KissMeData/329180/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,210700,10071163100,110900,110900,110900,110900,1541
20240219,210600,10071163100,110900,110900,110900,110900,0
20240219,210500,10071163100,110900,110900,110900,110900,0
20240219,210400,10071163100,110900,110900,110900,110900,0
20240219,210300,10071163100,110900,110900,110900,110900,0
20240219,210200,10071163100,110900,110900,110900,110900,0
20240219,210100,10071163100,110900,110900,110900,110900,0
20240219,210000,10071163100,110900,110900,110900,110900,0
20240219,205900,10071163100,110900,110900,110900,110900,0
20240219,205800,10071163100,110900,110900,110900,110900,0
20240219,205700,10071163100,110900,110900,110900,110900,0
20240219,205600,10071163100,110900,110900,110900,110900,0
20240219,205500,10071163100,110900,110900,110900,110900,0
20240219,205400,10071163100,110900,110900,110900,110900,0
20240219,205300,10071163100,110900,110900,110900,110900,0
20240219,205200,10071163100,110900,110900,110900,110900,0
20240219,205100,10071163100,110900,110900,110900,110900,0
20240219,205000,10071163100,110900,110900,110900,110900,0
20240219,204900,10071163100,110900,110900,110900,110900,0
20240219,204800,10071163100,110900,110900,110900,110900,0
20240219,204700,10071163100,110900,110900,110900,110900,0
20240219,204600,10071163100,110900,110900,110900,110900,0
20240219,204500,10071163100,110900,110900,110900,110900,0
20240219,204400,10071163100,110900,110900,110900,110900,0
20240219,204300,10071163100,110900,110900,110900,110900,0
20240219,204200,10071163100,110900,110900,110900,110900,0
20240219,204100,10071163100,110900,110900,110900,110900,0
20240219,204000,10071163100,110900,110900,110900,110900,0
20240219,203900,10071163100,110900,110900,110900,110900,0
20240219,203800,10071163100,110900,110900,110900,110900,0
20240219,203700,10071163100,110900,110900,110900,110900,1541
20240219,203600,10071163100,110900,110900,110900,110900,0
20240219,203500,10071163100,110900,110900,110900,110900,0
20240219,203400,10071163100,110900,110900,110900,110900,0
20240219,203300,10071163100,110900,110900,110900,110900,0
20240219,203200,10071163100,110900,110900,110900,110900,0
20240219,203100,10071163100,110900,110900,110900,110900,0
20240219,203000,10071163100,110900,110900,110900,110900,0
20240219,202900,10071163100,110900,110900,110900,110900,0
20240219,202800,10071163100,110900,110900,110900,110900,0
20240219,202700,10071163100,110900,110900,110900,110900,0
20240219,202600,10071163100,110900,110900,110900,110900,0
20240219,202500,10071163100,110900,110900,110900,110900,0
20240219,202400,10071163100,110900,110900,110900,110900,0
20240219,202300,10071163100,110900,110900,110900,110900,0
20240219,202200,10071163100,110900,110900,110900,110900,0
20240219,202100,10071163100,110900,110900,110900,110900,0
20240219,202000,10071163100,110900,110900,110900,110900,0
20240219,201900,10071163100,110900,110900,110900,110900,0
20240219,201800,10071163100,110900,110900,110900,110900,0
20240219,201700,10071163100,110900,110900,110900,110900,0
20240219,201600,10071163100,110900,110900,110900,110900,0
20240219,201500,10071163100,110900,110900,110900,110900,0
20240219,201400,10071163100,110900,110900,110900,110900,0
20240219,201300,10071163100,110900,110900,110900,110900,0
20240219,201200,10071163100,110900,110900,110900,110900,0
20240219,201100,10071163100,110900,110900,110900,110900,0
20240219,201000,10071163100,110900,110900,110900,110900,0
20240219,200900,10071163100,110900,110900,110900,110900,0
20240219,200800,10071163100,110900,110900,110900,110900,0
20240219,200700,10071163100,110900,110900,110900,110900,1541
20240219,200600,10071163100,110900,110900,110900,110900,0
20240219,200500,10071163100,110900,110900,110900,110900,0
20240219,200400,10071163100,110900,110900,110900,110900,0
20240219,200300,10071163100,110900,110900,110900,110900,0
20240219,200200,10071163100,110900,110900,110900,110900,0
20240219,200100,10071163100,110900,110900,110900,110900,0
20240219,200000,10071163100,110900,110900,110900,110900,0
20240219,195900,10071163100,110900,110900,110900,110900,0
20240219,195800,10071163100,110900,110900,110900,110900,0
20240219,195700,10071163100,110900,110900,110900,110900,0
20240219,195600,10071163100,110900,110900,110900,110900,0
20240219,195500,10071163100,110900,110900,110900,110900,0
20240219,195400,10071163100,110900,110900,110900,110900,0
20240219,195300,10071163100,110900,110900,110900,110900,0
20240219,195200,10071163100,110900,110900,110900,110900,0
20240219,195100,10071163100,110900,110900,110900,110900,0
20240219,195000,10071163100,110900,110900,110900,110900,0
20240219,194900,10071163100,110900,110900,110900,110900,0
20240219,194800,10071163100,110900,110900,110900,110900,0
20240219,194700,10071163100,110900,110900,110900,110900,0
20240219,194600,10071163100,110900,110900,110900,110900,0
20240219,194500,10071163100,110900,110900,110900,110900,0
20240219,194400,10071163100,110900,110900,110900,110900,0
20240219,194300,10071163100,110900,110900,110900,110900,0
20240219,194200,10071163100,110900,110900,110900,110900,0
20240219,194100,10071163100,110900,110900,110900,110900,0
20240219,194000,10071163100,110900,110900,110900,110900,0
20240219,193900,10071163100,110900,110900,110900,110900,0
20240219,193800,10071163100,110900,110900,110900,110900,0
20240219,193700,10071163100,110900,110900,110900,110900,1541
20240219,193600,10071163100,110900,110900,110900,110900,0
20240219,193500,10071163100,110900,110900,110900,110900,0
20240219,193400,10071163100,110900,110900,110900,110900,0
20240219,193300,10071163100,110900,110900,110900,110900,0
20240219,193200,10071163100,110900,110900,110900,110900,0
20240219,193100,10071163100,110900,110900,110900,110900,0
20240219,193000,10071163100,110900,110900,110900,110900,0
20240219,192900,10071163100,110900,110900,110900,110900,0
20240219,192800,10071163100,110900,110900,110900,110900,0
20240219,192700,10071163100,110900,110900,110900,110900,0
20240219,192600,10071163100,110900,110900,110900,110900,0
20240219,192500,10071163100,110900,110900,110900,110900,0
20240219,192400,10071163100,110900,110900,110900,110900,0
20240219,192300,10071163100,110900,110900,110900,110900,0
20240219,192200,10071163100,110900,110900,110900,110900,0
20240219,192100,10071163100,110900,110900,110900,110900,0
20240219,192000,10071163100,110900,110900,110900,110900,0
20240219,191900,10071163100,110900,110900,110900,110900,0
20240219,191800,10071163100,110900,110900,110900,110900,0
20240219,191700,10071163100,110900,110900,110900,110900,0
20240219,191600,10071163100,110900,110900,110900,110900,0
20240219,191500,10071163100,110900,110900,110900,110900,0
20240219,191400,10071163100,110900,110900,110900,110900,0
20240219,191300,10071163100,110900,110900,110900,110900,0
20240219,191200,10071163100,110900,110900,110900,110900,0
20240219,191100,10071163100,110900,110900,110900,110900,0
20240219,191000,10071163100,110900,110900,110900,110900,0
20240219,190900,10071163100,110900,110900,110900,110900,0
20240219,190800,10071163100,110900,110900,110900,110900,0
20240219,190700,10071163100,110900,110900,110900,110900,1541
20240219,190600,10071163100,110900,110900,110900,110900,0
20240219,190500,10071163100,110900,110900,110900,110900,0
20240219,190400,10071163100,110900,110900,110900,110900,0
20240219,190300,10071163100,110900,110900,110900,110900,0
20240219,190200,10071163100,110900,110900,110900,110900,0
20240219,190100,10071163100,110900,110900,110900,110900,0
20240219,190000,10071163100,110900,110900,110900,110900,0
20240219,185900,10071163100,110900,110900,110900,110900,0
20240219,185800,10071163100,110900,110900,110900,110900,0
20240219,185700,10071163100,110900,110900,110900,110900,0
20240219,185600,10071163100,110900,110900,110900,110900,0
20240219,185500,10071163100,110900,110900,110900,110900,0
20240219,185400,10071163100,110900,110900,110900,110900,0
20240219,185300,10071163100,110900,110900,110900,110900,0
20240219,185200,10071163100,110900,110900,110900,110900,0
20240219,185100,10071163100,110900,110900,110900,110900,0
20240219,185000,10071163100,110900,110900,110900,110900,0
20240219,184900,10071163100,110900,110900,110900,110900,0
20240219,184800,10071163100,110900,110900,110900,110900,0
20240219,184700,10071163100,110900,110900,110900,110900,0
20240219,184600,10071163100,110900,110900,110900,110900,0
20240219,184500,10071163100,110900,110900,110900,110900,0
20240219,184400,10071163100,110900,110900,110900,110900,0
20240219,184300,10071163100,110900,110900,110900,110900,0
20240219,184200,10071163100,110900,110900,110900,110900,0
20240219,184100,10071163100,110900,110900,110900,110900,0
20240219,184000,10071163100,110900,110900,110900,110900,0
20240219,183900,10071163100,110900,110900,110900,110900,0
20240219,183800,10071163100,110900,110900,110900,110900,0
20240219,183700,10071163100,110900,110900,110900,110900,1541
20240219,183600,10071163100,110900,110900,110900,110900,0
20240219,183500,10071163100,110900,110900,110900,110900,0
20240219,183400,10071163100,110900,110900,110900,110900,0
20240219,183300,10071163100,110900,110900,110900,110900,0
20240219,183200,10071163100,110900,110900,110900,110900,0
20240219,183100,10071163100,110900,110900,110900,110900,0
20240219,183000,10071163100,110900,110900,110900,110900,0
20240219,182900,10071163100,110900,110900,110900,110900,0
20240219,182800,10071163100,110900,110900,110900,110900,0
20240219,182700,10071163100,110900,110900,110900,110900,0
20240219,182600,10071163100,110900,110900,110900,110900,0
20240219,182500,10071163100,110900,110900,110900,110900,0
20240219,182400,10071163100,110900,110900,110900,110900,0
20240219,182300,10071163100,110900,110900,110900,110900,0
20240219,182200,10071163100,110900,110900,110900,110900,0
20240219,182100,10071163100,110900,110900,110900,110900,0
20240219,182000,10071163100,110900,110900,110900,110900,0
20240219,181900,10071163100,110900,110900,110900,110900,0
20240219,181800,10071163100,110900,110900,110900,110900,0
20240219,181700,10071163100,110900,110900,110900,110900,0
20240219,181600,10071163100,110900,110900,110900,110900,0
20240219,181500,10071163100,110900,110900,110900,110900,0
20240219,181400,10071163100,110900,110900,110900,110900,0
20240219,181300,10071163100,110900,110900,110900,110900,0
20240219,181200,10071163100,110900,110900,110900,110900,0
20240219,181100,10071163100,110900,110900,110900,110900,0
20240219,181000,10071163100,110900,110900,110900,110900,0
20240219,180900,10071163100,110900,110900,110900,110900,0
20240219,180800,10071163100,110900,110900,110900,110900,0
20240219,180700,10071163100,110900,110900,110900,110900,1541
20240219,180600,10071163100,110900,110900,110900,110900,0
20240219,180500,10071163100,110900,110900,110900,110900,0
20240219,180400,10071163100,110900,110900,110900,110900,0
20240219,180300,10071163100,110900,110900,110900,110900,0
20240219,180200,10071163100,110900,110900,110900,110900,0
20240219,180100,10071163100,110900,110900,110900,110900,0
20240219,180000,10071163100,110900,110900,110900,110900,0
20240219,175900,10071163100,110900,110900,110900,110900,0
20240219,175800,10071163100,110900,110900,110900,110900,0
20240219,175700,10071163100,110900,110900,110900,110900,0
20240219,175600,10071163100,110900,110900,110900,110900,0
20240219,175500,10071163100,110900,110900,110900,110900,0
20240219,175400,10071163100,110900,110900,110900,110900,0
20240219,175300,10071163100,110900,110900,110900,110900,0
20240219,175200,10071163100,110900,110900,110900,110900,0
20240219,175100,10071163100,110900,110900,110900,110900,0
20240219,175000,10071163100,110900,110900,110900,110900,0
20240219,174900,10071163100,110900,110900,110900,110900,0
20240219,174800,10071163100,110900,110900,110900,110900,0
20240219,174700,10071163100,110900,110900,110900,110900,0
20240219,174600,10071163100,110900,110900,110900,110900,0
20240219,174500,10071163100,110900,110900,110900,110900,0
20240219,174400,10071163100,110900,110900,110900,110900,0
20240219,174300,10071163100,110900,110900,110900,110900,0
20240219,174200,10071163100,110900,110900,110900,110900,0
20240219,174100,10071163100,110900,110900,110900,110900,0
20240219,174000,10071163100,110900,110900,110900,110900,0
20240219,173900,10071163100,110900,110900,110900,110900,0
20240219,173800,10071163100,110900,110900,110900,110900,0
20240219,173700,10071163100,110900,110900,110900,110900,1541
20240219,173600,10071163100,110900,110900,110900,110900,0
20240219,173500,10071163100,110900,110900,110900,110900,0
20240219,173400,10071163100,110900,110900,110900,110900,0
20240219,173300,10071163100,110900,110900,110900,110900,0
20240219,173200,10071163100,110900,110900,110900,110900,0
20240219,173100,10071163100,110900,110900,110900,110900,0
20240219,173000,10071163100,110900,110900,110900,110900,0
20240219,172900,10071163100,110900,110900,110900,110900,0
20240219,172800,10071163100,110900,110900,110900,110900,0
20240219,172700,10071163100,110900,110900,110900,110900,0
20240219,172600,10071163100,110900,110900,110900,110900,0
20240219,172500,10071163100,110900,110900,110900,110900,0
20240219,172400,10071163100,110900,110900,110900,110900,0
20240219,172300,10071163100,110900,110900,110900,110900,0
20240219,172200,10071163100,110900,110900,110900,110900,0
20240219,172100,10071163100,110900,110900,110900,110900,0
20240219,172000,10071163100,110900,110900,110900,110900,0
20240219,171900,10071163100,110900,110900,110900,110900,0
20240219,171800,10071163100,110900,110900,110900,110900,0
20240219,171700,10071163100,110900,110900,110900,110900,0
20240219,171600,10071163100,110900,110900,110900,110900,0
20240219,171500,10071163100,110900,110900,110900,110900,0
20240219,171400,10071163100,110900,110900,110900,110900,0
20240219,171300,10071163100,110900,110900,110900,110900,0
20240219,171200,10071163100,110900,110900,110900,110900,0
20240219,171100,10071163100,110900,110900,110900,110900,0
20240219,171000,10071163100,110900,110900,110900,110900,0
20240219,170900,10071163100,110900,110900,110900,110900,0
20240219,170800,10071163100,110900,110900,110900,110900,0
20240219,170700,10071163100,110900,110900,110900,110900,1541
20240219,170600,10071163100,110900,110900,110900,110900,0
20240219,170500,10071163100,110900,110900,110900,110900,0
20240219,170400,10071163100,110900,110900,110900,110900,0
20240219,170300,10071163100,110900,110900,110900,110900,0
20240219,170200,10071163100,110900,110900,110900,110900,0
20240219,170100,10071163100,110900,110900,110900,110900,0
20240219,170000,10071163100,110900,110900,110900,110900,0
20240219,165900,10071163100,110900,110900,110900,110900,0
20240219,165800,10071163100,110900,110900,110900,110900,0
20240219,165700,10071163100,110900,110900,110900,110900,0
20240219,165600,10071163100,110900,110900,110900,110900,0
20240219,165500,10071163100,110900,110900,110900,110900,0
20240219,165400,10071163100,110900,110900,110900,110900,0
20240219,165300,10071163100,110900,110900,110900,110900,0
20240219,165200,10071163100,110900,110900,110900,110900,0
20240219,165100,10071163100,110900,110900,110900,110900,0
20240219,165000,10071163100,110900,110900,110900,110900,0
20240219,164900,10071163100,110900,110900,110900,110900,0
20240219,164800,10071163100,110900,110900,110900,110900,0
20240219,164700,10071163100,110900,110900,110900,110900,0
20240219,164600,10071163100,110900,110900,110900,110900,0
20240219,164500,10071163100,110900,110900,110900,110900,0
20240219,164400,10071163100,110900,110900,110900,110900,0
20240219,164300,10071163100,110900,110900,110900,110900,0
20240219,164200,10071163100,110900,110900,110900,110900,0
20240219,164100,10071163100,110900,110900,110900,110900,0
20240219,164000,10071163100,110900,110900,110900,110900,0
20240219,163900,10071163100,110900,110900,110900,110900,0
20240219,163800,10071163100,110900,110900,110900,110900,0
20240219,163700,10071163100,110900,110900,110900,110900,1541
20240219,163600,10071163100,110900,110900,110900,110900,0
20240219,163500,10071163100,110900,110900,110900,110900,0
20240219,163400,10071163100,110900,110900,110900,110900,0
20240219,163300,10071163100,110900,110900,110900,110900,0
20240219,163200,10071163100,110900,110900,110900,110900,0
20240219,163100,10071163100,110900,110900,110900,110900,0
20240219,163000,10071163100,110900,110900,110900,110900,0
20240219,162900,10071163100,110900,110900,110900,110900,0
20240219,162800,10071163100,110900,110900,110900,110900,0
20240219,162700,10071163100,110900,110900,110900,110900,0
20240219,162600,10071163100,110900,110900,110900,110900,0
20240219,162500,10071163100,110900,110900,110900,110900,0
20240219,162400,10071163100,110900,110900,110900,110900,0
20240219,162300,10071163100,110900,110900,110900,110900,0
20240219,162200,10071163100,110900,110900,110900,110900,0
20240219,162100,10071163100,110900,110900,110900,110900,0
20240219,162000,10071163100,110900,110900,110900,110900,0
20240219,161900,10071163100,110900,110900,110900,110900,0
20240219,161800,10071163100,110900,110900,110900,110900,0
20240219,161700,10071163100,110900,110900,110900,110900,0
20240219,161600,10071163100,110900,110900,110900,110900,0
20240219,161500,10071163100,110900,110900,110900,110900,0
20240219,161400,10071163100,110900,110900,110900,110900,0
20240219,161300,10071163100,110900,110900,110900,110900,0
20240219,161200,10071163100,110900,110900,110900,110900,0
20240219,161100,10071163100,110900,110900,110900,110900,0
20240219,161000,10071163100,110900,110900,110900,110900,0
20240219,160900,10071163100,110900,110900,110900,110900,0
20240219,160800,10071163100,110900,110900,110900,110900,0
20240219,160700,10071163100,110900,110900,110900,110900,1541
20240219,160600,10071163100,110900,110900,110900,110900,0
20240219,160500,10071163100,110900,110900,110900,110900,0
20240219,160400,10071163100,110900,110900,110900,110900,0
20240219,160300,10071163100,110900,110900,110900,110900,0
20240219,160200,10071163100,110900,110900,110900,110900,0
20240219,160100,10071163100,110900,110900,110900,110900,0
20240219,160000,10071163100,110900,110900,110900,110900,0
20240219,155900,10071163100,110900,110900,110900,110900,0
20240219,155800,10071163100,110900,110900,110900,110900,0
20240219,155700,10071163100,110900,110900,110900,110900,0
20240219,155600,10071163100,110900,110900,110900,110900,0
20240219,155500,10071163100,110900,110900,110900,110900,0
20240219,155400,10071163100,110900,110900,110900,110900,0
20240219,155300,10071163100,110900,110900,110900,110900,0
20240219,155200,10071163100,110900,110900,110900,110900,0
20240219,155100,10071163100,110900,110900,110900,110900,0
20240219,155000,10071163100,110900,110900,110900,110900,0
20240219,154900,10071163100,110900,110900,110900,110900,0
20240219,154800,10071163100,110900,110900,110900,110900,0
20240219,154700,10071163100,110900,110900,110900,110900,0
20240219,154600,10071163100,110900,110900,110900,110900,0
20240219,154500,10071163100,110900,110900,110900,110900,0
20240219,154400,10071163100,110900,110900,110900,110900,0
20240219,154300,10071163100,110900,110900,110900,110900,0
20240219,154200,10071163100,110900,110900,110900,110900,0
20240219,154100,10071163100,110900,110900,110900,110900,0
20240219,154000,10071163100,110900,110900,110900,110900,0
20240219,153900,10071163100,110900,110900,110900,110900,0
20240219,153800,10071163100,110900,110900,110900,110900,0
20240219,153700,10071163100,110900,110900,110900,110900,1541
20240219,153600,10071163100,110900,110900,110900,110900,0
20240219,153500,10071163100,110900,110900,110900,110900,0
20240219,153400,10071163100,110900,110900,110900,110900,0
20240219,153300,10071163100,110900,110900,110900,110900,0
20240219,153200,10071163100,110900,110900,110900,110900,0
20240219,153100,10071163100,110900,110900,110900,110900,0
20240219,153000,10071163100,110900,110900,110900,110900,1541
20240219,152900,9900266200,110600,110600,110600,110600,0
20240219,152800,9900266200,110600,110600,110600,110600,0
20240219,152700,9900266200,110600,110600,110600,110600,0
20240219,152600,9900266200,110600,110600,110600,110600,0
20240219,152500,9900266200,110600,110600,110600,110600,0
20240219,152400,9900266200,110600,110600,110600,110600,0
20240219,152300,9900266200,110600,110600,110600,110600,0
20240219,152200,9900266200,110600,110600,110600,110600,0
20240219,152100,9900266200,110600,110600,110600,110600,0
20240219,152000,9900266200,110600,110600,110600,110600,0
20240219,151900,9900266200,110600,110600,110800,110600,148
20240219,151800,9883896300,110600,110500,110600,110400,218
20240219,151700,9859790600,110500,110500,110600,110500,455
20240219,151600,9809505400,110500,110500,110500,110400,367
20240219,151500,9768952100,110600,110400,110600,110400,405
20240219,151400,9724180000,110500,110500,110600,110400,593
20240219,151300,9658652900,110600,110800,110800,110200,1740
20240219,151200,9466431400,110800,110900,111000,110800,622
20240219,151100,9397435700,110900,110900,111000,110800,1278
20240219,151000,9255674800,111300,111000,111300,110900,635
20240219,150900,9185064200,111000,110900,111200,110900,783
20240219,150800,9098058700,111000,111000,111200,110900,730
20240219,150700,9016950800,111000,110900,111100,110900,730
20240219,150600,8935875800,110900,110900,111100,110900,308
20240219,150500,8901693200,111000,110900,111100,110900,141
20240219,150400,8886049100,110900,110900,111000,110900,653
20240219,150300,8813578900,110900,111000,111000,110900,257
20240219,150200,8785074500,111000,110900,111000,110900,686
20240219,150100,8708943000,110900,110900,110900,110900,56
20240219,150000,8702732600,110900,110900,111000,110900,341
20240219,145900,8664893900,110900,110900,111000,110900,603
20240219,145800,8597985700,110900,110900,111000,110900,262
20240219,145700,8568929400,111000,110900,111000,110900,168
20240219,145600,8550295000,110900,111000,111100,110900,959
20240219,145500,8443852000,111000,111000,111100,111000,418
20240219,145400,8397436800,111000,110900,111000,110900,205
20240219,145300,8374692500,111000,110800,111000,110800,635
20240219,145200,8304236100,110800,110900,111000,110800,204
20240219,145100,8281618700,110900,110800,111000,110800,542
20240219,145000,8221485300,110800,110900,111000,110800,177
20240219,144900,8201859800,110900,110800,111000,110800,1333
20240219,144800,8054068800,110800,110800,110800,110600,888
20240219,144700,7955678600,110600,110600,110800,110600,183
20240219,144600,7935429500,110700,110600,110700,110600,290
20240219,144500,7903339000,110700,110700,110800,110600,136
20240219,144400,7888287400,110600,110600,110700,110600,226
20240219,144300,7863282600,110600,110700,110700,110600,192
20240219,144200,7842033200,110600,110600,110700,110600,151
20240219,144100,7825331900,110600,110600,110800,110600,261
20240219,144000,7796452300,110600,110700,110700,110600,407
20240219,143900,7751399700,110700,110700,110700,110600,326
20240219,143800,7715313800,110700,110600,110700,110600,119
20240219,143700,7702150800,110600,110600,110700,110600,295
20240219,143600,7669498300,110600,110600,110600,110600,221
20240219,143500,7645055700,110600,110700,110700,110600,286
20240219,143400,7613401500,110600,110600,110700,110600,227
20240219,143300,7588295000,110600,110600,110700,110600,231
20240219,143200,7562746300,110600,110600,110700,110600,137
20240219,143100,7547592500,110600,110600,110600,110600,256
20240219,143000,7519278900,110600,110600,110700,110600,138
20240219,142900,7504016000,110600,110600,110600,110500,877
20240219,142800,7407049300,110500,110500,110600,110500,202
20240219,142700,7384727700,110600,110500,110600,110500,503
20240219,142600,7329106500,110600,110500,110600,110500,363
20240219,142500,7288974200,110500,110500,110600,110500,97
20240219,142400,7278254300,110500,110500,110600,110500,378
20240219,142300,7236470000,110500,110500,110600,110500,127
20240219,142200,7222435700,110600,110700,110700,110500,676
20240219,142100,7147670700,110600,110600,110700,110600,164
20240219,142000,7129531300,110600,110600,110700,110600,207
20240219,141900,7106636300,110600,110500,110700,110500,99
20240219,141800,7095687100,110600,110600,110700,110500,145
20240219,141700,7079653500,110600,110600,110700,110600,234
20240219,141600,7053772000,110600,110500,110700,110500,219
20240219,141500,7029557300,110500,110600,110600,110500,242
20240219,141400,7002798800,110500,110600,110700,110500,336
20240219,141300,6965638500,110500,110400,110500,110400,467
20240219,141200,6914060400,110400,110400,110400,110300,201
20240219,141100,6891884500,110300,110300,110400,110300,308
20240219,141000,6857902900,110300,110100,110300,110100,967
20240219,140900,6751349500,110100,109900,110100,109900,1411
20240219,140800,6596114700,109900,109700,110000,109700,882
20240219,140700,6499192800,109800,109700,109800,109700,488
20240219,140600,6445611700,109800,109700,109800,109600,794
20240219,140500,6358524100,109800,109700,109800,109600,261
20240219,140400,6329896400,109700,109500,109700,109500,576
20240219,140300,6266731000,109600,109400,109600,109400,211
20240219,140200,6243641800,109400,109500,109600,109400,177
20240219,140100,6224274200,109500,109400,109600,109400,99
20240219,140000,6213441900,109400,109500,109600,109400,187
20240219,135900,6192966000,109500,109500,109600,109500,159
20240219,135800,6175554800,109500,109400,109600,109400,208
20240219,135700,6152784700,109500,109400,109500,109400,149
20240219,135600,6136481100,109400,109500,109500,109400,167
20240219,135500,6118199800,109500,109600,109600,109500,366
20240219,135400,6078122000,109500,109500,109600,109400,83
20240219,135300,6069034100,109500,109400,109600,109400,182
20240219,135200,6049114000,109500,109400,109600,109400,854
20240219,135100,5955642100,109500,109400,109500,109400,182
20240219,135000,5935725300,109400,109400,109500,109400,359
20240219,134900,5896437400,109400,109500,109500,109400,133
20240219,134800,5881886500,109400,109500,109500,109400,301
20240219,134700,5848945300,109400,109600,109600,109400,524
20240219,134600,5791557200,109600,109600,109700,109500,103
20240219,134500,5780271200,109600,109700,109700,109500,237
20240219,134400,5754297000,109500,109500,109600,109500,203
20240219,134300,5732062400,109600,109400,109600,109400,139
20240219,134200,5716845200,109500,109600,109600,109400,181
20240219,134100,5697033000,109600,109400,109700,109400,106
20240219,134000,5685421500,109400,109500,109600,109400,320
20240219,133900,5650383200,109500,109500,109600,109400,110
20240219,133800,5638345000,109400,109500,109600,109400,132
20240219,133700,5623901800,109500,109400,109500,109400,205
20240219,133600,5601465700,109500,109400,109500,109400,98
20240219,133500,5590743500,109400,109400,109500,109400,385
20240219,133400,5548624400,109400,109500,109600,109400,160
20240219,133300,5531104300,109500,109500,109600,109500,76
20240219,133200,5522781800,109500,109500,109700,109500,227
20240219,133100,5497913900,109500,109500,109600,109500,131
20240219,133000,5483569200,109500,109600,109600,109500,166
20240219,132900,5465383400,109500,109600,109600,109500,163
20240219,132800,5447534600,109500,109600,109600,109500,197
20240219,132700,5425947600,109600,109600,109600,109500,103
20240219,132600,5414664200,109600,109600,109600,109500,682
20240219,132500,5339921700,109600,109600,109700,109600,268
20240219,132400,5310530700,109700,109600,109700,109500,338
20240219,132300,5273458100,109600,109600,109800,109600,336
20240219,132200,5236604200,109600,109500,109600,109500,134
20240219,132100,5221924000,109500,109600,109600,109500,222
20240219,132000,5197603800,109600,109500,109600,109500,64
20240219,131900,5190589500,109500,109500,109600,109500,216
20240219,131800,5166928600,109500,109600,109600,109500,672
20240219,131700,5093334100,109700,109700,109700,109600,217
20240219,131600,5069535900,109700,109600,109700,109600,105
20240219,131500,5058026200,109700,109700,109700,109600,145
20240219,131400,5042124700,109700,109600,109700,109600,165
20240219,131300,5024032400,109600,109700,109700,109600,174
20240219,131200,5004950300,109700,109700,109700,109600,58
20240219,131100,4998588100,109600,109700,109700,109600,178
20240219,131000,4979069600,109700,109600,109800,109600,175
20240219,130900,4959877200,109600,109700,109700,109600,144
20240219,130800,4944086400,109700,109600,109700,109600,125
20240219,130700,4930379300,109600,109700,109700,109500,134
20240219,130600,4915681500,109600,109600,109600,109500,124
20240219,130500,4902096700,109700,109600,109700,109600,112
20240219,130400,4889811700,109600,109600,109700,109500,190
20240219,130300,4868984300,109600,109600,109600,109500,123
20240219,130200,4855513500,109600,109500,109600,109500,352
20240219,130100,4816969200,109500,109500,109700,109500,196
20240219,130000,4795502000,109500,109600,109600,109500,101
20240219,125900,4784436500,109500,109500,109600,109500,158
20240219,125800,4767135100,109500,109500,109600,109500,146
20240219,125700,4751146500,109600,109500,109600,109500,42
20240219,125600,4746544600,109500,109500,109700,109500,122
20240219,125500,4733183700,109600,109600,109700,109500,141
20240219,125400,4717740400,109700,109600,109700,109600,37
20240219,125300,4713682900,109700,109500,109700,109400,159
20240219,125200,4696268400,109500,109500,109600,109400,100
20240219,125100,4685320200,109400,109500,109600,109400,97
20240219,125000,4674705200,109500,109600,109700,109400,120
20240219,124900,4661567300,109600,109400,109600,109400,60
20240219,124800,4654997600,109400,109500,109600,109400,212
20240219,124700,4631788700,109400,109400,109500,109400,177
20240219,124600,4612413900,109400,109400,109500,109400,114
20240219,124500,4599939600,109500,109500,109600,109400,245
20240219,124400,4573112100,109500,109500,109600,109400,59
20240219,124300,4566651800,109500,109600,109600,109500,82
20240219,124200,4557671100,109500,109400,109700,109400,233
20240219,124100,4532177100,109400,109400,109600,109400,53
20240219,124000,4526373900,109400,109600,109700,109400,92
20240219,123900,4516301200,109600,109500,109600,109500,142
20240219,123800,4500749700,109600,109500,109700,109500,87
20240219,123700,4491220400,109600,109500,109600,109400,77
20240219,123600,4482789800,109500,109500,109700,109500,59
20240219,123500,4476327400,109500,109600,109600,109500,73
20240219,123400,4468329800,109600,109500,109600,109500,73
20240219,123300,4460332400,109500,109600,109600,109500,164
20240219,123200,4442364900,109600,109500,109600,109500,95
20240219,123100,4431960600,109500,109400,109600,109400,251
20240219,123000,4404462700,109400,109400,109500,109400,85
20240219,122900,4395163600,109500,109400,109600,109400,38
20240219,122800,4391003500,109500,109600,109600,109400,72
20240219,122700,4383121100,109500,109400,109500,109400,171
20240219,122600,4364404700,109400,109400,109500,109300,64
20240219,122500,4357402300,109400,109400,109500,109300,80
20240219,122400,4348651500,109400,109400,109500,109400,116
20240219,122300,4335959300,109400,109500,109500,109400,88
20240219,122200,4326330900,109500,109500,109600,109300,84
20240219,122100,4317140000,109500,109400,109500,109300,105
20240219,122000,4305650000,109400,109500,109500,109400,209
20240219,121900,4282772600,109400,109400,109500,109400,105
20240219,121800,4271283400,109400,109400,109500,109400,40
20240219,121700,4266906000,109400,109400,109500,109400,129
20240219,121600,4252791500,109400,109300,109400,109300,33
20240219,121500,4249183400,109300,109200,109300,109200,105
20240219,121400,4237713600,109200,109400,109400,109200,94
20240219,121300,4227441600,109400,109400,109400,109300,42
20240219,121200,4222849400,109400,109500,109600,109400,160
20240219,121100,4205332300,109600,109600,109600,109500,78
20240219,121000,4196785600,109500,109400,109600,109400,261
20240219,120900,4168204000,109400,109400,109500,109400,182
20240219,120800,4148291500,109400,109500,109500,109400,32
20240219,120700,4144790600,109400,109400,109500,109300,114
20240219,120600,4132320500,109400,109400,109500,109200,89
20240219,120500,4122590800,109400,109400,109500,109300,43
20240219,120400,4117887400,109200,109300,109400,109200,95
20240219,120300,4107508400,109300,109300,109400,109200,19
20240219,120200,4105431800,109300,109200,109400,109200,112
20240219,120100,4093194100,109200,109300,109400,109200,83
20240219,120000,4084128000,109300,109200,109300,109200,38
20240219,115900,4079977500,109200,109200,109400,109200,86
20240219,115800,4070584300,109200,109200,109300,109200,51
20240219,115700,4065015000,109200,109200,109300,109200,103
20240219,115600,4053764400,109200,109200,109300,109200,127
20240219,115500,4039894200,109200,109100,109300,109100,242
20240219,115400,4013448300,109200,109200,109300,109100,160
20240219,115300,3995974400,109200,109400,109400,109200,505
20240219,115200,3940826600,109400,109300,109400,109200,50
20240219,115100,3935362500,109200,109400,109500,109200,682
20240219,115000,3860808400,109500,109400,109500,109400,68
20240219,114900,3853366700,109400,109500,109500,109400,125
20240219,114800,3839689500,109400,109300,109400,109300,114
20240219,114700,3827225900,109300,109300,109500,109300,73
20240219,114600,3819240800,109400,109400,109400,109300,130
20240219,114500,3805019000,109400,109400,109500,109400,33
20240219,114400,3801407600,109400,109600,109600,109400,771
20240219,114300,3716993800,109600,109500,109600,109500,105
20240219,114200,3705495100,109500,109500,109700,109500,70
20240219,114100,3697826800,109500,109500,109600,109500,325
20240219,114000,3662234700,109500,109600,109600,109500,74
20240219,113900,3654129400,109500,109500,109600,109500,142
20240219,113800,3638580300,109500,109600,109600,109500,109
20240219,113700,3626642300,109500,109600,109700,109500,109
20240219,113600,3614694600,109600,109600,109800,109600,95
20240219,113500,3604277300,109600,109600,109700,109500,88
20240219,113400,3594634000,109600,109600,109600,109600,38
20240219,113300,3590469200,109600,109600,109700,109500,106
20240219,113200,3578858200,109600,109500,109600,109500,56
20240219,113100,3572724600,109500,109500,109700,109500,163
20240219,113000,3554874600,109500,109600,109600,109500,124
20240219,112900,3541294000,109700,109500,109700,109500,151
20240219,112800,3524746300,109500,109600,109600,109500,145
20240219,112700,3508854600,109600,109600,109700,109500,49
20240219,112600,3503484000,109600,109600,109600,109600,121
20240219,112500,3490222400,109700,109600,109700,109600,152
20240219,112400,3473561400,109700,109700,109700,109600,56
20240219,112300,3467420800,109700,109800,109800,109600,111
20240219,112200,3455250300,109700,109700,109800,109700,89
20240219,112100,3445486800,109600,109700,109800,109600,99
20240219,112000,3434629100,109700,109700,109700,109600,89
20240219,111900,3424871900,109700,109700,109700,109600,64
20240219,111800,3417853100,109600,109700,109700,109600,105
20240219,111700,3406342400,109600,109700,109700,109600,83
20240219,111600,3397242800,110000,109700,110000,109700,178
20240219,111500,3377679000,109700,109700,109700,109600,84
20240219,111400,3368469600,109600,109700,109700,109600,417
20240219,111300,3322765200,109700,109700,109700,109600,107
20240219,111200,3311034300,109700,109700,109700,109600,103
20240219,111100,3299742300,109600,109600,109700,109600,75
20240219,111000,3291520400,109700,109700,109800,109600,306
20240219,110900,3257952200,109700,109700,109800,109700,49
20240219,110800,3252576500,109700,109700,109800,109700,35
20240219,110700,3248735100,109700,109900,109900,109700,592
20240219,110600,3183770100,109800,109800,109900,109800,33
20240219,110500,3180144800,109800,109800,109900,109800,103
20240219,110400,3168828000,109800,109800,109900,109800,181
20240219,110300,3148952800,109800,109800,109900,109800,32
20240219,110200,3145437300,109900,109900,109900,109800,233
20240219,110100,3119851700,109900,110000,110000,109800,562
20240219,110000,3058067400,110000,110200,110200,110000,473
20240219,105900,3006003200,110100,110100,110200,110100,37
20240219,105800,3001928300,110100,110100,110100,110100,25
20240219,105700,2999175800,110100,110100,110200,110100,23
20240219,105600,2996643400,110100,110100,110200,110100,11
20240219,105500,2995432000,110100,110100,110200,110100,43
20240219,105400,2990696200,110100,110000,110100,110000,100
20240219,105300,2979686800,110000,110100,110100,110000,72
20240219,105200,2971764200,110000,110000,110100,110000,13
20240219,105100,2970334100,110100,110000,110100,110000,41
20240219,105000,2965822700,110000,110100,110100,110000,24
20240219,104900,2963181300,110100,110000,110100,110000,32
20240219,104800,2959659800,110000,110100,110100,110000,15
20240219,104700,2958009600,110000,110000,110100,110000,486
20240219,104600,2904544600,110000,110100,110100,110000,34
20240219,104500,2900803300,110100,110100,110200,110000,154
20240219,104400,2883857100,110100,110200,110200,110100,101
20240219,104300,2872729100,110200,110100,110200,110100,182
20240219,104200,2852673800,110100,110200,110200,110100,21
20240219,104100,2850360200,110200,110100,110200,110100,34
20240219,104000,2846613600,110100,110100,110200,110100,62
20240219,103900,2839786700,110100,110200,110200,110000,39
20240219,103800,2835491500,110200,110300,110300,110000,1455
20240219,103700,2675315700,110200,110200,110300,110200,50
20240219,103600,2669805500,110300,110300,110300,110300,3
20240219,103500,2669474600,110200,110200,110300,110200,26
20240219,103400,2666608200,110200,110200,110300,110200,27
20240219,103300,2663632700,110200,110200,110400,110200,68
20240219,103200,2656128900,110200,110200,110300,110200,81
20240219,103100,2647195900,110200,110200,110200,110200,118
20240219,103000,2634192300,110200,110400,110400,110200,63
20240219,102900,2627244400,110300,110200,110300,110200,194
20240219,102800,2605848000,110200,110200,110300,110200,24
20240219,102700,2603203100,110200,110300,110300,110200,369
20240219,102600,2562503200,110300,110300,110400,110300,9
20240219,102500,2561510200,110300,110300,110400,110300,17
20240219,102400,2559635000,110400,110400,110400,110300,156
20240219,102300,2542427600,110400,110400,110400,110300,202
20240219,102200,2520142300,110400,110400,110500,110300,57
20240219,102100,2513848800,110400,110300,110400,110300,22
20240219,102000,2511421200,110400,110300,110400,110300,111
20240219,101900,2499167700,110300,110300,110400,110300,208
20240219,101800,2476216300,110300,110400,110400,110300,43
20240219,101700,2471469500,110400,110400,110400,110400,283
20240219,101600,2440226300,110500,110500,110600,110500,98
20240219,101500,2429397200,110600,110600,110600,110500,49
20240219,101400,2423977900,110600,110500,110600,110400,143
20240219,101300,2408177900,110500,110500,110500,110500,96
20240219,101200,2397569900,110500,110500,110600,110500,29
20240219,101100,2394365000,110500,110500,110500,110500,8
20240219,101000,2393481000,110600,110500,110600,110500,291
20240219,100900,2361313200,110500,110400,110500,110300,67
20240219,100800,2353913400,110300,110400,110400,110300,346
20240219,100700,2315715100,110400,110500,110500,110400,92
20240219,100600,2305553500,110500,110500,110500,110500,24
20240219,100500,2302901500,110500,110500,110500,110500,44
20240219,100400,2298039500,110500,110400,110500,110400,11
20240219,100300,2296824200,110400,110400,110500,110400,91
20240219,100200,2286769400,110400,110300,110400,110300,23
20240219,100100,2284230500,110400,110300,110400,110300,14
20240219,100000,2282685000,110300,110400,110500,110300,451
20240219,095900,2232885800,110500,110500,110500,110500,35
20240219,095800,2229018300,110500,110400,110500,110400,175
20240219,095700,2209686700,110500,110400,110500,110400,25
20240219,095600,2206926500,110400,110400,110500,110400,67
20240219,095500,2199529600,110400,110400,110400,110400,125
20240219,095400,2185729600,110400,110400,110400,110300,108
20240219,095300,2173813100,110300,110200,110300,110200,135
20240219,095200,2158928200,110200,110200,110300,110200,41
20240219,095100,2154407200,110300,110200,110300,110200,149
20240219,095000,2137983600,110200,110100,110300,110100,409
20240219,094900,2092912800,110200,110200,110300,110100,429
20240219,094800,2045617300,110300,110300,110400,110300,355
20240219,094700,2006456400,110300,110400,110400,110200,305
20240219,094600,1972814600,110400,110400,110400,110300,30
20240219,094500,1969503000,110300,110400,110600,110300,57
20240219,094400,1963212200,110300,110700,110700,110300,195
20240219,094300,1941692700,110600,110300,110600,110300,167
20240219,094200,1923237400,110200,110500,110500,110200,451
20240219,094100,1873481000,110500,110600,110600,110400,219
20240219,094000,1849283300,110500,110800,110800,110500,90
20240219,093900,1839333600,110800,110900,110900,110800,30
20240219,093800,1836008700,110900,110500,110900,110500,109
20240219,093700,1823942400,110500,111000,111000,110500,199
20240219,093600,1801922300,111000,110900,111000,110900,280
20240219,093500,1770848900,110900,110400,110900,110400,579
20240219,093400,1706752400,110400,110600,110600,110400,149
20240219,093300,1690286600,110700,110700,110700,110600,18
20240219,093200,1688295500,110800,110800,110800,110700,27
20240219,093100,1685304800,110800,110800,110900,110800,73
20240219,093000,1677210400,110800,110800,110800,110100,1441
20240219,092900,1518092000,110700,110800,111000,110700,431
20240219,092800,1470281600,110700,110800,110900,110700,178
20240219,092700,1450566600,110800,110900,110900,110700,32
20240219,092600,1447021700,110600,110800,111000,110600,855
20240219,092500,1352180700,110800,110900,110900,110700,246
20240219,092400,1324911500,110800,111000,111000,110700,63
20240219,092300,1317922700,111000,111100,111100,110500,252
20240219,092200,1289957800,111100,110800,111200,110500,1178
20240219,092100,1159196800,110700,110500,110800,110500,358
20240219,092000,1119584800,110600,110500,110600,110500,105
20240219,091900,1107979000,110400,110300,110500,110300,209
20240219,091800,1084902200,110300,110300,110300,110200,244
20240219,091700,1058009000,110200,110300,110500,110100,1238
20240219,091600,921559900,110200,110700,110700,110200,602
20240219,091500,855093300,110700,110700,110700,110600,39
20240219,091400,850776600,110700,110400,110800,110400,195
20240219,091300,829215200,110300,110400,110500,110300,204
20240219,091200,806693100,110300,110000,110300,110000,213
20240219,091100,783222000,110100,110100,110100,110000,186
20240219,091000,762749300,110400,110200,110400,110000,638
20240219,090900,692349300,110200,110200,110300,110100,45
20240219,090800,687388500,110100,110200,110400,110100,253
20240219,090700,659495200,110100,109800,110100,109700,124
20240219,090600,645872400,109700,109700,110100,109600,135
20240219,090500,631056200,109600,109800,110900,109500,595
20240219,090400,565628500,109500,109800,110000,109500,458
20240219,090300,515347300,109800,110000,110000,109800,208
20240219,090200,492489600,110000,109600,110000,109500,792
20240219,090100,405420000,109500,108700,109800,108600,528
20240219,090000,347674400,108700,110000,110200,108700,3144