223970,21550,21550,21550,21550,0
20240219,190800,153312223970,21550,21550,21550,21550,0
20240219,190700,153312223970,21550,21550,21550,21550,0
20240219,190600,153312223970,21550,21550,21550,21550,0
20240219,190500,153312223970,21550,21550,21550,21550,0
20240219,190400,153312223970,21550,21550,21550,21550,0
20240219,190300,153312223970,21550,21550,21550,21550,0
20240219,190200,153312223970,21550,21550,21550,21550,0
20240219,190100,153312223970,21550,21550,21550,21550,0
20240219,190000,153312223970,21550,21550,21550,21550,0
20240219,185900,153312223970,21550,21550,21550,21550,0
20240219,185800,153312223970,21550,21550,21550,21550,0
20240219,185700,153312223970,21550,21550,21550,21550,0
20240219,185600,153312223970,21550,21550,21550,21550,87350
20240219,185500,153312223970,21550,21550,21550,21550,0
20240219,185400,153312223970,21550,21550,21550,21550,0
20240219,185300,153312223970,21550,21550,21550,21550,0
20240219,185200,153312223970,21550,21550,21550,21550,0
20240219,185100,153312223970,21550,21550,21550,21550,0
20240219,185000,153312223970,21550,21550,21550,21550,0
20240219,184900,153312223970,21550,21550,21550,21550,0
20240219,184800,153312223970,21550,21550,21550,21550,0
20240219,184700,153312223970,21550,21550,21550,21550,0
20240219,184600,153312223970,21550,21550,21550,21550,0
20240219,184500,153312223970,21550,21550,21550,21550,0
20240219,184400,153312223970,21550,21550,21550,21550,0
20240219,184300,153312223970,21550,21550,21550,21550,0
20240219,184200,153312223970,21550,21550,21550,21550,0
20240219,184100,153312223970,21550,21550,21550,21550,0
20240219,184000,153312223970,21550,21550,21550,21550,0
20240219,183900,153312223970,21550,21550,21550,21550,0
20240219,183800,153312223970,21550,21550,21550,21550,0
20240219,183700,153312223970,21550,21550,21550,21550,0
20240219,183600,153312223970,21550,21550,21550,21550,0
20240219,183500,153312223970,21550,21550,21550,21550,0
20240219,183400,153312223970,21550,21550,21550,21550,0
20240219,183300,153312223970,21550,21550,21550,21550,0
20240219,183200,153312223970,21550,21550,21550,21550,0
20240219,183100,153312223970,21550,21550,21550,21550,0
20240219,183000,153312223970,21550,21550,21550,21550,0
20240219,182900,153312223970,21550,21550,21550,21550,0
20240219,182800,153312223970,21550,21550,21550,21550,0
20240219,182700,153312223970,21550,21550,21550,21550,0
20240219,182600,153312223970,21550,21550,21550,21550,87350
20240219,182500,153312223970,21550,21550,21550,21550,0
20240219,182400,153312223970,21550,21550,21550,21550,0
20240219,182300,153312223970,21550,21550,21550,21550,0
20240219,182200,153312223970,21550,21550,21550,21550,0
20240219,182100,153312223970,21550,21550,21550,21550,0
20240219,182000,153312223970,21550,21550,21550,21550,0
20240219,181900,153312223970,21550,21550,21550,21550,0
20240219,181800,153312223970,21550,21550,21550,21550,0
20240219,181700,153312223970,21550,21550,21550,21550,0
20240219,181600,153312223970,21550,21550,21550,21550,0
20240219,181500,153312223970,21550,21550,21550,21550,0
20240219,181400,153312223970,21550,21550,21550,21550,0
20240219,181300,153312223970,21550,21550,21550,21550,0
20240219,181200,153312223970,21550,21550,21550,21550,0
20240219,181100,153312223970,21550,21550,21550,21550,0
20240219,181000,153312223970,21550,21550,21550,21550,0
20240219,180900,153312223970,21550,21550,21550,21550,0
20240219,180800,153312223970,21550,21550,21550,21550,0
20240219,180700,153312223970,21550,21550,21550,21550,0
20240219,180600,153312223970,21550,21550,21550,21550,0
20240219,180500,153312223970,21550,21550,21550,21550,0
20240219,180400,153312223970,21550,21550,21550,21550,0
20240219,180300,153312223970,21550,21550,21550,21550,0
20240219,180200,153312223970,21550,21550,21550,21550,0
20240219,180100,153312223970,21550,21550,21550,21550,0
20240219,180000,153312223970,21550,21550,21550,21550,0
20240219,175900,153312223970,21550,21550,21550,21550,0
20240219,175800,153312223970,21550,21550,21550,21550,0
20240219,175700,153312223970,21550,21550,21550,21550,0
20240219,175600,153312223970,21550,21550,21550,21550,87350
20240219,175500,153312223970,21550,21550,21550,21550,0
20240219,175400,153312223970,21550,21550,21550,21550,0
20240219,175300,153312223970,21550,21550,21550,21550,0
20240219,175200,153312223970,21550,21550,21550,21550,0
20240219,175100,153312223970,21550,21550,21550,21550,0
20240219,175000,153312223970,21550,21550,21550,21550,0
20240219,174900,153312223970,21550,21550,21550,21550,0
20240219,174800,153312223970,21550,21550,21550,21550,0
20240219,174700,153312223970,21550,21550,21550,21550,0
20240219,174600,153312223970,21550,21550,21550,21550,0
20240219,174500,153312223970,21550,21550,21550,21550,0
20240219,174400,153312223970,21550,21550,21550,21550,0
20240219,174300,153312223970,21550,21550,21550,21550,0
20240219,174200,153312223970,21550,21550,21550,21550,0
20240219,174100,153312223970,21550,21550,21550,21550,0
20240219,174000,153312223970,21550,21550,21550,21550,0
20240219,173900,153312223970,21550,21550,21550,21550,0
20240219,173800,153312223970,21550,21550,21550,21550,0
20240219,173700,153312223970,21550,21550,21550,21550,0
20240219,173600,153312223970,21550,21550,21550,21550,0
20240219,173500,153312223970,21550,21550,21550,21550,0
20240219,173400,153312223970,21550,21550,21550,21550,0
20240219,173300,153312223970,21550,21550,21550,21550,0
20240219,173200,153312223970,21550,21550,21550,21550,0
20240219,173100,153312223970,21550,21550,21550,21550,0
20240219,173000,153312223970,21550,21550,21550,21550,0
20240219,172900,153312223970,21550,21550,21550,21550,0
20240219,172800,153312223970,21550,21550,21550,21550,0
20240219,172700,153312223970,21550,21550,21550,21550,0
20240219,172600,153312223970,21550,21550,21550,21550,87350
20240219,172500,153312223970,21550,21550,21550,21550,0
20240219,172400,153312223970,21550,21550,21550,21550,0
20240219,172300,153312223970,21550,21550,21550,21550,0
20240219,172200,153312223970,21550,21550,21550,21550,0
20240219,172100,153312223970,21550,21550,21550,21550,0
20240219,172000,153312223970,21550,21550,21550,21550,0
20240219,171900,153312223970,21550,21550,21550,21550,0
20240219,171800,153312223970,21550,21550,21550,21550,0
20240219,171700,153312223970,21550,21550,21550,21550,0
20240219,171600,153312223970,21550,21550,21550,21550,0
20240219,171500,153312223970,21550,21550,21550,21550,0
20240219,171400,153312223970,21550,21550,21550,21550,0
20240219,171300,153312223970,21550,21550,21550,21550,0
20240219,171200,153312223970,21550,21550,21550,21550,0
20240219,171100,153312223970,21550,21550,21550,21550,0
20240219,171000,153312223970,21550,21550,21550,21550,0
20240219,170900,153312223970,21550,21550,21550,21550,0
20240219,170800,153312223970,21550,21550,21550,21550,0
20240219,170700,153312223970,21550,21550,21550,21550,0
20240219,170600,153312223970,21550,21550,21550,21550,0
20240219,170500,153312223970,21550,21550,21550,21550,0
20240219,170400,153312223970,21550,21550,21550,21550,0
20240219,170300,153312223970,21550,21550,21550,21550,0
20240219,170200,153312223970,21550,21550,21550,21550,0
20240219,170100,153312223970,21550,21550,21550,21550,0
20240219,170000,153312223970,21550,21550,21550,21550,0
20240219,165900,153312223970,21550,21550,21550,21550,0
20240219,165800,153312223970,21550,21550,21550,21550,0
20240219,165700,153312223970,21550,21550,21550,21550,0
20240219,165600,153312223970,21550,21550,21550,21550,87350
20240219,165500,153312223970,21550,21550,21550,21550,0
20240219,165400,153312223970,21550,21550,21550,21550,0
20240219,165300,153312223970,21550,21550,21550,21550,0
20240219,165200,153312223970,21550,21550,21550,21550,0
20240219,165100,153312223970,21550,21550,21550,21550,0
20240219,165000,153312223970,21550,21550,21550,21550,0
20240219,164900,153312223970,21550,21550,21550,21550,0
20240219,164800,153312223970,21550,21550,21550,21550,0
20240219,164700,153312223970,21550,21550,21550,21550,0
20240219,164600,153312223970,21550,21550,21550,21550,0
20240219,164500,153312223970,21550,21550,21550,21550,0
20240219,164400,153312223970,21550,21550,21550,21550,0
20240219,164300,153312223970,21550,21550,21550,21550,0
20240219,164200,153312223970,21550,21550,21550,21550,0
20240219,164100,153312223970,21550,21550,21550,21550,0
20240219,164000,153312223970,21550,21550,21550,21550,0
20240219,163900,153312223970,21550,21550,21550,21550,0
20240219,163800,153312223970,21550,21550,21550,21550,0
20240219,163700,153312223970,21550,21550,21550,21550,0
20240219,163600,153312223970,21550,21550,21550,21550,0
20240219,163500,153312223970,21550,21550,21550,21550,0
20240219,163400,153312223970,21550,21550,21550,21550,0
20240219,163300,153312223970,21550,21550,21550,21550,0
20240219,163200,153312223970,21550,21550,21550,21550,0
20240219,163100,153312223970,21550,21550,21550,21550,0
20240219,163000,153312223970,21550,21550,21550,21550,0
20240219,162900,153312223970,21550,21550,21550,21550,0
20240219,162800,153312223970,21550,21550,21550,21550,0
20240219,162700,153312223970,21550,21550,21550,21550,0
20240219,162600,153312223970,21550,21550,21550,21550,87350
20240219,162500,153312223970,21550,21550,21550,21550,0
20240219,162400,153312223970,21550,21550,21550,21550,0
20240219,162300,153312223970,21550,21550,21550,21550,0
20240219,162200,153312223970,21550,21550,21550,21550,0
20240219,162100,153312223970,21550,21550,21550,21550,0
20240219,162000,153312223970,21550,21550,21550,21550,0
20240219,161900,153312223970,21550,21550,21550,21550,0
20240219,161800,153312223970,21550,21550,21550,21550,0
20240219,161700,153312223970,21550,21550,21550,21550,0
20240219,161600,153312223970,21550,21550,21550,21550,0
20240219,161500,153312223970,21550,21550,21550,21550,0
20240219,161400,153312223970,21550,21550,21550,21550,0
20240219,161300,153312223970,21550,21550,21550,21550,0
20240219,161200,153312223970,21550,21550,21550,21550,0
20240219,161100,153312223970,21550,21550,21550,21550,0
20240219,161000,153312223970,21550,21550,21550,21550,0
20240219,160900,153312223970,21550,21550,21550,21550,0
20240219,160800,153312223970,21550,21550,21550,21550,0
20240219,160700,153312223970,21550,21550,21550,21550,0
20240219,160600,153312223970,21550,21550,21550,21550,0
20240219,160500,153312223970,21550,21550,21550,21550,0
20240219,160400,153312223970,21550,21550,21550,21550,0
20240219,160300,153312223970,21550,21550,21550,21550,0
20240219,160200,153312223970,21550,21550,21550,21550,0
20240219,160100,153312223970,21550,21550,21550,21550,0
20240219,160000,153312223970,21550,21550,21550,21550,0
20240219,155900,153312223970,21550,21550,21550,21550,0
20240219,155800,153312223970,21550,21550,21550,21550,0
20240219,155700,153312223970,21550,21550,21550,21550,0
20240219,155600,153312223970,21550,21550,21550,21550,87350
20240219,155500,153312223970,21550,21550,21550,21550,0
20240219,155400,153312223970,21550,21550,21550,21550,0
20240219,155300,153312223970,21550,21550,21550,21550,0
20240219,155200,153312223970,21550,21550,21550,21550,0
20240219,155100,153312223970,21550,21550,21550,21550,0
20240219,155000,153312223970,21550,21550,21550,21550,0
20240219,154900,153312223970,21550,21550,21550,21550,0
20240219,154800,153312223970,21550,21550,21550,21550,0
20240219,154700,153312223970,21550,21550,21550,21550,0
20240219,154600,153312223970,21550,21550,21550,21550,0
20240219,154500,153312223970,21550,21550,21550,21550,0
20240219,154400,153312223970,21550,21550,21550,21550,0
20240219,154300,153312223970,21550,21550,21550,21550,0
20240219,154200,153312223970,21550,21550,21550,21550,0
20240219,154100,153312223970,21550,21550,21550,21550,0
20240219,154000,153312223970,21550,21550,21550,21550,0
20240219,153900,153312223970,21550,21550,21550,21550,0
20240219,153800,153312223970,21550,21550,21550,21550,0
20240219,153700,153312223970,21550,21550,21550,21550,0
20240219,153600,153312223970,21550,21550,21550,21550,0
20240219,153500,153312223970,21550,21550,21550,21550,0
20240219,153400,153312223970,21550,21550,21550,21550,0
20240219,153300,153312223970,21550,21550,21550,21550,0
20240219,153200,153312223970,21550,21550,21550,21550,0
20240219,153100,153312223970,21550,21550,21550,21550,0
20240219,153000,153312223970,21550,21550,21550,21550,87350
20240219,152900,151429831470,21600,21600,21600,21600,0
20240219,152800,151429831470,21600,21600,21600,21600,0
20240219,152700,151429831470,21600,21600,21600,21600,0
20240219,152600,151429831470,21600,21600,21600,21600,0
20240219,152500,151429831470,21600,21600,21600,21600,0
20240219,152400,151429831470,21600,21600,21600,21600,0
20240219,152300,151429831470,21600,21600,21600,21600,0
20240219,152200,151429831470,21600,21600,21600,21600,0
20240219,152100,151429831470,21600,21600,21600,21600,0
20240219,152000,151429831470,21600,21600,21600,21600,0
20240219,151900,151429831470,21600,21500,21650,21400,58957
20240219,151800,150160399270,21500,21400,21500,21350,31944
20240219,151700,149475662570,21400,21300,21400,21300,14335
20240219,151600,149169455870,21300,21350,21400,21300,19067
20240219,151500,148762836770,21350,21300,21450,21250,15859
20240219,151400,148424181470,21300,21200,21300,21200,7022
20240219,151300,148274909020,21250,21250,21300,21200,13024
20240219,151200,147998147070,21250,21300,21350,21250,8146
20240219,151100,147824832270,21300,21250,21350,21200,16903
20240219,151000,147465134220,21250,21200,21300,21200,10670
20240219,150900,147238294620,21200,21250,21300,21200,11648
20240219,150800,146990861720,21200,21350,21350,21100,20552
20240219,150700,146554703620,21300,21400,21400,21200,30193
20240219,150600,145911500170,21350,21450,21550,21350,31614
20240219,150500,145233170670,21450,21500,21550,21400,71109
20240219,150400,143705095020,21500,21200,21600,21200,98107
20240219,150300,141604219320,21200,21150,21200,21100,13235
20240219,150200,141324598270,21150,21200,21250,21050,35000
20240219,150100,140583563170,21200,21050,21200,21000,19447
20240219,150000,140172997170,21050,21050,21050,21000,5998
20240219,145900,140046965820,21050,21000,21050,21000,2701
20240219,145800,139990221170,21000,21000,21050,20950,6638
20240219,145700,139850984970,21000,21050,21050,20950,20685
20240219,145600,139416148370,21050,20850,21050,20850,13788
20240219,145500,139127067570,20850,20850,20950,20800,12511
20240219,145400,138865787320,20850,20900,20950,20850,6790
20240219,145300,138723909870,20900,21000,21000,20900,3548
20240219,145200,138649703320,21000,20850,21000,20800,11071
20240219,145100,138418442720,20850,21000,21000,20850,8564
20240219,145000,138239286320,21000,20900,21000,20900,6047
20240219,144900,138112604970,20950,21000,21050,20950,8351
20240219,144800,137937489570,21000,21000,21100,21000,6579
20240219,144700,137799258720,21000,21050,21100,21000,8128
20240219,144600,137628230170,21050,21100,21100,21000,7037
20240219,144500,137480076570,21100,21050,21100,20950,12086
20240219,144400,137225814420,21000,21000,21050,20900,13065
20240219,144300,136951625270,21000,21000,21050,21000,5524
20240219,144200,136835571170,21000,20950,21050,20950,9481
20240219,144100,136636574920,20950,21100,21100,20950,10340
20240219,144000,136419225570,21050,20950,21100,20950,12539
20240219,143900,136155241020,20950,21050,21050,20950,13379
20240219,143800,135874682920,21000,21050,21100,21000,16473
20240219,143700,135527585520,21050,21100,21100,20950,19877
20240219,143600,135109817520,21050,21000,21100,20950,33754
20240219,143500,134400402870,21000,20950,21000,20900,13566
20240219,143400,134116316970,20950,20850,20950,20800,12068
20240219,143300,133864458670,20850,20900,20950,20800,15298
20240219,143200,133545412470,20900,20750,20950,20700,26495
20240219,143100,132993545620,20800,20750,20800,20700,5321
20240219,143000,132883093220,20750,20650,20800,20650,6277
20240219,142900,132752941470,20650,20700,20750,20650,11357
20240219,142800,132517863070,20700,20700,20800,20700,8717
20240219,142700,132337071120,20700,20800,20800,20700,6424
20240219,142600,132203826620,20700,20700,20800,20700,11097
20240219,142500,131973653270,20700,20800,20800,20650,9399
20240219,142400,131778916170,20750,20750,20850,20700,29711
20240219,142300,131161715670,20750,20650,20800,20600,51974
20240219,142200,130084710520,20650,20450,20700,20450,18935
20240219,142100,129694794170,20450,20400,20550,20400,10224
20240219,142000,129485514170,20400,20350,20450,20300,11683
20240219,141900,129247529320,20350,20300,20400,20300,8540
20240219,141800,129073888420,20300,20350,20400,20300,3766
20240219,141700,128997352270,20350,20350,20400,20300,2039
20240219,141600,128955857820,20350,20350,20400,20350,5257
20240219,141500,128848865920,20350,20400,20400,20350,5483
20240219,141400,128737088020,20350,20400,20400,20350,2714
20240219,141300,128681746670,20350,20350,20450,20300,11096
20240219,141200,128455674020,20350,20350,20400,20300,8084
20240219,141100,128291422070,20350,20350,20400,20350,4907
20240219,141000,128191549470,20350,20400,20450,20350,7049
20240219,140900,128047646920,20400,20450,20450,20350,4062
20240219,140800,127964740220,20400,20400,20450,20350,3580
20240219,140700,127891714770,20400,20350,20450,20350,7245
20240219,140600,127744030920,20350,20400,20400,20350,6306
20240219,140500,127615456470,20400,20400,20450,20350,10949
20240219,140400,127392077220,20400,20400,20450,20350,24767
20240219,140300,126886883670,20400,20450,20500,20400,10784
20240219,140200,126666475920,20450,20500,20550,20450,2725
20240219,140100,126610690320,20450,20550,20600,20450,10693
20240219,140000,126391277920,20450,20550,20550,20450,5761
20240219,135900,126273244370,20550,20600,20600,20450,9705
20240219,135800,126074345470,20600,20500,20600,20500,3251
20240219,135700,126007535020,20500,20500,20550,20450,5182
20240219,135600,125901319320,20550,20500,20550,20450,12208
20240219,135500,125651020820,20500,20500,20550,20450,14157
20240219,135400,125360841770,20500,20600,20600,20500,27237
20240219,135300,124801498720,20550,20650,20700,20550,16625
20240219,135200,124458947470,20650,20700,20750,20650,9915
20240219,135100,124253822920,20700,20650,20750,20650,5119
20240219,135000,124147919970,20650,20700,20750,20650,4924
20240219,134900,124045989320,20750,20700,20750,20700,3096
20240219,134800,123981871320,20700,20700,20750,20700,3891
20240219,134700,123901253820,20700,20700,20750,20700,5715
20240219,134600,123782931820,20700,20700,20750,20700,2689
20240219,134500,123727220520,20700,20700,20750,20650,3838
20240219,134400,123647675370,20700,20650,20700,20650,5422
20240219,134300,123535548970,20650,20650,20700,20650,4489
20240219,134200,123442750070,20700,20650,20700,20650,8010
20240219,134100,123277296520,20650,20650,20700,20650,3565
20240219,134000,123203658770,20650,20650,20700,20600,6763
20240219,133900,123064047420,20650,20600,20700,20600,5302
20240219,133800,122954609770,20600,20650,20700,20600,5632
20240219,133700,122838300320,20650,20750,20750,20650,11051
20240219,133600,122609299570,20700,20650,20700,20600,9257
20240219,133500,122417889770,20650,20550,20650,20550,8972
20240219,133400,122233271770,20550,20550,20650,20500,20448
20240219,133300,121813035570,20550,20600,20650,20550,6551
20240219,133200,121678071620,20650,20650,20700,20550,11236
20240219,133100,121446307220,20650,20650,20700,20600,7396
20240219,133000,121293511420,20650,20650,20700,20650,2628
20240219,132900,121239218320,20650,20600,20650,20600,3835
20240219,132800,121160140720,20650,20650,20700,20600,9408
20240219,132700,120966203520,20650,20700,20750,20650,6305
20240219,132600,120835796220,20700,20750,20750,20700,2357
20240219,132500,120786989520,20750,20750,20800,20700,5122
20240219,132400,120680749370,20800,20600,20800,20600,9786
20240219,132300,120478123620,20600,20600,20650,20550,12833
20240219,132200,120213747970,20600,20750,20800,20600,16291
20240219,132100,119876782520,20750,20850,20850,20750,7541
20240219,132000,119719866120,20800,20700,20850,20700,8269
20240219,131900,119547920670,20700,20750,20800,20700,5461
20240219,131800,119434538220,20800,20650,20800,20650,11289
20240219,131700,119200395420,20650,20850,20850,20650,20054
20240219,131600,118784125820,20800,20850,20900,20800,7532
20240219,131500,118627288920,20900,20850,20900,20750,11802
20240219,131400,118381534820,20850,20900,20950,20850,10867
20240219,131300,118154500220,20900,20850,20950,20850,8544
20240219,131200,117976027220,20850,20850,20900,20850,6755
20240219,131100,117835097520,20850,20800,20900,20800,4538
20240219,131000,117740493320,20800,20900,20950,20750,16836
20240219,130900,117389657470,20850,20850,20950,20800,15501
20240219,130800,117065990370,20850,20700,20900,20650,48530
20240219,130700,116057205920,20700,20600,20750,20500,45441
20240219,130600,115119328120,20650,21150,21150,20550,138065
20240219,130500,112257325470,21150,21350,21400,21100,24592
20240219,130400,111735228270,21300,21100,21350,21100,24292
20240219,130300,111219042870,21100,21350,21400,21050,29406
20240219,130200,110595562720,21400,21300,21400,21250,26403
20240219,130100,110032628870,21300,21150,21300,21150,10217
20240219,130000,109815699170,21200,21150,21250,21150,6253
20240219,125900,109683159420,21150,21150,21200,21050,17215
20240219,125800,109319910220,21100,21200,21250,21100,11580
20240219,125700,109074794420,21200,21200,21250,21200,6934
20240219,125600,108927756620,21250,21200,21250,21150,4845
20240219,125500,108825040520,21200,21150,21300,21150,22413
20240219,125400,108350377970,21150,21200,21250,21150,6047
20240219,125300,108222270470,21200,21300,21350,21150,29429
20240219,125200,107597356470,21300,21400,21400,21250,11002
20240219,125100,107363069870,21450,21300,21450,21300,14780
20240219,125000,107047060320,21300,21350,21400,21300,9297
20240219,124900,106848603020,21350,21350,21400,21300,10768
20240219,124800,106618509970,21350,21400,21400,21250,13683
20240219,124700,106326798570,21400,21250,21400,21250,13620
20240219,124600,106036075320,21250,21300,21350,21250,8918
20240219,124500,105846221220,21300,21300,21400,21250,11772
20240219,124400,105595052070,21300,21150,21350,21100,17308
20240219,124300,105227417570,21150,21200,21250,21100,5122
20240219,124200,105118921770,21200,21250,21300,21200,11002
20240219,124100,104885223370,21250,21150,21250,21100,11268
20240219,124000,104646501520,21100,21150,21200,21100,8397
20240219,123900,104469130620,21150,21200,21250,21150,8528
20240219,123800,104288446920,21200,21100,21300,21050,28133
20240219,123700,103693232620,21100,21250,21300,21100,17719
20240219,123600,103318206070,21250,21250,21300,21100,23421
20240219,123500,102821511070,21250,21350,21450,21150,28919
20240219,123400,102206544570,21400,21450,21550,21350,20608
20240219,123300,101764685220,21450,21400,21500,21250,26318
20240219,123200,101202448820,21450,21550,21650,21350,55052
20240219,123100,100018572170,21550,21350,21600,21300,38203
20240219,123000,99197992270,21350,21300,21350,21200,16290
20240219,122900,98851051370,21300,21300,21350,21300,4540
20240219,122800,98754196970,21300,21250,21350,21250,6777
20240219,122700,98609754970,21250,21300,21350,21200,8266
20240219,122600,98433678570,21300,21200,21350,21200,8888
20240219,122500,98244638470,21250,21150,21250,21100,8681
20240219,122400,98060630820,21150,21150,21250,21100,17298
20240219,122300,97695077470,21150,21200,21300,21100,26028
20240219,122200,97144289170,21200,21150,21250,21150,11549
20240219,122100,96899748520,21150,21200,21350,21150,18565
20240219,122000,96505557620,21200,21250,21300,21100,18386
20240219,121900,96116186920,21250,21150,21250,21100,14339
20240219,121800,95812810520,21150,21150,21400,21100,28117
20240219,121700,95215252470,21150,21200,21250,21150,30260
20240219,121600,94574165770,21150,21350,21350,21150,29912
20240219,121500,93938408420,21350,21500,21500,21250,58154
20240219,121400,92696379970,21500,21550,21700,21400,62768
20240219,121300,91347493870,21500,21400,21800,21400,134992
20240219,121200,88429846220,21450,21250,21550,21200,56565
20240219,121100,87217657870,21200,21200,21350,21150,21806
20240219,121000,86754750670,21150,21250,21350,21050,45887
20240219,120900,85781903870,21250,21350,21350,21150,63909
20240219,120800,84424866170,21400,21550,21600,21300,77669
20240219,120700,82758766920,21550,21400,21700,21300,208739
20240219,120600,78274835020,21400,20850,21400,20850,93061
20240219,120500,76308826570,20900,20900,20900,20800,8938
20240219,120400,76122334820,20900,20850,20900,20800,12112
20240219,120300,75869918070,20850,20800,21000,20800,30970
20240219,120200,75222337370,20850,20800,20900,20750,17068
20240219,120100,74866936420,20800,20750,20800,20700,7683
20240219,120000,74707372520,20750,20650,20800,20600,9029
20240219,115900,74520135270,20700,20750,20750,20650,9736
20240219,115800,74318635670,20750,20700,20850,20700,8162
20240219,115700,74149004020,20800,20700,20800,20700,6470
20240219,115600,74014948120,20700,20850,20900,20700,20448
20240219,115500,73589458620,20850,20800,20850,20700,10686
20240219,115400,73367256020,20800,20750,20800,20700,7339
20240219,115300,73214935920,20800,20750,20800,20700,5344
20240219,115200,73103974670,20750,20750,20800,20600,12161
20240219,115100,72852003320,20800,20850,20900,20700,25425
20240219,115000,72323504220,20850,20700,20850,20650,32877
20240219,114900,71641332420,20700,20600,20700,20550,18093
20240219,114800,71268240520,20600,20600,20650,20550,8189
20240219,114700,71099763270,20600,20500,20650,20500,11715
20240219,114600,70858694770,20500,20500,20550,20450,5668
20240219,114500,70742546970,20500,20450,20550,20450,5176
20240219,114400,70636505570,20450,20400,20550,20400,9456
20240219,114300,70442769420,20400,20300,20550,20300,17198
20240219,114200,70090963870,20300,20350,20350,20300,2393
20240219,114100,70042372870,20300,20350,20400,20300,3636
20240219,114000,69968365620,20350,20250,20400,20250,7249
20240219,113900,69820848120,20250,20250,20300,20250,3174
20240219,113800,69756554070,20250,20300,20350,20250,4351
20240219,113700,69668235120,20300,20300,20350,20250,10756
20240219,113600,69449880070,20300,20250,20400,20200,11014
20240219,113500,69226450920,20300,20300,20350,20250,6595
20240219,113400,69092731820,20300,20350,20400,20300,3279
20240219,113300,69026020320,20350,20300,20400,20300,7118
20240219,113200,68881247220,20300,20300,20350,20300,1867
20240219,113100,68843327470,20300,20350,20400,20300,4873
20240219,113000,68744273920,20350,20300,20400,20300,3650
20240219,112900,68670001370,20300,20400,20400,20250,8887
20240219,112800,68489295770,20400,20350,20450,20300,7400
20240219,112700,68338365020,20350,20300,20450,20250,11687
20240219,112600,68100598770,20250,20550,20550,20250,18555
20240219,112500,67721887370,20600,20400,20600,20400,19312
20240219,112400,67325492970,20400,20400,20450,20400,2266
20240219,112300,67279231420,20450,20500,20500,20400,5745
20240219,112200,67161824820,20500,20550,20550,20450,5994
20240219,112100,67038933220,20500,20400,20550,20400,7507
20240219,112000,66885262170,20400,20450,20450,20350,8008
20240219,111900,66721899920,20450,20550,20550,20400,9037
20240219,111800,66536941670,20500,20400,20550,20400,6044
20240219,111700,66413113020,20400,20500,20500,20400,5717
20240219,111600,66296125670,20500,20350,20500,20300,10780
20240219,111500,66076353370,20350,20400,20450,20350,6044
20240219,111400,65953147670,20400,20500,20550,20400,12479
20240219,111300,65697837970,20550,20500,20550,20400,12491
20240219,111200,65442000870,20500,20550,20550,20400,23866
20240219,111100,64953000420,20500,20350,20550,20350,19951
20240219,111000,64545083970,20350,20350,20450,20350,10875
20240219,110900,64323219470,20350,20250,20400,20200,7463
20240219,110800,64171541270,20250,20200,20300,20150,10683
20240219,110700,63955577020,20200,20400,20400,20200,14799
20240219,110600,63655195970,20350,20300,20450,20250,11752
20240219,110500,63415930220,20250,20250,20300,20200,11784
20240219,110400,63177438220,20300,20350,20350,20250,15355
20240219,110300,62865958570,20350,20250,20400,20200,8894
20240219,110200,62685471920,20200,20350,20350,20150,11292
20240219,110100,62456783270,20350,20400,20450,20250,11594
20240219,110000,62220887870,20450,20250,20500,20200,40956
20240219,105900,61385596120,20250,20100,20300,20100,12172
20240219,105800,61139620670,20150,20250,20250,20100,11762
20240219,105700,60902783970,20200,20050,20250,20050,12057
20240219,105600,60659586370,20100,20050,20250,20000,26428
20240219,105500,60127472420,20000,20200,20250,20000,55687
20240219,105400,59007793170,20200,20300,20450,20150,24275
20240219,105300,58515675720,20300,20500,20600,20250,16585
20240219,105200,58177681870,20450,20500,20650,20450,28359
20240219,105100,57595947220,20450,20350,20550,20250,21670
20240219,105000,57153784920,20400,20350,20400,20200,23903
20240219,104900,56668218470,20350,20450,20500,20300,17520
20240219,104800,56310970070,20450,20400,20550,20350,34048
20240219,104700,55614018570,20350,20350,20550,20200,54241
20240219,104600,54509298370,20350,20600,20600,20300,72402
20240219,104500,53031964470,20650,20700,20850,20550,29710
20240219,104400,52418354820,20700,21000,21000,20550,68683
20240219,104300,50992071570,20950,21200,21250,20850,111592
20240219,104200,48638864670,21150,20750,21200,20700,80392
20240219,104100,46954822420,20750,20600,20800,20550,47982
20240219,104000,45961873570,20550,20500,20650,20450,48681
20240219,103900,44960569970,20550,20700,20800,20350,90637
20240219,103800,43096581520,20750,20850,20900,20600,53878
20240219,103700,41981416070,20850,21150,21200,20700,76098
20240219,103600,40391025270,21200,21050,21400,20950,157926
20240219,103500,37046186620,21050,20650,21100,20450,113805
20240219,103400,34687072570,20650,20900,20950,20500,116752
20240219,103300,32274551720,20850,20800,21200,20800,183131
20240219,103200,28432277820,20800,20500,20850,20250,149536
20240219,103100,25361278070,20500,20450,20500,20100,114608
20240219,103000,23038051970,20500,20150,20500,20050,93298
20240219,102900,21149127270,19990,19990,19990,19990,0
20240219,102800,21149127270,19990,19880,20000,19850,75180
20240219,102700,19648316510,19880,19470,19940,19470,115010
20240219,102600,17379461660,19480,19490,19530,19460,22329
20240219,102500,16944126980,19520,19440,19550,19420,34245
20240219,102400,16276527090,19430,19400,19510,19390,28134
20240219,102300,15728904040,19400,19540,19550,19310,52857
20240219,102200,14701122480,19550,19520,19600,19440,71285
20240219,102100,13307970950,19510,19330,19530,19310,44742
20240219,102000,12437856190,19330,19270,19370,19190,33746
20240219,101900,11786385270,19290,19260,19320,19220,29062
20240219,101800,11226091870,19290,19130,19290,19120,34170
20240219,101700,10570198820,19130,19010,19130,19010,21835
20240219,101600,10153241580,19020,19060,19120,19010,25574
20240219,101500,9665789390,19060,18910,19080,18910,39620
20240219,101400,8913035200,18910,18850,18920,18850,20235
20240219,101300,8530773390,18850,18810,18860,18790,9662
20240219,101200,8348876330,18810,18660,18830,18660,18499
20240219,101100,8002608800,18680,18620,18680,18600,5790
20240219,101000,7894693310,18630,18670,18680,18620,7558
20240219,100900,7753760130,18680,18640,18680,18640,6141
20240219,100800,7639180260,18640,18610,18640,18610,5127
20240219,100700,7543732170,18590,18580,18620,18570,3418
20240219,100600,7480166350,18580,18560,18580,18560,2711
20240219,100500,7429811060,18570,18590,18590,18570,1697
20240219,100400,7398290420,18600,18420,18620,18420,14344
20240219,100300,7132307540,18420,18460,18460,18410,4522
20240219,100200,7048980290,18450,18450,18450,18440,1512
20240219,100100,7021091970,18460,18450,18500,18430,2033
20240219,100000,6983579220,18450,18470,18500,18430,15598
20240219,095900,6695813750,18470,18460,18480,18460,574
20240219,095800,6685213870,18500,18470,18550,18460,13430
20240219,095700,6436279930,18500,18500,18560,18450,5490
20240219,095600,6334716270,18500,18430,18600,18430,30216
20240219,095500,5774552030,18430,18370,18440,18330,7644
20240219,095400,5633947350,18350,18350,18400,18350,3826
20240219,095300,5563659870,18340,18350,18390,18310,5744
20240219,095200,5458349550,18330,18380,18410,18320,4549
20240219,095100,5374730860,18380,18310,18410,18300,7634
20240219,095000,5234604500,18300,18290,18330,18290,3464
20240219,094900,5171193080,18280,18300,18310,18270,1282
20240219,094800,5147750130,18300,18300,18300,18280,844
20240219,094700,5132310820,18290,18300,18300,18280,1482
20240219,094600,5105195400,18300,18250,18330,18240,1384
20240219,094500,5079895620,18240,18280,18280,18240,953
20240219,094400,5062508850,18290,18290,18360,18290,3192
20240219,094300,5003996410,18310,18300,18380,18280,11360
20240219,094200,4795623950,18300,18290,18300,18250,5055
20240219,094100,4703262790,18290,18250,18300,18230,5463
20240219,094000,4603515520,18290,18220,18300,18220,5918
20240219,093900,4495548770,18190,18110,18230,18110,1396
20240219,093800,4470172790,18110,18090,18110,18090,1552
20240219,093700,4442079070,18080,18080,18100,18080,5659
20240219,093600,4339748550,18080,18100,18100,18080,4618
20240219,093500,4256227330,18100,18130,18140,18090,5814
20240219,093400,4150919390,18140,18190,18190,18130,4337
20240219,093300,4072139810,18200,18250,18260,18190,6315
20240219,093200,3957017470,18250,18240,18250,18230,2738
20240219,093100,3907071580,18240,18260,18310,18240,6728
20240219,093000,3784132620,18260,18250,18270,18220,3163
20240219,092900,3726453430,18250,18240,18270,18230,2005
20240219,092800,3689878390,18250,18250,18250,18230,441
20240219,092700,3681833620,18240,18230,18250,18230,1042
20240219,092600,3662825190,18230,18280,18280,18200,205
20240219,092500,3659087180,18290,18170,18290,18170,1798
20240219,092400,3626361970,18170,18160,18180,18160,285
20240219,092300,3621185380,18160,18210,18210,18150,15562
20240219,092200,3338263120,18240,18230,18290,18210,1135
20240219,092100,3317567730,18230,18300,18360,18180,6522
20240219,092000,3198455270,18300,18320,18400,18260,11173
20240219,091900,2993408570,18320,18160,18360,18160,13305
20240219,091800,2750107080,18120,18130,18180,18120,4004
20240219,091700,2677497710,18140,18170,18170,18130,1699
20240219,091600,2646669860,18180,18180,18260,18160,7524
20240219,091500,2509743970,18180,18110,18180,18110,946
20240219,091400,2492577070,18100,18180,18180,18100,10231
20240219,091300,2307067410,18180,18150,18190,18150,1205
20240219,091200,2285175140,18140,18200,18230,18140,9522
20240219,091100,2112268320,18180,18180,18230,18160,1187
20240219,091000,2090663860,18200,18290,18310,18190,13270
20240219,090900,1848900580,18290,18310,18310,18280,7125
20240219,090800,1718518710,18310,18280,18360,18280,2981
20240219,090700,1663979260,18290,18330,18370,18280,3181
20240219,090600,1605733690,18320,18320,18380,18250,9597
20240219,090500,1429792810,18250,18270,18340,18230,1033
20240219,090400,1410936500,18200,18120,18270,18100,11425
20240219,090300,1203252380,18120,18260,18350,18120,7881
20240219,090200,1059517820,18260,18260,18360,18210,10008
20240219,090100,876278260,18270,18090,18270,18070,24760
20240219,090000,425908610,18070,18210,18270,18070,21974