KissMeData/217820/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,203700,3501863500,6460,6460,6460,6460,11621
20240219,203600,3501863500,6460,6460,6460,6460,0
20240219,203500,3501863500,6460,6460,6460,6460,0
20240219,203400,3501863500,6460,6460,6460,6460,0
20240219,203300,3501863500,6460,6460,6460,6460,0
20240219,203200,3501863500,6460,6460,6460,6460,0
20240219,203100,3501863500,6460,6460,6460,6460,0
20240219,203000,3501863500,6460,6460,6460,6460,0
20240219,202900,3501863500,6460,6460,6460,6460,0
20240219,202800,3501863500,6460,6460,6460,6460,0
20240219,202700,3501863500,6460,6460,6460,6460,0
20240219,202600,3501863500,6460,6460,6460,6460,0
20240219,202500,3501863500,6460,6460,6460,6460,0
20240219,202400,3501863500,6460,6460,6460,6460,0
20240219,202300,3501863500,6460,6460,6460,6460,0
20240219,202200,3501863500,6460,6460,6460,6460,0
20240219,202100,3501863500,6460,6460,6460,6460,0
20240219,202000,3501863500,6460,6460,6460,6460,0
20240219,201900,3501863500,6460,6460,6460,6460,0
20240219,201800,3501863500,6460,6460,6460,6460,0
20240219,201700,3501863500,6460,6460,6460,6460,0
20240219,201600,3501863500,6460,6460,6460,6460,0
20240219,201500,3501863500,6460,6460,6460,6460,0
20240219,201400,3501863500,6460,6460,6460,6460,0
20240219,201300,3501863500,6460,6460,6460,6460,0
20240219,201200,3501863500,6460,6460,6460,6460,0
20240219,201100,3501863500,6460,6460,6460,6460,0
20240219,201000,3501863500,6460,6460,6460,6460,0
20240219,200900,3501863500,6460,6460,6460,6460,0
20240219,200800,3501863500,6460,6460,6460,6460,0
20240219,200700,3501863500,6460,6460,6460,6460,11621
20240219,200600,3501863500,6460,6460,6460,6460,0
20240219,200500,3501863500,6460,6460,6460,6460,0
20240219,200400,3501863500,6460,6460,6460,6460,0
20240219,200300,3501863500,6460,6460,6460,6460,0
20240219,200200,3501863500,6460,6460,6460,6460,0
20240219,200100,3501863500,6460,6460,6460,6460,0
20240219,200000,3501863500,6460,6460,6460,6460,0
20240219,195900,3501863500,6460,6460,6460,6460,0
20240219,195800,3501863500,6460,6460,6460,6460,0
20240219,195700,3501863500,6460,6460,6460,6460,0
20240219,195600,3501863500,6460,6460,6460,6460,0
20240219,195500,3501863500,6460,6460,6460,6460,0
20240219,195400,3501863500,6460,6460,6460,6460,0
20240219,195300,3501863500,6460,6460,6460,6460,0
20240219,195200,3501863500,6460,6460,6460,6460,0
20240219,195100,3501863500,6460,6460,6460,6460,0
20240219,195000,3501863500,6460,6460,6460,6460,0
20240219,194900,3501863500,6460,6460,6460,6460,0
20240219,194800,3501863500,6460,6460,6460,6460,0
20240219,194700,3501863500,6460,6460,6460,6460,0
20240219,194600,3501863500,6460,6460,6460,6460,0
20240219,194500,3501863500,6460,6460,6460,6460,0
20240219,194400,3501863500,6460,6460,6460,6460,0
20240219,194300,3501863500,6460,6460,6460,6460,0
20240219,194200,3501863500,6460,6460,6460,6460,0
20240219,194100,3501863500,6460,6460,6460,6460,0
20240219,194000,3501863500,6460,6460,6460,6460,0
20240219,193900,3501863500,6460,6460,6460,6460,0
20240219,193800,3501863500,6460,6460,6460,6460,0
20240219,193700,3501863500,6460,6460,6460,6460,11621
20240219,193600,3501863500,6460,6460,6460,6460,0
20240219,193500,3501863500,6460,6460,6460,6460,0
20240219,193400,3501863500,6460,6460,6460,6460,0
20240219,193300,3501863500,6460,6460,6460,6460,0
20240219,193200,3501863500,6460,6460,6460,6460,0
20240219,193100,3501863500,6460,6460,6460,6460,0
20240219,193000,3501863500,6460,6460,6460,6460,0
20240219,192900,3501863500,6460,6460,6460,6460,0
20240219,192800,3501863500,6460,6460,6460,6460,0
20240219,192700,3501863500,6460,6460,6460,6460,0
20240219,192600,3501863500,6460,6460,6460,6460,0
20240219,192500,3501863500,6460,6460,6460,6460,0
20240219,192400,3501863500,6460,6460,6460,6460,0
20240219,192300,3501863500,6460,6460,6460,6460,0
20240219,192200,3501863500,6460,6460,6460,6460,0
20240219,192100,3501863500,6460,6460,6460,6460,0
20240219,192000,3501863500,6460,6460,6460,6460,0
20240219,191900,3501863500,6460,6460,6460,6460,0
20240219,191800,3501863500,6460,6460,6460,6460,0
20240219,191700,3501863500,6460,6460,6460,6460,0
20240219,191600,3501863500,6460,6460,6460,6460,0
20240219,191500,3501863500,6460,6460,6460,6460,0
20240219,191400,3501863500,6460,6460,6460,6460,0
20240219,191300,3501863500,6460,6460,6460,6460,0
20240219,191200,3501863500,6460,6460,6460,6460,0
20240219,191100,3501863500,6460,6460,6460,6460,0
20240219,191000,3501863500,6460,6460,6460,6460,0
20240219,190900,3501863500,6460,6460,6460,6460,0
20240219,190800,3501863500,6460,6460,6460,6460,0
20240219,190700,3501863500,6460,6460,6460,6460,11621
20240219,190600,3501863500,6460,6460,6460,6460,0
20240219,190500,3501863500,6460,6460,6460,6460,0
20240219,190400,3501863500,6460,6460,6460,6460,0
20240219,190300,3501863500,6460,6460,6460,6460,0
20240219,190200,3501863500,6460,6460,6460,6460,0
20240219,190100,3501863500,6460,6460,6460,6460,0
20240219,190000,3501863500,6460,6460,6460,6460,0
20240219,185900,3501863500,6460,6460,6460,6460,0
20240219,185800,3501863500,6460,6460,6460,6460,0
20240219,185700,3501863500,6460,6460,6460,6460,0
20240219,185600,3501863500,6460,6460,6460,6460,0
20240219,185500,3501863500,6460,6460,6460,6460,0
20240219,185400,3501863500,6460,6460,6460,6460,0
20240219,185300,3501863500,6460,6460,6460,6460,0
20240219,185200,3501863500,6460,6460,6460,6460,0
20240219,185100,3501863500,6460,6460,6460,6460,0
20240219,185000,3501863500,6460,6460,6460,6460,0
20240219,184900,3501863500,6460,6460,6460,6460,0
20240219,184800,3501863500,6460,6460,6460,6460,0
20240219,184700,3501863500,6460,6460,6460,6460,0
20240219,184600,3501863500,6460,6460,6460,6460,0
20240219,184500,3501863500,6460,6460,6460,6460,0
20240219,184400,3501863500,6460,6460,6460,6460,0
20240219,184300,3501863500,6460,6460,6460,6460,0
20240219,184200,3501863500,6460,6460,6460,6460,0
20240219,184100,3501863500,6460,6460,6460,6460,0
20240219,184000,3501863500,6460,6460,6460,6460,0
20240219,183900,3501863500,6460,6460,6460,6460,0
20240219,183800,3501863500,6460,6460,6460,6460,0
20240219,183700,3501863500,6460,6460,6460,6460,11621
20240219,183600,3501863500,6460,6460,6460,6460,0
20240219,183500,3501863500,6460,6460,6460,6460,0
20240219,183400,3501863500,6460,6460,6460,6460,0
20240219,183300,3501863500,6460,6460,6460,6460,0
20240219,183200,3501863500,6460,6460,6460,6460,0
20240219,183100,3501863500,6460,6460,6460,6460,0
20240219,183000,3501863500,6460,6460,6460,6460,0
20240219,182900,3501863500,6460,6460,6460,6460,0
20240219,182800,3501863500,6460,6460,6460,6460,0
20240219,182700,3501863500,6460,6460,6460,6460,0
20240219,182600,3501863500,6460,6460,6460,6460,0
20240219,182500,3501863500,6460,6460,6460,6460,0
20240219,182400,3501863500,6460,6460,6460,6460,0
20240219,182300,3501863500,6460,6460,6460,6460,0
20240219,182200,3501863500,6460,6460,6460,6460,0
20240219,182100,3501863500,6460,6460,6460,6460,0
20240219,182000,3501863500,6460,6460,6460,6460,0
20240219,181900,3501863500,6460,6460,6460,6460,0
20240219,181800,3501863500,6460,6460,6460,6460,0
20240219,181700,3501863500,6460,6460,6460,6460,0
20240219,181600,3501863500,6460,6460,6460,6460,0
20240219,181500,3501863500,6460,6460,6460,6460,0
20240219,181400,3501863500,6460,6460,6460,6460,0
20240219,181300,3501863500,6460,6460,6460,6460,0
20240219,181200,3501863500,6460,6460,6460,6460,0
20240219,181100,3501863500,6460,6460,6460,6460,0
20240219,181000,3501863500,6460,6460,6460,6460,0
20240219,180900,3501863500,6460,6460,6460,6460,0
20240219,180800,3501863500,6460,6460,6460,6460,0
20240219,180700,3501863500,6460,6460,6460,6460,11621
20240219,180600,3501863500,6460,6460,6460,6460,0
20240219,180500,3501863500,6460,6460,6460,6460,0
20240219,180400,3501863500,6460,6460,6460,6460,0
20240219,180300,3501863500,6460,6460,6460,6460,0
20240219,180200,3501863500,6460,6460,6460,6460,0
20240219,180100,3501863500,6460,6460,6460,6460,0
20240219,180000,3501863500,6460,6460,6460,6460,0
20240219,175900,3501863500,6460,6460,6460,6460,0
20240219,175800,3501863500,6460,6460,6460,6460,0
20240219,175700,3501863500,6460,6460,6460,6460,0
20240219,175600,3501863500,6460,6460,6460,6460,0
20240219,175500,3501863500,6460,6460,6460,6460,0
20240219,175400,3501863500,6460,6460,6460,6460,0
20240219,175300,3501863500,6460,6460,6460,6460,0
20240219,175200,3501863500,6460,6460,6460,6460,0
20240219,175100,3501863500,6460,6460,6460,6460,0
20240219,175000,3501863500,6460,6460,6460,6460,0
20240219,174900,3501863500,6460,6460,6460,6460,0
20240219,174800,3501863500,6460,6460,6460,6460,0
20240219,174700,3501863500,6460,6460,6460,6460,0
20240219,174600,3501863500,6460,6460,6460,6460,0
20240219,174500,3501863500,6460,6460,6460,6460,0
20240219,174400,3501863500,6460,6460,6460,6460,0
20240219,174300,3501863500,6460,6460,6460,6460,0
20240219,174200,3501863500,6460,6460,6460,6460,0
20240219,174100,3501863500,6460,6460,6460,6460,0
20240219,174000,3501863500,6460,6460,6460,6460,0
20240219,173900,3501863500,6460,6460,6460,6460,0
20240219,173800,3501863500,6460,6460,6460,6460,0
20240219,173700,3501863500,6460,6460,6460,6460,11621
20240219,173600,3501863500,6460,6460,6460,6460,0
20240219,173500,3501863500,6460,6460,6460,6460,0
20240219,173400,3501863500,6460,6460,6460,6460,0
20240219,173300,3501863500,6460,6460,6460,6460,0
20240219,173200,3501863500,6460,6460,6460,6460,0
20240219,173100,3501863500,6460,6460,6460,6460,0
20240219,173000,3501863500,6460,6460,6460,6460,0
20240219,172900,3501863500,6460,6460,6460,6460,0
20240219,172800,3501863500,6460,6460,6460,6460,0
20240219,172700,3501863500,6460,6460,6460,6460,0
20240219,172600,3501863500,6460,6460,6460,6460,0
20240219,172500,3501863500,6460,6460,6460,6460,0
20240219,172400,3501863500,6460,6460,6460,6460,0
20240219,172300,3501863500,6460,6460,6460,6460,0
20240219,172200,3501863500,6460,6460,6460,6460,0
20240219,172100,3501863500,6460,6460,6460,6460,0
20240219,172000,3501863500,6460,6460,6460,6460,0
20240219,171900,3501863500,6460,6460,6460,6460,0
20240219,171800,3501863500,6460,6460,6460,6460,0
20240219,171700,3501863500,6460,6460,6460,6460,0
20240219,171600,3501863500,6460,6460,6460,6460,0
20240219,171500,3501863500,6460,6460,6460,6460,0
20240219,171400,3501863500,6460,6460,6460,6460,0
20240219,171300,3501863500,6460,6460,6460,6460,0
20240219,171200,3501863500,6460,6460,6460,6460,0
20240219,171100,3501863500,6460,6460,6460,6460,0
20240219,171000,3501863500,6460,6460,6460,6460,0
20240219,170900,3501863500,6460,6460,6460,6460,0
20240219,170800,3501863500,6460,6460,6460,6460,0
20240219,170700,3501863500,6460,6460,6460,6460,11621
20240219,170600,3501863500,6460,6460,6460,6460,0
20240219,170500,3501863500,6460,6460,6460,6460,0
20240219,170400,3501863500,6460,6460,6460,6460,0
20240219,170300,3501863500,6460,6460,6460,6460,0
20240219,170200,3501863500,6460,6460,6460,6460,0
20240219,170100,3501863500,6460,6460,6460,6460,0
20240219,170000,3501863500,6460,6460,6460,6460,0
20240219,165900,3501863500,6460,6460,6460,6460,0
20240219,165800,3501863500,6460,6460,6460,6460,0
20240219,165700,3501863500,6460,6460,6460,6460,0
20240219,165600,3501863500,6460,6460,6460,6460,0
20240219,165500,3501863500,6460,6460,6460,6460,0
20240219,165400,3501863500,6460,6460,6460,6460,0
20240219,165300,3501863500,6460,6460,6460,6460,0
20240219,165200,3501863500,6460,6460,6460,6460,0
20240219,165100,3501863500,6460,6460,6460,6460,0
20240219,165000,3501863500,6460,6460,6460,6460,0
20240219,164900,3501863500,6460,6460,6460,6460,0
20240219,164800,3501863500,6460,6460,6460,6460,0
20240219,164700,3501863500,6460,6460,6460,6460,0
20240219,164600,3501863500,6460,6460,6460,6460,0
20240219,164500,3501863500,6460,6460,6460,6460,0
20240219,164400,3501863500,6460,6460,6460,6460,0
20240219,164300,3501863500,6460,6460,6460,6460,0
20240219,164200,3501863500,6460,6460,6460,6460,0
20240219,164100,3501863500,6460,6460,6460,6460,0
20240219,164000,3501863500,6460,6460,6460,6460,0
20240219,163900,3501863500,6460,6460,6460,6460,0
20240219,163800,3501863500,6460,6460,6460,6460,0
20240219,163700,3501863500,6460,6460,6460,6460,11621
20240219,163600,3501863500,6460,6460,6460,6460,0
20240219,163500,3501863500,6460,6460,6460,6460,0
20240219,163400,3501863500,6460,6460,6460,6460,0
20240219,163300,3501863500,6460,6460,6460,6460,0
20240219,163200,3501863500,6460,6460,6460,6460,0
20240219,163100,3501863500,6460,6460,6460,6460,0
20240219,163000,3501863500,6460,6460,6460,6460,0
20240219,162900,3501863500,6460,6460,6460,6460,0
20240219,162800,3501863500,6460,6460,6460,6460,0
20240219,162700,3501863500,6460,6460,6460,6460,0
20240219,162600,3501863500,6460,6460,6460,6460,0
20240219,162500,3501863500,6460,6460,6460,6460,0
20240219,162400,3501863500,6460,6460,6460,6460,0
20240219,162300,3501863500,6460,6460,6460,6460,0
20240219,162200,3501863500,6460,6460,6460,6460,0
20240219,162100,3501863500,6460,6460,6460,6460,0
20240219,162000,3501863500,6460,6460,6460,6460,0
20240219,161900,3501863500,6460,6460,6460,6460,0
20240219,161800,3501863500,6460,6460,6460,6460,0
20240219,161700,3501863500,6460,6460,6460,6460,0
20240219,161600,3501863500,6460,6460,6460,6460,0
20240219,161500,3501863500,6460,6460,6460,6460,0
20240219,161400,3501863500,6460,6460,6460,6460,0
20240219,161300,3501863500,6460,6460,6460,6460,0
20240219,161200,3501863500,6460,6460,6460,6460,0
20240219,161100,3501863500,6460,6460,6460,6460,0
20240219,161000,3501863500,6460,6460,6460,6460,0
20240219,160900,3501863500,6460,6460,6460,6460,0
20240219,160800,3501863500,6460,6460,6460,6460,0
20240219,160700,3501863500,6460,6460,6460,6460,11621
20240219,160600,3501863500,6460,6460,6460,6460,0
20240219,160500,3501863500,6460,6460,6460,6460,0
20240219,160400,3501863500,6460,6460,6460,6460,0
20240219,160300,3501863500,6460,6460,6460,6460,0
20240219,160200,3501863500,6460,6460,6460,6460,0
20240219,160100,3501863500,6460,6460,6460,6460,0
20240219,160000,3501863500,6460,6460,6460,6460,0
20240219,155900,3501863500,6460,6460,6460,6460,0
20240219,155800,3501863500,6460,6460,6460,6460,0
20240219,155700,3501863500,6460,6460,6460,6460,0
20240219,155600,3501863500,6460,6460,6460,6460,0
20240219,155500,3501863500,6460,6460,6460,6460,0
20240219,155400,3501863500,6460,6460,6460,6460,0
20240219,155300,3501863500,6460,6460,6460,6460,0
20240219,155200,3501863500,6460,6460,6460,6460,0
20240219,155100,3501863500,6460,6460,6460,6460,0
20240219,155000,3501863500,6460,6460,6460,6460,0
20240219,154900,3501863500,6460,6460,6460,6460,0
20240219,154800,3501863500,6460,6460,6460,6460,0
20240219,154700,3501863500,6460,6460,6460,6460,0
20240219,154600,3501863500,6460,6460,6460,6460,0
20240219,154500,3501863500,6460,6460,6460,6460,0
20240219,154400,3501863500,6460,6460,6460,6460,0
20240219,154300,3501863500,6460,6460,6460,6460,0
20240219,154200,3501863500,6460,6460,6460,6460,0
20240219,154100,3501863500,6460,6460,6460,6460,0
20240219,154000,3501863500,6460,6460,6460,6460,0
20240219,153900,3501863500,6460,6460,6460,6460,0
20240219,153800,3501863500,6460,6460,6460,6460,0
20240219,153700,3501863500,6460,6460,6460,6460,11621
20240219,153600,3501863500,6460,6460,6460,6460,0
20240219,153500,3501863500,6460,6460,6460,6460,0
20240219,153400,3501863500,6460,6460,6460,6460,0
20240219,153300,3501863500,6460,6460,6460,6460,0
20240219,153200,3501863500,6460,6460,6460,6460,0
20240219,153100,3501863500,6460,6460,6460,6460,0
20240219,153000,3501863500,6460,6460,6460,6460,11621
20240219,152900,3426791840,6490,6490,6490,6490,0
20240219,152800,3426791840,6490,6490,6490,6490,0
20240219,152700,3426791840,6490,6490,6490,6490,0
20240219,152600,3426791840,6490,6490,6490,6490,0
20240219,152500,3426791840,6490,6490,6490,6490,0
20240219,152400,3426791840,6490,6490,6490,6490,0
20240219,152300,3426791840,6490,6490,6490,6490,0
20240219,152200,3426791840,6490,6490,6490,6490,0
20240219,152100,3426791840,6490,6490,6490,6490,0
20240219,152000,3426791840,6490,6490,6490,6490,0
20240219,151900,3426791840,6490,6500,6500,6490,452
20240219,151800,3423854050,6510,6480,6520,6470,7391
20240219,151700,3375992120,6490,6480,6490,6480,1339
20240219,151600,3367309800,6480,6490,6500,6480,210
20240219,151500,3365948900,6480,6480,6490,6470,2591
20240219,151400,3349178320,6480,6490,6490,6480,1378
20240219,151300,3340238300,6490,6490,6490,6480,165
20240219,151200,3339167780,6480,6500,6500,6480,3532
20240219,151100,3316253500,6500,6500,6500,6490,1612
20240219,151000,3305775830,6500,6490,6520,6490,189
20240219,150900,3304547590,6500,6500,6520,6490,2852
20240219,150800,3286010950,6490,6510,6510,6490,965
20240219,150700,3279737980,6510,6510,6510,6510,200
20240219,150600,3278435980,6510,6510,6510,6490,1694
20240219,150500,3267426660,6510,6510,6510,6500,79
20240219,150400,3266912970,6510,6500,6510,6500,689
20240219,150300,3262430470,6500,6500,6510,6500,354
20240219,150200,3260128710,6500,6500,6500,6500,3443
20240219,150100,3237749210,6500,6500,6500,6490,8982
20240219,150000,3179366510,6490,6490,6500,6490,364
20240219,145900,3177002060,6490,6500,6500,6490,213
20240219,145800,3175617670,6510,6500,6510,6500,153
20240219,145700,3174621670,6510,6510,6510,6510,440
20240219,145600,3171757270,6510,6500,6510,6500,848
20240219,145500,3166244270,6500,6500,6500,6480,1663
20240219,145400,3155447270,6490,6490,6500,6490,224
20240219,145300,3153991510,6490,6500,6500,6480,748
20240219,145200,3149134540,6500,6490,6500,6490,1717
20240219,145100,3137979040,6500,6500,6500,6480,231
20240219,145000,3136481820,6480,6480,6490,6470,1465
20240219,144900,3126996230,6490,6480,6500,6480,74
20240219,144800,3126516680,6480,6490,6500,6480,2153
20240219,144700,3112563220,6480,6480,6490,6470,506
20240219,144600,3109281140,6480,6490,6500,6480,5198
20240219,144500,3075596850,6500,6510,6510,6500,323
20240219,144400,3073495140,6500,6500,6510,6480,3623
20240219,144300,3049981540,6500,6500,6500,6490,218
20240219,144200,3048565000,6500,6500,6500,6500,507
20240219,144100,3045269500,6510,6500,6510,6490,109
20240219,144000,3044561060,6500,6490,6500,6490,50
20240219,143900,3044236100,6490,6500,6500,6480,1254
20240219,143800,3036089400,6480,6500,6500,6480,202
20240219,143700,3034776790,6480,6480,6480,6480,8
20240219,143600,3034724950,6480,6480,6500,6480,430
20240219,143500,3031938080,6480,6480,6480,6480,23
20240219,143400,3031789040,6480,6500,6500,6480,980
20240219,143300,3025423090,6500,6500,6500,6500,1982
20240219,143200,3012540090,6500,6500,6500,6500,954
20240219,143100,3006339090,6500,6490,6500,6490,1058
20240219,143000,2999471880,6490,6500,6500,6490,2772
20240219,142900,2981475970,6500,6510,6510,6500,1079
20240219,142800,2974462070,6510,6500,6510,6500,572
20240219,142700,2970743440,6500,6500,6500,6500,64
20240219,142600,2970327440,6510,6500,6510,6500,100
20240219,142500,2969677340,6500,6500,6510,6500,655
20240219,142400,2965415360,6500,6510,6510,6500,162
20240219,142300,2964361810,6510,6510,6510,6500,126
20240219,142200,2963541560,6500,6500,6510,6500,950
20240219,142100,2957365930,6510,6510,6510,6500,267
20240219,142000,2955627800,6510,6510,6510,6510,290
20240219,141900,2953739900,6500,6500,6500,6500,136
20240219,141800,2952855900,6510,6510,6510,6510,85
20240219,141700,2952302550,6510,6510,6510,6510,439
20240219,141600,2949444660,6510,6510,6510,6510,417
20240219,141500,2946729990,6520,6540,6540,6520,193
20240219,141400,2945470220,6540,6530,6540,6530,168
20240219,141300,2944373170,6540,6540,6540,6540,300
20240219,141200,2942411170,6530,6530,6530,6530,388
20240219,141100,2939877530,6530,6530,6530,6530,700
20240219,141000,2935306530,6530,6530,6530,6530,7
20240219,140900,2935260820,6530,6540,6540,6530,510
20240219,140800,2931930490,6540,6540,6540,6530,10265
20240219,140700,2864802810,6540,6550,6550,6540,2333
20240219,140600,2849541660,6540,6540,6540,6540,110
20240219,140500,2848822260,6550,6540,6550,6540,195
20240219,140400,2847545160,6540,6530,6540,6530,943
20240219,140300,2841380390,6530,6530,6540,6530,2669
20240219,140200,2823951700,6530,6530,6540,6530,105
20240219,140100,2823265790,6530,6530,6530,6530,455
20240219,140000,2820294640,6530,6530,6530,6530,4
20240219,135900,2820268520,6530,6530,6540,6530,154
20240219,135800,2819262800,6540,6530,6540,6520,818
20240219,135700,2813918780,6530,6530,6530,6530,732
20240219,135600,2809138820,6530,6530,6540,6530,170
20240219,135500,2808028620,6540,6530,6540,6530,215
20240219,135400,2806624660,6530,6530,6530,6530,151
20240219,135300,2805638630,6530,6530,6530,6530,1237
20240219,135200,2797561020,6530,6540,6540,6530,21
20240219,135100,2797423770,6540,6540,6540,6540,120
20240219,135000,2796638970,6540,6550,6550,6540,2485
20240219,134900,2780362850,6550,6550,6550,6550,805
20240219,134800,2775090100,6560,6560,6560,6560,30
20240219,134700,2774893300,6560,6560,6560,6560,5
20240219,134600,2774860500,6560,6560,6560,6560,148
20240219,134500,2773889620,6550,6560,6570,6550,1346
20240219,134400,2765058920,6550,6550,6550,6550,281
20240219,134300,2763218370,6550,6540,6560,6540,249
20240219,134200,2761585630,6540,6550,6560,6540,389
20240219,134100,2759036150,6560,6560,6560,6560,200
20240219,134000,2757724150,6560,6550,6560,6540,2036
20240219,133900,2744388390,6550,6530,6550,6530,3159
20240219,133800,2723712590,6520,6520,6520,6520,195
20240219,133700,2722441190,6520,6520,6520,6520,745
20240219,133600,2717583790,6520,6530,6530,6520,1565
20240219,133500,2707375950,6520,6520,6530,6510,1097
20240219,133400,2700221630,6520,6520,6520,6520,0
20240219,133300,2700221630,6520,6520,6520,6510,216
20240219,133200,2698814360,6520,6520,6520,6520,29
20240219,133100,2698625280,6510,6510,6510,6510,273
20240219,133000,2696848050,6510,6510,6510,6500,320
20240219,132900,2694766060,6530,6500,6530,6500,126
20240219,132800,2693946490,6500,6500,6500,6500,0
20240219,132700,2693946490,6500,6500,6530,6500,33
20240219,132600,2693731960,6500,6510,6510,6500,315
20240219,132500,2691684160,6500,6510,6510,6500,11
20240219,132400,2691612610,6500,6510,6510,6490,2336
20240219,132300,2676448070,6510,6530,6530,6510,1562
20240219,132200,2666267280,6530,6530,6540,6530,40
20240219,132100,2666006070,6530,6530,6530,6530,280
20240219,132000,2664177670,6530,6530,6530,6520,289
20240219,131900,2662292430,6540,6530,6540,6530,309
20240219,131800,2660271640,6540,6530,6540,6530,65
20240219,131700,2659847180,6530,6530,6530,6530,537
20240219,131600,2656340570,6530,6530,6530,6530,202
20240219,131500,2655021510,6530,6530,6530,6520,223
20240219,131400,2653566160,6540,6530,6540,6530,2388
20240219,131300,2637972510,6530,6490,6530,6490,1313
20240219,131200,2629427710,6490,6500,6510,6490,1371
20240219,131100,2620521290,6500,6510,6510,6500,87
20240219,131000,2619955290,6500,6510,6510,6500,101
20240219,130900,2619297790,6500,6500,6500,6500,287
20240219,130800,2617432290,6500,6500,6510,6500,26
20240219,130700,2617263250,6510,6510,6510,6510,31
20240219,130600,2617061440,6500,6500,6500,6500,56
20240219,130500,2616697440,6500,6500,6500,6500,991
20240219,130400,2610255940,6500,6500,6500,6500,261
20240219,130300,2608559440,6500,6500,6500,6500,376
20240219,130200,2606115440,6530,6520,6530,6500,7397
20240219,130100,2557906990,6520,6500,6520,6500,1280
20240219,130000,2549566470,6520,6520,6520,6520,0
20240219,125900,2549566470,6520,6510,6520,6500,477
20240219,125800,2546462110,6510,6530,6530,6510,173
20240219,125700,2545335230,6530,6520,6530,6520,759
20240219,125600,2540385490,6520,6510,6520,6510,133
20240219,125500,2539518370,6500,6510,6510,6500,876
20240219,125400,2533819710,6520,6520,6520,6520,88
20240219,125300,2533245950,6530,6520,6530,6520,398
20240219,125200,2530650750,6530,6530,6530,6520,347
20240219,125100,2528387690,6520,6540,6540,6520,409
20240219,125000,2525717010,6540,6530,6540,6530,126
20240219,124900,2524893310,6530,6530,6530,6530,118
20240219,124800,2524122770,6530,6530,6540,6530,400
20240219,124700,2521509760,6530,6520,6530,6520,445
20240219,124600,2518605130,6530,6500,6530,6500,133
20240219,124500,2517737330,6500,6510,6510,6500,156
20240219,124400,2516722070,6530,6500,6530,6500,214
20240219,124300,2515327740,6500,6510,6530,6500,4181
20240219,124200,2488125020,6510,6520,6530,6510,518
20240219,124100,2484751180,6520,6530,6540,6520,430
20240219,124000,2481945150,6530,6530,6540,6530,730
20240219,123900,2477175080,6530,6530,6530,6520,90
20240219,123800,2476587580,6530,6500,6530,6500,730
20240219,123700,2471824420,6520,6520,6520,6520,273
20240219,123600,2470044460,6520,6500,6520,6500,1283
20240219,123500,2461686580,6500,6500,6500,6500,245
20240219,123400,2460094080,6500,6510,6510,6500,154
20240219,123300,2459091850,6510,6510,6510,6510,162
20240219,123200,2458037230,6510,6490,6510,6490,412
20240219,123100,2455358100,6500,6490,6500,6480,1428
20240219,123000,2446078590,6490,6490,6490,6490,492
20240219,122900,2442885510,6490,6490,6490,6480,19
20240219,122800,2442762220,6500,6480,6500,6480,221
20240219,122700,2441328360,6480,6490,6490,6480,178
20240219,122600,2440174820,6490,6470,6490,6470,295
20240219,122500,2438261430,6470,6480,6480,6470,1109
20240219,122400,2431077490,6480,6480,6480,6480,297
20240219,122300,2429152930,6480,6470,6480,6470,1396
20240219,122200,2420112430,6470,6480,6480,6470,901
20240219,122100,2414279230,6480,6490,6490,6480,157
20240219,122000,2413260860,6490,6490,6490,6480,264
20240219,121900,2411549100,6490,6490,6490,6490,5
20240219,121800,2411516650,6470,6490,6500,6470,131
20240219,121700,2410665360,6500,6490,6500,6470,2798
20240219,121600,2392541740,6500,6500,6500,6500,28
20240219,121500,2392359740,6500,6480,6500,6480,73
20240219,121400,2391885360,6480,6480,6480,6480,46
20240219,121300,2391587280,6480,6490,6490,6480,914
20240219,121200,2385664430,6500,6480,6500,6480,675
20240219,121100,2381290410,6480,6480,6500,6480,4607
20240219,121000,2351436330,6480,6470,6480,6470,617
20240219,120900,2347440020,6470,6470,6470,6470,150
20240219,120800,2346469520,6470,6470,6470,6470,336
20240219,120700,2344295600,6470,6480,6480,6470,116
20240219,120600,2343544420,6480,6480,6480,6480,169
20240219,120500,2342449300,6480,6480,6490,6470,1232
20240219,120400,2334471610,6480,6480,6480,6480,509
20240219,120300,2331173290,6480,6480,6480,6480,878
20240219,120200,2325483850,6480,6480,6480,6480,1129
20240219,120100,2318167930,6480,6480,6490,6480,4027
20240219,120000,2292061710,6480,6480,6490,6480,1114
20240219,115900,2284842800,6480,6490,6490,6480,434
20240219,115800,2282030150,6490,6480,6490,6480,102
20240219,115700,2281368240,6480,6480,6480,6480,72
20240219,115600,2280901680,6480,6490,6490,6470,900
20240219,115500,2275073020,6490,6480,6490,6480,51
20240219,115400,2274742530,6480,6480,6480,6480,17
20240219,115300,2274632370,6480,6480,6480,6480,682
20240219,115200,2270213010,6480,6480,6480,6480,429
20240219,115100,2267433090,6480,6480,6480,6480,81
20240219,115000,2266908210,6480,6490,6490,6480,423
20240219,114900,2264166670,6500,6500,6500,6500,3
20240219,114800,2264147170,6490,6480,6500,6480,416
20240219,114700,2261449190,6490,6500,6500,6490,24
20240219,114600,2261293400,6500,6500,6500,6500,32
20240219,114500,2261085400,6500,6500,6500,6500,12
20240219,114400,2261007400,6480,6490,6500,6480,20
20240219,114300,2260877650,6490,6490,6490,6490,37
20240219,114200,2260637520,6490,6470,6500,6470,6384
20240219,114100,2219285650,6460,6470,6470,6460,1874
20240219,114000,2207163070,6470,6470,6480,6470,317
20240219,113900,2205108980,6470,6470,6470,6470,189
20240219,113800,2203886150,6470,6480,6480,6470,151
20240219,113700,2202908760,6480,6480,6480,6480,534
20240219,113600,2199448440,6470,6470,6480,6470,2698
20240219,113500,2181970340,6470,6470,6480,6470,608
20240219,113400,2178034580,6480,6490,6490,6470,50
20240219,113300,2177711000,6460,6480,6490,6460,6463
20240219,113200,2135881610,6470,6470,6470,6470,1706
20240219,113100,2124843790,6470,6470,6470,6470,1595
20240219,113000,2114524140,6480,6480,6480,6480,668
20240219,112900,2110195500,6480,6480,6480,6480,622
20240219,112800,2106164940,6480,6480,6480,6480,171
20240219,112700,2105056860,6480,6490,6490,6480,145
20240219,112600,2104115890,6490,6490,6490,6490,61
20240219,112500,2103720000,6490,6480,6490,6480,439
20240219,112400,2100874180,6470,6480,6490,6470,2126
20240219,112300,2087098510,6490,6490,6490,6480,1346
20240219,112200,2078368220,6480,6480,6490,6480,403
20240219,112100,2075756660,6480,6490,6490,6480,900
20240219,112000,2069917850,6480,6490,6490,6480,1032
20240219,111900,2063227220,6490,6480,6490,6480,265
20240219,111800,2061509040,6480,6490,6500,6480,2518
20240219,111700,2045189010,6480,6510,6510,6480,3007
20240219,111600,2025694420,6510,6500,6510,6490,1341
20240219,111500,2016975540,6500,6490,6500,6490,343
20240219,111400,2014749310,6490,6490,6490,6490,577
20240219,111300,2011004580,6490,6490,6490,6490,800
20240219,111200,2005812580,6490,6500,6500,6490,2896
20240219,111100,1987008580,6500,6510,6510,6500,1402
20240219,111000,1977889270,6500,6510,6510,6500,329
20240219,110900,1975750530,6510,6500,6510,6500,656
20240219,110800,1971486360,6500,6500,6510,6500,2022
20240219,110700,1958343340,6500,6520,6520,6500,408
20240219,110600,1955690920,6520,6510,6520,6510,3009
20240219,110500,1936102200,6510,6510,6520,6510,38
20240219,110400,1935854720,6510,6520,6520,6510,90
20240219,110300,1935267980,6520,6520,6520,6510,1216
20240219,110200,1927348430,6530,6530,6530,6530,9
20240219,110100,1927289660,6530,6520,6530,6520,397
20240219,110000,1924701020,6520,6520,6520,6520,191
20240219,105900,1923455700,6520,6520,6530,6520,277
20240219,105800,1921649640,6520,6530,6530,6520,151
20240219,105700,1920663720,6520,6520,6520,6520,621
20240219,105600,1916614800,6520,6520,6530,6520,2785
20240219,105500,1898431140,6520,6530,6540,6520,690
20240219,105400,1893931440,6530,6530,6530,6520,182
20240219,105300,1892743140,6530,6530,6530,6530,1254
20240219,105200,1884554520,6530,6530,6530,6520,230
20240219,105100,1883053880,6530,6520,6540,6520,13
20240219,105000,1882969040,6520,6530,6530,6520,882
20240219,104900,1877209590,6530,6540,6540,6530,434
20240219,104800,1874374860,6550,6530,6550,6530,301
20240219,104700,1872409310,6530,6540,6540,6530,266
20240219,104600,1870670090,6550,6560,6560,6550,2029
20240219,104500,1857371120,6560,6550,6560,6550,68
20240219,104400,1856925620,6550,6530,6550,6530,1441
20240219,104300,1847513100,6530,6520,6530,6520,117
20240219,104200,1846750130,6530,6530,6530,6520,1023
20240219,104100,1840075820,6530,6540,6540,6530,1318
20240219,104000,1831468650,6550,6550,6570,6530,2547
20240219,103900,1814770970,6570,6560,6570,6550,422
20240219,103800,1812005470,6560,6580,6580,6560,7
20240219,103700,1811959530,6560,6540,6560,6530,962
20240219,103600,1805659150,6540,6540,6540,6540,480
20240219,103500,1802519950,6550,6560,6560,6550,81
20240219,103400,1801989390,6540,6540,6540,6540,274
20240219,103300,1800197430,6540,6550,6560,6540,1717
20240219,103200,1788957000,6550,6540,6550,6540,1104
20240219,103100,1781736800,6540,6520,6540,6520,653
20240219,103000,1777466200,6550,6550,6550,6520,452
20240219,102900,1774518530,6550,6520,6550,6520,367
20240219,102800,1772125660,6520,6520,6580,6520,6746
20240219,102700,1727999690,6510,6520,6520,6510,994
20240219,102600,1721524670,6510,6520,6520,6510,931
20240219,102500,1715458290,6520,6520,6520,6520,545
20240219,102400,1711904890,6520,6520,6520,6520,368
20240219,102300,1709505530,6520,6520,6520,6520,517
20240219,102200,1706134690,6530,6520,6530,6520,911
20240219,102100,1700185870,6510,6510,6530,6510,528
20240219,102000,1696743850,6510,6510,6510,6510,2914
20240219,101900,1677773710,6510,6510,6510,6510,1071
20240219,101800,1670801500,6510,6510,6510,6510,317
20240219,101700,1668737830,6510,6520,6520,6510,901
20240219,101600,1662864310,6520,6530,6540,6520,187
20240219,101500,1661643860,6540,6530,6540,6530,198
20240219,101400,1660350880,6530,6520,6540,6520,1168
20240219,101300,1652724950,6520,6510,6520,6490,3374
20240219,101200,1630808200,6510,6500,6510,6500,2391
20240219,101100,1615244940,6510,6520,6530,6510,1103
20240219,101000,1608063120,6510,6510,6510,6510,1
20240219,100900,1608056610,6530,6520,6530,6500,2418
20240219,100800,1592332380,6540,6530,6540,6530,126
20240219,100700,1591509460,6540,6540,6540,6520,21
20240219,100600,1591372140,6500,6510,6540,6500,155
20240219,100500,1590364350,6540,6500,6540,6490,1465
20240219,100400,1580837250,6490,6510,6510,6490,3012
20240219,100300,1561247100,6510,6500,6510,6500,6219
20240219,100200,1520811630,6500,6520,6530,6500,1970
20240219,100100,1507999930,6510,6530,6530,6510,1232
20240219,100000,1499973970,6530,6520,6530,6510,3131
20240219,095900,1479546900,6530,6530,6530,6530,2
20240219,095800,1479533840,6520,6520,6520,6510,489
20240219,095700,1476345570,6510,6510,6510,6510,395
20240219,095600,1473774120,6510,6520,6530,6500,1620
20240219,095500,1463226190,6510,6520,6530,6500,2775
20240219,095400,1445159870,6520,6510,6520,6510,2172
20240219,095300,1431008760,6510,6530,6530,6510,1873
20240219,095200,1418797590,6540,6530,6550,6530,415
20240219,095100,1416086420,6540,6540,6550,6540,399
20240219,095000,1413476940,6540,6520,6540,6520,240
20240219,094900,1411908960,6530,6540,6540,6520,87
20240219,094800,1411340320,6510,6540,6550,6510,3359
20240219,094700,1389422260,6550,6550,6550,6550,278
20240219,094600,1387601360,6520,6550,6550,6520,86
20240219,094500,1387038210,6520,6550,6550,6520,1064
20240219,094400,1380087410,6550,6550,6550,6550,24
20240219,094300,1379930210,6530,6540,6540,6530,1708
20240219,094200,1368770580,6540,6520,6540,6500,8257
20240219,094100,1315032090,6520,6520,6530,6510,4806
20240219,094000,1283725490,6520,6540,6540,6520,764
20240219,093900,1278736070,6530,6540,6550,6530,1327
20240219,093800,1270058670,6540,6530,6550,6520,210
20240219,093700,1268688360,6530,6520,6530,6520,1085
20240219,093600,1261607360,6510,6520,6520,6510,3297
20240219,093500,1240123090,6510,6540,6540,6510,3515
20240219,093400,1217195330,6540,6540,6540,6530,3412
20240219,093300,1194900350,6550,6550,6550,6540,380
20240219,093200,1192412940,6550,6560,6570,6550,2812
20240219,093100,1173989050,6560,6590,6590,6560,5767
20240219,093000,1136135110,6590,6590,6590,6570,814
20240219,092900,1130783620,6590,6550,6590,6550,2910
20240219,092800,1111663450,6550,6540,6550,6530,1355
20240219,092700,1102803140,6540,6560,6560,6530,1093
20240219,092600,1095654330,6560,6560,6570,6550,1028
20240219,092500,1088912860,6550,6550,6570,6550,1773
20240219,092400,1077298150,6560,6550,6560,6550,2365
20240219,092300,1061806900,6530,6570,6570,6530,1303
20240219,092200,1053264500,6570,6540,6570,6540,2242
20240219,092100,1038578920,6540,6530,6540,6520,1450
20240219,092000,1029110990,6510,6550,6550,6510,7802
20240219,091900,978196660,6550,6540,6550,6540,688
20240219,091800,973694640,6540,6540,6540,6520,1361
20240219,091700,964811860,6550,6540,6550,6520,3450
20240219,091600,942249510,6540,6540,6550,6520,2349
20240219,091500,926904620,6520,6520,6540,6520,2854
20240219,091400,908265510,6530,6530,6550,6510,9426
20240219,091300,846696990,6530,6490,6530,6480,5449
20240219,091200,811298750,6490,6530,6540,6480,17338
20240219,091100,698739000,6530,6560,6560,6520,1164
20240219,091000,691130230,6560,6500,6570,6490,6052
20240219,090900,651502320,6490,6550,6550,6490,9599
20240219,090800,589015560,6560,6540,6570,6520,3906
20240219,090700,563471400,6540,6530,6560,6500,11710
20240219,090600,487035460,6530,6530,6540,6480,5576
20240219,090500,450767260,6490,6580,6580,6490,6662
20240219,090400,407295310,6580,6540,6580,6520,5720
20240219,090300,369910050,6540,6570,6620,6540,4878
20240219,090200,337901210,6570,6590,6620,6530,6364
20240219,090100,296037330,6570,6480,6610,6480,8262
20240219,090000,241869170,6530,6450,6540,6440,36934