KissMeData/232140/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,204200,7017787490,6020,6020,6020,6020,13286
20240219,204100,7017787490,6020,6020,6020,6020,0
20240219,204000,7017787490,6020,6020,6020,6020,0
20240219,203900,7017787490,6020,6020,6020,6020,0
20240219,203800,7017787490,6020,6020,6020,6020,0
20240219,203700,7017787490,6020,6020,6020,6020,0
20240219,203600,7017787490,6020,6020,6020,6020,0
20240219,203500,7017787490,6020,6020,6020,6020,0
20240219,203400,7017787490,6020,6020,6020,6020,0
20240219,203300,7017787490,6020,6020,6020,6020,0
20240219,203200,7017787490,6020,6020,6020,6020,0
20240219,203100,7017787490,6020,6020,6020,6020,0
20240219,203000,7017787490,6020,6020,6020,6020,0
20240219,202900,7017787490,6020,6020,6020,6020,0
20240219,202800,7017787490,6020,6020,6020,6020,0
20240219,202700,7017787490,6020,6020,6020,6020,0
20240219,202600,7017787490,6020,6020,6020,6020,0
20240219,202500,7017787490,6020,6020,6020,6020,0
20240219,202400,7017787490,6020,6020,6020,6020,0
20240219,202300,7017787490,6020,6020,6020,6020,0
20240219,202200,7017787490,6020,6020,6020,6020,0
20240219,202100,7017787490,6020,6020,6020,6020,0
20240219,202000,7017787490,6020,6020,6020,6020,0
20240219,201900,7017787490,6020,6020,6020,6020,0
20240219,201800,7017787490,6020,6020,6020,6020,0
20240219,201700,7017787490,6020,6020,6020,6020,0
20240219,201600,7017787490,6020,6020,6020,6020,0
20240219,201500,7017787490,6020,6020,6020,6020,0
20240219,201400,7017787490,6020,6020,6020,6020,0
20240219,201300,7017787490,6020,6020,6020,6020,0
20240219,201200,7017787490,6020,6020,6020,6020,13286
20240219,201100,7017787490,6020,6020,6020,6020,0
20240219,201000,7017787490,6020,6020,6020,6020,0
20240219,200900,7017787490,6020,6020,6020,6020,0
20240219,200800,7017787490,6020,6020,6020,6020,0
20240219,200700,7017787490,6020,6020,6020,6020,0
20240219,200600,7017787490,6020,6020,6020,6020,0
20240219,200500,7017787490,6020,6020,6020,6020,0
20240219,200400,7017787490,6020,6020,6020,6020,0
20240219,200300,7017787490,6020,6020,6020,6020,0
20240219,200200,7017787490,6020,6020,6020,6020,0
20240219,200100,7017787490,6020,6020,6020,6020,0
20240219,200000,7017787490,6020,6020,6020,6020,0
20240219,195900,7017787490,6020,6020,6020,6020,0
20240219,195800,7017787490,6020,6020,6020,6020,0
20240219,195700,7017787490,6020,6020,6020,6020,0
20240219,195600,7017787490,6020,6020,6020,6020,0
20240219,195500,7017787490,6020,6020,6020,6020,0
20240219,195400,7017787490,6020,6020,6020,6020,0
20240219,195300,7017787490,6020,6020,6020,6020,0
20240219,195200,7017787490,6020,6020,6020,6020,0
20240219,195100,7017787490,6020,6020,6020,6020,0
20240219,195000,7017787490,6020,6020,6020,6020,0
20240219,194900,7017787490,6020,6020,6020,6020,0
20240219,194800,7017787490,6020,6020,6020,6020,0
20240219,194700,7017787490,6020,6020,6020,6020,0
20240219,194600,7017787490,6020,6020,6020,6020,0
20240219,194500,7017787490,6020,6020,6020,6020,0
20240219,194400,7017787490,6020,6020,6020,6020,0
20240219,194300,7017787490,6020,6020,6020,6020,0
20240219,194200,7017787490,6020,6020,6020,6020,13286
20240219,194100,7017787490,6020,6020,6020,6020,0
20240219,194000,7017787490,6020,6020,6020,6020,0
20240219,193900,7017787490,6020,6020,6020,6020,0
20240219,193800,7017787490,6020,6020,6020,6020,0
20240219,193700,7017787490,6020,6020,6020,6020,0
20240219,193600,7017787490,6020,6020,6020,6020,0
20240219,193500,7017787490,6020,6020,6020,6020,0
20240219,193400,7017787490,6020,6020,6020,6020,0
20240219,193300,7017787490,6020,6020,6020,6020,0
20240219,193200,7017787490,6020,6020,6020,6020,0
20240219,193100,7017787490,6020,6020,6020,6020,0
20240219,193000,7017787490,6020,6020,6020,6020,0
20240219,192900,7017787490,6020,6020,6020,6020,0
20240219,192800,7017787490,6020,6020,6020,6020,0
20240219,192700,7017787490,6020,6020,6020,6020,0
20240219,192600,7017787490,6020,6020,6020,6020,0
20240219,192500,7017787490,6020,6020,6020,6020,0
20240219,192400,7017787490,6020,6020,6020,6020,0
20240219,192300,7017787490,6020,6020,6020,6020,0
20240219,192200,7017787490,6020,6020,6020,6020,0
20240219,192100,7017787490,6020,6020,6020,6020,0
20240219,192000,7017787490,6020,6020,6020,6020,0
20240219,191900,7017787490,6020,6020,6020,6020,0
20240219,191800,7017787490,6020,6020,6020,6020,0
20240219,191700,7017787490,6020,6020,6020,6020,0
20240219,191600,7017787490,6020,6020,6020,6020,0
20240219,191500,7017787490,6020,6020,6020,6020,0
20240219,191400,7017787490,6020,6020,6020,6020,0
20240219,191300,7017787490,6020,6020,6020,6020,0
20240219,191200,7017787490,6020,6020,6020,6020,13286
20240219,191100,7017787490,6020,6020,6020,6020,0
20240219,191000,7017787490,6020,6020,6020,6020,0
20240219,190900,7017787490,6020,6020,6020,6020,0
20240219,190800,7017787490,6020,6020,6020,6020,0
20240219,190700,7017787490,6020,6020,6020,6020,0
20240219,190600,7017787490,6020,6020,6020,6020,0
20240219,190500,7017787490,6020,6020,6020,6020,0
20240219,190400,7017787490,6020,6020,6020,6020,0
20240219,190300,7017787490,6020,6020,6020,6020,0
20240219,190200,7017787490,6020,6020,6020,6020,0
20240219,190100,7017787490,6020,6020,6020,6020,0
20240219,190000,7017787490,6020,6020,6020,6020,0
20240219,185900,7017787490,6020,6020,6020,6020,0
20240219,185800,7017787490,6020,6020,6020,6020,0
20240219,185700,7017787490,6020,6020,6020,6020,0
20240219,185600,7017787490,6020,6020,6020,6020,0
20240219,185500,7017787490,6020,6020,6020,6020,0
20240219,185400,7017787490,6020,6020,6020,6020,0
20240219,185300,7017787490,6020,6020,6020,6020,0
20240219,185200,7017787490,6020,6020,6020,6020,0
20240219,185100,7017787490,6020,6020,6020,6020,0
20240219,185000,7017787490,6020,6020,6020,6020,0
20240219,184900,7017787490,6020,6020,6020,6020,0
20240219,184800,7017787490,6020,6020,6020,6020,0
20240219,184700,7017787490,6020,6020,6020,6020,0
20240219,184600,7017787490,6020,6020,6020,6020,0
20240219,184500,7017787490,6020,6020,6020,6020,0
20240219,184400,7017787490,6020,6020,6020,6020,0
20240219,184300,7017787490,6020,6020,6020,6020,0
20240219,184200,7017787490,6020,6020,6020,6020,13286
20240219,184100,7017787490,6020,6020,6020,6020,0
20240219,184000,7017787490,6020,6020,6020,6020,0
20240219,183900,7017787490,6020,6020,6020,6020,0
20240219,183800,7017787490,6020,6020,6020,6020,0
20240219,183700,7017787490,6020,6020,6020,6020,0
20240219,183600,7017787490,6020,6020,6020,6020,0
20240219,183500,7017787490,6020,6020,6020,6020,0
20240219,183400,7017787490,6020,6020,6020,6020,0
20240219,183300,7017787490,6020,6020,6020,6020,0
20240219,183200,7017787490,6020,6020,6020,6020,0
20240219,183100,7017787490,6020,6020,6020,6020,0
20240219,183000,7017787490,6020,6020,6020,6020,0
20240219,182900,7017787490,6020,6020,6020,6020,0
20240219,182800,7017787490,6020,6020,6020,6020,0
20240219,182700,7017787490,6020,6020,6020,6020,0
20240219,182600,7017787490,6020,6020,6020,6020,0
20240219,182500,7017787490,6020,6020,6020,6020,0
20240219,182400,7017787490,6020,6020,6020,6020,0
20240219,182300,7017787490,6020,6020,6020,6020,0
20240219,182200,7017787490,6020,6020,6020,6020,0
20240219,182100,7017787490,6020,6020,6020,6020,0
20240219,182000,7017787490,6020,6020,6020,6020,0
20240219,181900,7017787490,6020,6020,6020,6020,0
20240219,181800,7017787490,6020,6020,6020,6020,0
20240219,181700,7017787490,6020,6020,6020,6020,0
20240219,181600,7017787490,6020,6020,6020,6020,0
20240219,181500,7017787490,6020,6020,6020,6020,0
20240219,181400,7017787490,6020,6020,6020,6020,0
20240219,181300,7017787490,6020,6020,6020,6020,0
20240219,181200,7017787490,6020,6020,6020,6020,13286
20240219,181100,7017787490,6020,6020,6020,6020,0
20240219,181000,7017787490,6020,6020,6020,6020,0
20240219,180900,7017787490,6020,6020,6020,6020,0
20240219,180800,7017787490,6020,6020,6020,6020,0
20240219,180700,7017787490,6020,6020,6020,6020,0
20240219,180600,7017787490,6020,6020,6020,6020,0
20240219,180500,7017787490,6020,6020,6020,6020,0
20240219,180400,7017787490,6020,6020,6020,6020,0
20240219,180300,7017787490,6020,6020,6020,6020,0
20240219,180200,7017787490,6020,6020,6020,6020,0
20240219,180100,7017787490,6020,6020,6020,6020,0
20240219,180000,7017787490,6020,6020,6020,6020,0
20240219,175900,7017787490,6020,6020,6020,6020,0
20240219,175800,7017787490,6020,6020,6020,6020,0
20240219,175700,7017787490,6020,6020,6020,6020,0
20240219,175600,7017787490,6020,6020,6020,6020,0
20240219,175500,7017787490,6020,6020,6020,6020,0
20240219,175400,7017787490,6020,6020,6020,6020,0
20240219,175300,7017787490,6020,6020,6020,6020,0
20240219,175200,7017787490,6020,6020,6020,6020,0
20240219,175100,7017787490,6020,6020,6020,6020,0
20240219,175000,7017787490,6020,6020,6020,6020,0
20240219,174900,7017787490,6020,6020,6020,6020,0
20240219,174800,7017787490,6020,6020,6020,6020,0
20240219,174700,7017787490,6020,6020,6020,6020,0
20240219,174600,7017787490,6020,6020,6020,6020,0
20240219,174500,7017787490,6020,6020,6020,6020,0
20240219,174400,7017787490,6020,6020,6020,6020,0
20240219,174300,7017787490,6020,6020,6020,6020,0
20240219,174200,7017787490,6020,6020,6020,6020,13286
20240219,174100,7017787490,6020,6020,6020,6020,0
20240219,174000,7017787490,6020,6020,6020,6020,0
20240219,173900,7017787490,6020,6020,6020,6020,0
20240219,173800,7017787490,6020,6020,6020,6020,0
20240219,173700,7017787490,6020,6020,6020,6020,0
20240219,173600,7017787490,6020,6020,6020,6020,0
20240219,173500,7017787490,6020,6020,6020,6020,0
20240219,173400,7017787490,6020,6020,6020,6020,0
20240219,173300,7017787490,6020,6020,6020,6020,0
20240219,173200,7017787490,6020,6020,6020,6020,0
20240219,173100,7017787490,6020,6020,6020,6020,0
20240219,173000,7017787490,6020,6020,6020,6020,0
20240219,172900,7017787490,6020,6020,6020,6020,0
20240219,172800,7017787490,6020,6020,6020,6020,0
20240219,172700,7017787490,6020,6020,6020,6020,0
20240219,172600,7017787490,6020,6020,6020,6020,0
20240219,172500,7017787490,6020,6020,6020,6020,0
20240219,172400,7017787490,6020,6020,6020,6020,0
20240219,172300,7017787490,6020,6020,6020,6020,0
20240219,172200,7017787490,6020,6020,6020,6020,0
20240219,172100,7017787490,6020,6020,6020,6020,0
20240219,172000,7017787490,6020,6020,6020,6020,0
20240219,171900,7017787490,6020,6020,6020,6020,0
20240219,171800,7017787490,6020,6020,6020,6020,0
20240219,171700,7017787490,6020,6020,6020,6020,0
20240219,171600,7017787490,6020,6020,6020,6020,0
20240219,171500,7017787490,6020,6020,6020,6020,0
20240219,171400,7017787490,6020,6020,6020,6020,0
20240219,171300,7017787490,6020,6020,6020,6020,0
20240219,171200,7017787490,6020,6020,6020,6020,13286
20240219,171100,7017787490,6020,6020,6020,6020,0
20240219,171000,7017787490,6020,6020,6020,6020,0
20240219,170900,7017787490,6020,6020,6020,6020,0
20240219,170800,7017787490,6020,6020,6020,6020,0
20240219,170700,7017787490,6020,6020,6020,6020,0
20240219,170600,7017787490,6020,6020,6020,6020,0
20240219,170500,7017787490,6020,6020,6020,6020,0
20240219,170400,7017787490,6020,6020,6020,6020,0
20240219,170300,7017787490,6020,6020,6020,6020,0
20240219,170200,7017787490,6020,6020,6020,6020,0
20240219,170100,7017787490,6020,6020,6020,6020,0
20240219,170000,7017787490,6020,6020,6020,6020,0
20240219,165900,7017787490,6020,6020,6020,6020,0
20240219,165800,7017787490,6020,6020,6020,6020,0
20240219,165700,7017787490,6020,6020,6020,6020,0
20240219,165600,7017787490,6020,6020,6020,6020,0
20240219,165500,7017787490,6020,6020,6020,6020,0
20240219,165400,7017787490,6020,6020,6020,6020,0
20240219,165300,7017787490,6020,6020,6020,6020,0
20240219,165200,7017787490,6020,6020,6020,6020,0
20240219,165100,7017787490,6020,6020,6020,6020,0
20240219,165000,7017787490,6020,6020,6020,6020,0
20240219,164900,7017787490,6020,6020,6020,6020,0
20240219,164800,7017787490,6020,6020,6020,6020,0
20240219,164700,7017787490,6020,6020,6020,6020,0
20240219,164600,7017787490,6020,6020,6020,6020,0
20240219,164500,7017787490,6020,6020,6020,6020,0
20240219,164400,7017787490,6020,6020,6020,6020,0
20240219,164300,7017787490,6020,6020,6020,6020,0
20240219,164200,7017787490,6020,6020,6020,6020,13286
20240219,164100,7017787490,6020,6020,6020,6020,0
20240219,164000,7017787490,6020,6020,6020,6020,0
20240219,163900,7017787490,6020,6020,6020,6020,0
20240219,163800,7017787490,6020,6020,6020,6020,0
20240219,163700,7017787490,6020,6020,6020,6020,0
20240219,163600,7017787490,6020,6020,6020,6020,0
20240219,163500,7017787490,6020,6020,6020,6020,0
20240219,163400,7017787490,6020,6020,6020,6020,0
20240219,163300,7017787490,6020,6020,6020,6020,0
20240219,163200,7017787490,6020,6020,6020,6020,0
20240219,163100,7017787490,6020,6020,6020,6020,0
20240219,163000,7017787490,6020,6020,6020,6020,0
20240219,162900,7017787490,6020,6020,6020,6020,0
20240219,162800,7017787490,6020,6020,6020,6020,0
20240219,162700,7017787490,6020,6020,6020,6020,0
20240219,162600,7017787490,6020,6020,6020,6020,0
20240219,162500,7017787490,6020,6020,6020,6020,0
20240219,162400,7017787490,6020,6020,6020,6020,0
20240219,162300,7017787490,6020,6020,6020,6020,0
20240219,162200,7017787490,6020,6020,6020,6020,0
20240219,162100,7017787490,6020,6020,6020,6020,0
20240219,162000,7017787490,6020,6020,6020,6020,0
20240219,161900,7017787490,6020,6020,6020,6020,0
20240219,161800,7017787490,6020,6020,6020,6020,0
20240219,161700,7017787490,6020,6020,6020,6020,0
20240219,161600,7017787490,6020,6020,6020,6020,0
20240219,161500,7017787490,6020,6020,6020,6020,0
20240219,161400,7017787490,6020,6020,6020,6020,0
20240219,161300,7017787490,6020,6020,6020,6020,0
20240219,161200,7017787490,6020,6020,6020,6020,13286
20240219,161100,7017787490,6020,6020,6020,6020,0
20240219,161000,7017787490,6020,6020,6020,6020,0
20240219,160900,7017787490,6020,6020,6020,6020,0
20240219,160800,7017787490,6020,6020,6020,6020,0
20240219,160700,7017787490,6020,6020,6020,6020,0
20240219,160600,7017787490,6020,6020,6020,6020,0
20240219,160500,7017787490,6020,6020,6020,6020,0
20240219,160400,7017787490,6020,6020,6020,6020,0
20240219,160300,7017787490,6020,6020,6020,6020,0
20240219,160200,7017787490,6020,6020,6020,6020,0
20240219,160100,7017787490,6020,6020,6020,6020,0
20240219,160000,7017787490,6020,6020,6020,6020,0
20240219,155900,7017787490,6020,6020,6020,6020,0
20240219,155800,7017787490,6020,6020,6020,6020,0
20240219,155700,7017787490,6020,6020,6020,6020,0
20240219,155600,7017787490,6020,6020,6020,6020,0
20240219,155500,7017787490,6020,6020,6020,6020,0
20240219,155400,7017787490,6020,6020,6020,6020,0
20240219,155300,7017787490,6020,6020,6020,6020,0
20240219,155200,7017787490,6020,6020,6020,6020,0
20240219,155100,7017787490,6020,6020,6020,6020,0
20240219,155000,7017787490,6020,6020,6020,6020,0
20240219,154900,7017787490,6020,6020,6020,6020,0
20240219,154800,7017787490,6020,6020,6020,6020,0
20240219,154700,7017787490,6020,6020,6020,6020,0
20240219,154600,7017787490,6020,6020,6020,6020,0
20240219,154500,7017787490,6020,6020,6020,6020,0
20240219,154400,7017787490,6020,6020,6020,6020,0
20240219,154300,7017787490,6020,6020,6020,6020,0
20240219,154200,7017787490,6020,6020,6020,6020,13286
20240219,154100,7017787490,6020,6020,6020,6020,0
20240219,154000,7017787490,6020,6020,6020,6020,0
20240219,153900,7017787490,6020,6020,6020,6020,0
20240219,153800,7017787490,6020,6020,6020,6020,0
20240219,153700,7017787490,6020,6020,6020,6020,0
20240219,153600,7017787490,6020,6020,6020,6020,0
20240219,153500,7017787490,6020,6020,6020,6020,0
20240219,153400,7017787490,6020,6020,6020,6020,0
20240219,153300,7017787490,6020,6020,6020,6020,0
20240219,153200,7017787490,6020,6020,6020,6020,0
20240219,153100,7017787490,6020,6020,6020,6020,0
20240219,153000,7017787490,6020,6020,6020,6020,13286
20240219,152900,6937805770,6010,6010,6010,6010,0
20240219,152800,6937805770,6010,6010,6010,6010,0
20240219,152700,6937805770,6010,6010,6010,6010,0
20240219,152600,6937805770,6010,6010,6010,6010,0
20240219,152500,6937805770,6010,6010,6010,6010,0
20240219,152400,6937805770,6010,6010,6010,6010,0
20240219,152300,6937805770,6010,6010,6010,6010,0
20240219,152200,6937805770,6010,6010,6010,6010,0
20240219,152100,6937805770,6010,6010,6010,6010,0
20240219,152000,6937805770,6010,6010,6010,6010,0
20240219,151900,6937805770,6010,6010,6010,5990,3889
20240219,151800,6914472120,6010,6000,6010,5990,10301
20240219,151700,6852710660,6000,6010,6010,6000,2068
20240219,151600,6840300260,6010,6000,6010,6000,4634
20240219,151500,6812488090,6000,6010,6010,6000,982
20240219,151400,6806595060,6000,6010,6010,6000,2317
20240219,151300,6792692920,6000,6010,6010,6000,1230
20240219,151200,6785305680,6000,6010,6010,6000,2195
20240219,151100,6772114530,6010,6010,6010,6010,138
20240219,151000,6771285150,6010,6010,6010,6000,962
20240219,150900,6765512530,6010,6000,6010,6000,348
20240219,150800,6763424490,6010,6000,6010,6000,1260
20240219,150700,6755861010,6010,6020,6020,6010,1116
20240219,150600,6749153830,6010,6010,6010,6010,1000
20240219,150500,6743143830,6010,6010,6020,6010,1019
20240219,150400,6737019510,6010,6010,6020,6010,582
20240219,150300,6733520570,6010,6010,6020,6010,2801
20240219,150200,6716683860,6010,6010,6010,6010,1194
20240219,150100,6709507920,6010,6020,6020,6000,2099
20240219,150000,6696908670,6020,6010,6020,6010,132
20240219,145900,6696114540,6010,6010,6010,6010,1363
20240219,145800,6687922910,6010,6010,6020,6010,1251
20240219,145700,6680404240,6010,6010,6020,6010,1556
20240219,145600,6671052410,6010,6020,6020,6010,1113
20240219,145500,6664363170,6010,6020,6020,6010,373
20240219,145400,6662121010,6020,6010,6020,6010,875
20240219,145300,6656862160,6010,6020,6020,6010,798
20240219,145200,6652065710,6020,6010,6020,6010,168
20240219,145100,6651055140,6010,6010,6020,6010,1232
20240219,145000,6643650770,6010,6010,6020,6010,2513
20240219,144900,6628547630,6000,6010,6020,6000,1466
20240219,144800,6619738320,6000,6010,6010,6000,2336
20240219,144700,6605711780,6010,6010,6020,6000,4916
20240219,144600,6576165670,6020,6010,6020,6010,1239
20240219,144500,6568715500,6010,6020,6020,6010,1116
20240219,144400,6562007580,6020,6030,6030,6020,412
20240219,144300,6559527130,6030,6010,6030,6010,1756
20240219,144200,6548957890,6010,6010,6010,6010,198
20240219,144100,6547767910,6010,6010,6010,6010,537
20240219,144000,6544540540,6010,6020,6020,6010,369
20240219,143900,6542319200,6010,6020,6020,6010,2932
20240219,143800,6524686710,6030,6010,6030,6010,1511
20240219,143700,6515593510,6020,6040,6040,6020,4525
20240219,143600,6488301830,6030,6050,6050,6030,14
20240219,143500,6488217150,6050,6060,6060,6050,8085
20240219,143400,6439300870,6050,6050,6050,6040,14026
20240219,143300,6354503730,6050,5990,6050,5990,39638
20240219,143200,6116004600,5980,6000,6000,5980,912
20240219,143100,6110539640,6000,5990,6000,5990,2849
20240219,143000,6093467230,5990,6000,6000,5990,3679
20240219,142900,6071429160,6000,6000,6000,6000,3953
20240219,142800,6047711160,6010,6010,6010,6010,22
20240219,142700,6047578940,6010,6010,6010,6010,1369
20240219,142600,6039351250,6010,6010,6020,6000,1227
20240219,142500,6031984160,6010,5990,6010,5990,7889
20240219,142400,5984610320,6000,5990,6000,5990,4433
20240219,142300,5958044590,5990,5970,5990,5970,7471
20240219,142200,5913391570,5960,5960,5970,5960,323
20240219,142100,5911466480,5960,5960,5970,5950,1701
20240219,142000,5901332400,5960,5970,5970,5960,3867
20240219,141900,5878283760,5970,5950,5970,5950,5194
20240219,141800,5847323610,5960,5960,5960,5950,54
20240219,141700,5847002280,5960,5960,5960,5950,12
20240219,141600,5846930860,5950,5950,5950,5950,4945
20240219,141500,5817508110,5940,5940,5950,5940,1052
20240219,141400,5811254230,5940,5940,5950,5940,1545
20240219,141300,5802074630,5940,5950,5950,5940,2980
20240219,141200,5784373080,5950,5930,5950,5930,2230
20240219,141100,5771143470,5940,5940,5950,5940,5483
20240219,141000,5738574340,5950,5930,5950,5930,5559
20240219,140900,5705554870,5940,5950,5950,5940,1112
20240219,140800,5698949530,5950,5940,5950,5940,1813
20240219,140700,5688180300,5930,5940,5940,5930,4733
20240219,140600,5660112810,5930,5950,5950,5930,1625
20240219,140500,5650475550,5950,5950,5950,5940,735
20240219,140400,5646107800,5950,5940,5950,5940,1007
20240219,140300,5640120920,5940,5950,5950,5940,3059
20240219,140200,5621950400,5950,5950,5950,5940,259
20240219,140100,5620409360,5950,5940,5950,5940,3058
20240219,140000,5602244540,5940,5940,5940,5930,15934
20240219,135900,5507733690,5940,5950,5950,5940,581
20240219,135800,5504282500,5950,5940,5950,5940,133
20240219,135700,5503491250,5940,5950,5950,5940,2754
20240219,135600,5487132180,5960,5950,5960,5950,1278
20240219,135500,5479527950,5960,5950,5960,5950,352
20240219,135400,5477432530,5960,5960,5960,5950,16
20240219,135300,5477337300,5950,5960,5960,5950,1600
20240219,135200,5467803300,5960,5950,5960,5950,539
20240219,135100,5464596210,5950,5950,5950,5950,770
20240219,135000,5460014710,5950,5960,5960,5950,914
20240219,134900,5454569280,5940,5950,5950,5940,760
20240219,134800,5450047290,5940,5940,5940,5940,1950
20240219,134700,5438464290,5940,5940,5950,5940,4154
20240219,134600,5413788000,5950,5940,5950,5940,4838
20240219,134500,5385047960,5950,5950,5960,5950,203
20240219,134400,5383840100,5940,5950,5960,5940,1963
20240219,134300,5372164700,5950,5940,5950,5930,332
20240219,134200,5370194310,5940,5940,5940,5940,1129
20240219,134100,5363488050,5940,5940,5940,5940,516
20240219,134000,5360423010,5950,5950,5950,5950,170
20240219,133900,5359411510,5940,5950,5950,5940,230
20240219,133800,5358043310,5940,5940,5940,5940,436
20240219,133700,5355453470,5950,5950,5950,5940,1072
20240219,133600,5349085590,5940,5950,5950,5940,68
20240219,133500,5348681220,5950,5950,5950,5950,2717
20240219,133400,5332515070,5960,5950,5960,5950,3229
20240219,133300,5313302470,5950,5940,5950,5930,3701
20240219,133200,5291322750,5950,5940,5950,5940,291
20240219,133100,5289594050,5940,5940,5940,5930,601
20240219,133000,5286028600,5930,5950,5950,5930,13218
20240219,132900,5207595880,5950,5950,5950,5950,3073
20240219,132800,5189311530,5950,5950,5950,5950,250
20240219,132700,5187824030,5950,5950,5950,5940,4242
20240219,132600,5162596420,5950,5950,5950,5950,112
20240219,132500,5161930020,5950,5950,5950,5950,10
20240219,132400,5161870520,5940,5950,5950,5940,2390
20240219,132300,5147668860,5950,5950,5950,5950,404
20240219,132200,5145265060,5940,5940,5940,5940,1634
20240219,132100,5135559100,5950,5940,5950,5940,111
20240219,132000,5134899710,5940,5950,5950,5940,1079
20240219,131900,5128485960,5940,5950,5950,5940,1153
20240219,131800,5121635610,5950,5950,5950,5950,188
20240219,131700,5120517010,5940,5950,5950,5940,1475
20240219,131600,5111744720,5950,5950,5950,5940,454
20240219,131500,5109047420,5930,5930,5940,5930,5196
20240219,131400,5078201300,5940,5940,5950,5940,3285
20240219,131300,5058672220,5930,5930,5940,5930,2819
20240219,131200,5041955450,5930,5930,5940,5930,2690
20240219,131100,5025987420,5930,5940,5940,5930,2118
20240219,131000,5013414610,5940,5940,5940,5930,1474
20240219,130900,5004673180,5940,5930,5940,5930,3980
20240219,130800,4981065310,5930,5930,5940,5930,3758
20240219,130700,4958780270,5930,5950,5950,5930,9352
20240219,130600,4903224550,5950,5950,5950,5940,2961
20240219,130500,4885635800,5950,5940,5950,5940,3812
20240219,130400,4862986860,5950,5940,5950,5940,2150
20240219,130300,4850206540,5940,5950,5960,5940,16611
20240219,130200,4751369360,5950,5950,5960,5950,8373
20240219,130100,4701549860,5950,5960,5960,5950,2783
20240219,130000,4684989630,5960,5960,5960,5960,2042
20240219,125900,4672819310,5960,5970,5970,5960,293
20240219,125800,4671072350,5970,5960,5970,5960,436
20240219,125700,4668472760,5970,5960,5970,5960,303
20240219,125600,4666666850,5960,5970,5970,5960,2606
20240219,125500,4651134770,5970,5960,5970,5960,1502
20240219,125400,4642181510,5960,5970,5970,5960,3980
20240219,125300,4618449710,5970,5970,5970,5960,1469
20240219,125200,4609689770,5960,5970,5970,5960,1591
20240219,125100,4600195650,5970,5970,5970,5960,3896
20240219,125000,4576937840,5970,5960,5970,5960,3081
20240219,124900,4558574720,5960,5960,5960,5960,86
20240219,124800,4558062160,5960,5960,5960,5960,1219
20240219,124700,4550796920,5960,5960,5970,5960,5016
20240219,124600,4520891560,5960,5960,5970,5960,4644
20240219,124500,4493209770,5960,5970,5970,5960,8251
20240219,124400,4443963290,5980,5990,5990,5980,2561
20240219,124300,4428648000,5990,5990,5990,5980,778
20240219,124200,4423995540,5980,5980,5990,5980,1910
20240219,124100,4412569530,5980,5980,5980,5980,30
20240219,124000,4412390130,5980,5980,5990,5980,407
20240219,123900,4409953820,5980,5990,5990,5980,194
20240219,123800,4408792770,5990,6000,6000,5990,1960
20240219,123700,4397052200,6000,6000,6000,6000,223
20240219,123600,4395714200,6010,6010,6010,6010,29
20240219,123500,4395539910,6010,6000,6010,6000,188
20240219,123400,4394411660,6000,6000,6000,5990,103
20240219,123300,4393793990,5990,5990,6000,5990,343
20240219,123200,4391739320,6000,6010,6010,6000,725
20240219,123100,4387387120,6000,6000,6020,6000,813
20240219,123000,4382507260,6000,6020,6020,6000,427
20240219,122900,4379940680,6020,6020,6020,6020,503
20240219,122800,4376912620,6020,6020,6020,6020,51
20240219,122700,4376605600,6020,6020,6020,6010,266
20240219,122600,4375004580,6020,6010,6020,6000,263
20240219,122500,4373424070,6020,6010,6020,5990,17391
20240219,122400,4269152830,6000,6020,6020,6000,1573
20240219,122300,4259707280,6020,6020,6020,6020,1
20240219,122200,4259701260,6010,6010,6010,6010,128
20240219,122100,4258931980,6020,6010,6020,6000,5634
20240219,122000,4225121300,6010,6010,6010,6010,3140
20240219,121900,4206249900,6010,6020,6020,6010,144
20240219,121800,4205384080,6020,6020,6020,6020,324
20240219,121700,4203433600,6020,6020,6020,6020,255
20240219,121600,4201898500,6020,6020,6030,6020,68
20240219,121500,4201489110,6030,6030,6030,6030,130
20240219,121400,4200705210,6030,6010,6030,6010,2042
20240219,121300,4188413420,6010,6020,6020,6000,354
20240219,121200,4186286840,6020,6010,6020,6010,2173
20240219,121100,4173225380,6010,6010,6010,6010,8
20240219,121000,4173177300,6010,6010,6010,6010,1862
20240219,120900,4161986680,6010,6010,6010,6010,211
20240219,120800,4160718570,6010,6010,6010,6000,652
20240219,120700,4156800400,6010,6010,6010,6010,754
20240219,120600,4152268860,6010,6000,6010,6000,3417
20240219,120500,4131754230,6000,6000,6000,6000,634
20240219,120400,4127950230,5990,5990,6000,5990,1054
20240219,120300,4121626760,6000,6000,6000,6000,251
20240219,120200,4120120760,6000,6000,6000,6000,16
20240219,120100,4120024760,6000,6010,6010,5980,23480
20240219,120000,3979187820,6010,6010,6010,6010,326
20240219,115900,3977228560,6010,6010,6010,6010,54
20240219,115800,3976904020,6020,6010,6020,6010,4741
20240219,115700,3948409870,6010,6030,6030,6010,1725
20240219,115600,3938041200,6020,6030,6030,6020,3118
20240219,115500,3919269660,6020,6020,6020,6020,4326
20240219,115400,3893227140,6020,6030,6030,6020,4142
20240219,115300,3868292200,6020,6030,6030,6020,564
20240219,115200,3864891330,6030,6030,6040,6030,3267
20240219,115100,3845191170,6040,6030,6040,6030,3751
20240219,115000,3822572630,6030,6040,6040,6030,1047
20240219,114900,3816257080,6040,6040,6040,6040,43
20240219,114800,3815997360,6040,6030,6040,6030,2754
20240219,114700,3799378840,6030,6020,6030,6020,104
20240219,114600,3798752730,6030,6020,6030,6020,6401
20240219,114500,3760213210,6020,6030,6030,6020,551
20240219,114400,3756895890,6020,6020,6020,6020,1
20240219,114300,3756889870,6040,6020,6040,6020,710
20240219,114200,3752608160,6020,6020,6030,6020,475
20240219,114100,3749746660,6020,6030,6030,6020,789
20240219,114000,3744995880,6020,6020,6020,6020,350
20240219,113900,3742888880,6030,6020,6030,6020,650
20240219,113800,3738974880,6020,6020,6020,6020,1
20240219,113700,3738968860,6010,6020,6020,6010,4544
20240219,113600,3711633340,6020,6020,6030,6020,481
20240219,113500,3708737710,6020,6020,6020,6020,1035
20240219,113400,3702507010,6020,6020,6020,6020,205
20240219,113300,3701272910,6020,6020,6020,6020,950
20240219,113200,3695553910,6020,6020,6030,6020,823
20240219,113100,3690599310,6030,6020,6030,6020,1651
20240219,113000,3680658650,6020,6020,6030,6020,1574
20240219,112900,3671183160,6030,6050,6050,6030,203
20240219,112800,3669959040,6040,6040,6040,6040,1411
20240219,112700,3661436600,6040,6030,6040,6030,807
20240219,112600,3656570370,6020,6050,6050,6020,1799
20240219,112500,3645701850,6050,6030,6050,6030,2339
20240219,112400,3631588440,6030,6030,6030,6030,2872
20240219,112300,3614270280,6030,6020,6030,6010,3141
20240219,112200,3595362940,6020,6010,6020,6010,805
20240219,112100,3590517690,6020,6020,6030,6020,2183
20240219,112000,3577376000,6020,6030,6030,6010,2144
20240219,111900,3564479030,6020,6030,6030,6020,2515
20240219,111800,3549323180,6030,6070,6080,6030,10351
20240219,111700,3486622750,6060,6070,6080,6060,8828
20240219,111600,3433049150,6070,6080,6090,6060,31180
20240219,111500,3243660540,6060,6060,6090,6050,20160
20240219,111400,3121235660,6060,6030,6070,6020,9903
20240219,111300,3061383460,6030,6020,6030,6020,212
20240219,111200,3060106810,6020,6020,6030,6020,2342
20240219,111100,3046006670,6030,6020,6030,6020,2692
20240219,111000,3029800820,6020,6020,6020,6010,572
20240219,110900,3026357530,6020,6010,6020,6010,85
20240219,110800,3025845960,6010,6000,6010,6000,3329
20240219,110700,3005838680,6000,6000,6010,6000,2034
20240219,110600,2993632150,6000,6000,6000,6000,1021
20240219,110500,2987506150,6000,6000,6000,6000,5408
20240219,110400,2955058150,6000,6000,6010,6000,2672
20240219,110300,2939010420,6010,6000,6010,6000,146
20240219,110200,2938133110,6000,6010,6010,6000,1533
20240219,110100,2928926080,6000,6010,6010,6000,638
20240219,110000,2925092090,6020,6020,6020,6010,3307
20240219,105900,2905216510,6020,6010,6020,6010,509
20240219,105800,2902156870,6010,6010,6010,6010,4482
20240219,105700,2875220050,6020,6020,6030,6010,4178
20240219,105600,2850068840,6020,6020,6020,6020,807
20240219,105500,2845210700,6030,6030,6030,6020,557
20240219,105400,2841853000,6030,6030,6030,6020,4952
20240219,105300,2811995010,6030,6030,6030,6020,1169
20240219,105200,2804946570,6030,6030,6040,6030,1803
20240219,105100,2794074470,6030,6030,6040,6030,973
20240219,105000,2788205020,6030,6030,6040,6030,812
20240219,104900,2783308550,6030,6040,6040,6030,996
20240219,104800,2777301480,6030,6040,6050,6030,5654
20240219,104700,2743177440,6050,6060,6060,6040,6245
20240219,104600,2705394080,6060,6060,6070,6060,331
20240219,104500,2703387220,6060,6060,6070,6060,399
20240219,104400,2700969230,6060,6070,6070,6060,286
20240219,104300,2699235570,6060,6060,6070,6060,906
20240219,104200,2693745200,6060,6060,6060,6050,1020
20240219,104100,2687564010,6060,6060,6070,6050,2947
20240219,104000,2669718580,6060,6060,6060,6060,1167
20240219,103900,2662646560,6070,6080,6090,6070,6258
20240219,103800,2624630250,6070,6090,6090,6070,463
20240219,103700,2621813720,6090,6090,6100,6080,7160
20240219,103600,2578214690,6080,6080,6080,6070,6220
20240219,103500,2540401950,6080,6080,6080,6080,740
20240219,103400,2535902750,6080,6070,6080,6050,5055
20240219,103300,2505252820,6070,6070,6080,6070,3618
20240219,103200,2483288000,6080,6080,6080,6070,1542
20240219,103100,2473918240,6080,6090,6090,6080,6373
20240219,103000,2435156890,6080,6080,6090,6080,4693
20240219,102900,2406599170,6090,6080,6090,6080,2794
20240219,102800,2389589810,6080,6090,6100,6080,3133
20240219,102700,2370492600,6090,6090,6100,6080,12814
20240219,102600,2292452380,6090,6070,6090,6070,9969
20240219,102500,2231853370,6080,6080,6080,6070,934
20240219,102400,2226174750,6070,6070,6070,6060,3618
20240219,102300,2204214550,6060,6060,6060,6060,950
20240219,102200,2198457550,6060,6070,6080,6060,6654
20240219,102100,2158068130,6080,6090,6090,6070,5372
20240219,102000,2125408110,6080,6050,6080,6050,13633
20240219,101900,2042751730,6050,6060,6060,6050,2279
20240219,101800,2028943010,6060,6060,6070,6050,3517
20240219,101700,2007629720,6060,6060,6070,6060,3644
20240219,101600,1985546960,6050,6040,6060,6040,5818
20240219,101500,1950359360,6050,6050,6060,6040,5117
20240219,101400,1919404540,6040,6040,6060,6030,7818
20240219,101300,1872147480,6040,6040,6040,6040,1552
20240219,101200,1862773400,6030,6010,6040,6010,7417
20240219,101100,1818056820,6010,6010,6010,6010,658
20240219,101000,1814102240,6000,5980,6000,5980,3268
20240219,100900,1794507370,5990,5990,5990,5980,1299
20240219,100800,1786738830,5990,5980,6000,5980,1638
20240219,100700,1776937190,5990,5990,5990,5980,1040
20240219,100600,1770708090,6000,5990,6000,5990,628
20240219,100500,1766946360,5990,5990,5990,5980,267
20240219,100400,1765347180,5990,6000,6000,5990,1594
20240219,100300,1755799020,5990,6010,6010,5990,2985
20240219,100200,1737874270,6010,6000,6010,5990,2338
20240219,100100,1723847190,6010,6000,6010,5980,2607
20240219,100000,1708206010,6000,6010,6010,6000,3137
20240219,095900,1689376250,6010,6000,6010,5980,2266
20240219,095800,1675784520,6000,6000,6000,5990,1865
20240219,095700,1664601940,6000,6020,6020,6000,4456
20240219,095600,1637843180,6020,6010,6020,6010,301
20240219,095500,1636031170,6010,6020,6020,5990,4087
20240219,095400,1611469130,6020,6010,6020,6010,1274
20240219,095300,1603811820,6010,5990,6010,5990,2413
20240219,095200,1589330110,6000,6010,6020,5990,3155
20240219,095100,1570389700,6010,6000,6020,6000,9924
20240219,095000,1510733640,6000,6000,6010,5990,1486
20240219,094900,1501825540,6000,5990,6000,5990,4002
20240219,094800,1477836690,5990,5980,5990,5980,2595
20240219,094700,1462318410,5980,5970,5990,5970,2261
20240219,094600,1448798580,5970,5960,5970,5960,3338
20240219,094500,1428874830,5960,5960,5970,5960,3553
20240219,094400,1407698930,5960,5950,5960,5950,1086
20240219,094300,1401232040,5950,5940,5950,5940,4725
20240219,094200,1373143040,5940,5930,5940,5930,1388
20240219,094100,1364910320,5930,5940,5950,5930,3029
20240219,094000,1346922930,5940,5940,5940,5930,715
20240219,093900,1342678790,5930,5940,5940,5930,4184
20240219,093800,1317831290,5950,5950,5960,5950,4861
20240219,093700,1288908320,5950,5970,5970,5950,3519
20240219,093600,1267939030,5970,5970,5970,5970,823
20240219,093500,1263025720,5960,5980,5980,5960,2200
20240219,093400,1249892670,5980,6000,6000,5980,5800
20240219,093300,1215168900,5990,6000,6000,5990,176
20240219,093200,1214113010,6000,5990,6010,5990,11062
20240219,093100,1147757180,5980,5970,5980,5970,4316
20240219,093000,1121973200,5970,5970,5970,5960,2196
20240219,092900,1108870580,5970,5970,5970,5960,2748
20240219,092800,1092465380,5970,5980,5980,5960,2259
20240219,092700,1078971220,5980,5970,5980,5960,3911
20240219,092600,1055626620,5960,5960,5970,5960,998
20240219,092500,1049677780,5970,5940,5970,5940,7773
20240219,092400,1003393500,5940,5950,5950,5930,5221
20240219,092300,972383380,5950,5950,5960,5950,2665
20240219,092200,956525950,5960,5930,5960,5930,8441
20240219,092100,906379080,5930,5940,5940,5930,8720
20240219,092000,854596290,5940,5950,5950,5940,2944
20240219,091900,837108590,5950,5960,5960,5950,3625
20240219,091800,815537610,5950,5960,5960,5940,10682
20240219,091700,752012790,5960,5970,5980,5960,1562
20240219,091600,742695630,5960,5960,5970,5960,1166
20240219,091500,735745970,5990,5950,5990,5950,3701
20240219,091400,713672330,5960,5990,5990,5950,9960
20240219,091300,654323410,5990,5980,5990,5970,955
20240219,091200,648617050,5970,5990,5990,5970,11621
20240219,091100,579201870,5990,5990,6000,5980,4564
20240219,091000,551844460,5990,5970,5990,5970,2241
20240219,090900,538464570,5970,5980,5980,5970,5817
20240219,090800,503722400,5980,6000,6000,5980,285
20240219,090700,502015320,6000,5990,6000,5970,4030
20240219,090600,477885510,5990,5960,5990,5960,1930
20240219,090500,466329310,5960,6000,6000,5950,5866
20240219,090400,431270360,6000,5960,6000,5940,17829
20240219,090300,325070040,5980,6010,6020,5950,5183
20240219,090200,294096800,6010,5990,6050,5970,8211
20240219,090100,244805270,5990,6000,6020,5960,11183
20240219,090000,177808970,6010,5940,6010,5940,29491