KissMeData/036620/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191800,2830286745,2670,2670,2670,2670,19537
20240219,191700,2830286745,2670,2670,2670,2670,0
20240219,191600,2830286745,2670,2670,2670,2670,0
20240219,191500,2830286745,2670,2670,2670,2670,0
20240219,191400,2830286745,2670,2670,2670,2670,0
20240219,191300,2830286745,2670,2670,2670,2670,0
20240219,191200,2830286745,2670,2670,2670,2670,0
20240219,191100,2830286745,2670,2670,2670,2670,0
20240219,191000,2830286745,2670,2670,2670,2670,0
20240219,190900,2830286745,2670,2670,2670,2670,0
20240219,190800,2830286745,2670,2670,2670,2670,0
20240219,190700,2830286745,2670,2670,2670,2670,0
20240219,190600,2830286745,2670,2670,2670,2670,0
20240219,190500,2830286745,2670,2670,2670,2670,0
20240219,190400,2830286745,2670,2670,2670,2670,0
20240219,190300,2830286745,2670,2670,2670,2670,0
20240219,190200,2830286745,2670,2670,2670,2670,0
20240219,190100,2830286745,2670,2670,2670,2670,0
20240219,190000,2830286745,2670,2670,2670,2670,0
20240219,185900,2830286745,2670,2670,2670,2670,0
20240219,185800,2830286745,2670,2670,2670,2670,0
20240219,185700,2830286745,2670,2670,2670,2670,0
20240219,185600,2830286745,2670,2670,2670,2670,0
20240219,185500,2830286745,2670,2670,2670,2670,0
20240219,185400,2830286745,2670,2670,2670,2670,0
20240219,185300,2830286745,2670,2670,2670,2670,0
20240219,185200,2830286745,2670,2670,2670,2670,0
20240219,185100,2830286745,2670,2670,2670,2670,0
20240219,185000,2830286745,2670,2670,2670,2670,0
20240219,184900,2830286745,2670,2670,2670,2670,0
20240219,184800,2830286745,2670,2670,2670,2670,19537
20240219,184700,2830286745,2670,2670,2670,2670,0
20240219,184600,2830286745,2670,2670,2670,2670,0
20240219,184500,2830286745,2670,2670,2670,2670,0
20240219,184400,2830286745,2670,2670,2670,2670,0
20240219,184300,2830286745,2670,2670,2670,2670,0
20240219,184200,2830286745,2670,2670,2670,2670,0
20240219,184100,2830286745,2670,2670,2670,2670,0
20240219,184000,2830286745,2670,2670,2670,2670,0
20240219,183900,2830286745,2670,2670,2670,2670,0
20240219,183800,2830286745,2670,2670,2670,2670,0
20240219,183700,2830286745,2670,2670,2670,2670,0
20240219,183600,2830286745,2670,2670,2670,2670,0
20240219,183500,2830286745,2670,2670,2670,2670,0
20240219,183400,2830286745,2670,2670,2670,2670,0
20240219,183300,2830286745,2670,2670,2670,2670,0
20240219,183200,2830286745,2670,2670,2670,2670,0
20240219,183100,2830286745,2670,2670,2670,2670,0
20240219,183000,2830286745,2670,2670,2670,2670,0
20240219,182900,2830286745,2670,2670,2670,2670,0
20240219,182800,2830286745,2670,2670,2670,2670,0
20240219,182700,2830286745,2670,2670,2670,2670,0
20240219,182600,2830286745,2670,2670,2670,2670,0
20240219,182500,2830286745,2670,2670,2670,2670,0
20240219,182400,2830286745,2670,2670,2670,2670,0
20240219,182300,2830286745,2670,2670,2670,2670,0
20240219,182200,2830286745,2670,2670,2670,2670,0
20240219,182100,2830286745,2670,2670,2670,2670,0
20240219,182000,2830286745,2670,2670,2670,2670,0
20240219,181900,2830286745,2670,2670,2670,2670,0
20240219,181800,2830286745,2670,2670,2670,2670,19537
20240219,181700,2830286745,2670,2670,2670,2670,0
20240219,181600,2830286745,2670,2670,2670,2670,0
20240219,181500,2830286745,2670,2670,2670,2670,0
20240219,181400,2830286745,2670,2670,2670,2670,0
20240219,181300,2830286745,2670,2670,2670,2670,0
20240219,181200,2830286745,2670,2670,2670,2670,0
20240219,181100,2830286745,2670,2670,2670,2670,0
20240219,181000,2830286745,2670,2670,2670,2670,0
20240219,180900,2830286745,2670,2670,2670,2670,0
20240219,180800,2830286745,2670,2670,2670,2670,0
20240219,180700,2830286745,2670,2670,2670,2670,0
20240219,180600,2830286745,2670,2670,2670,2670,0
20240219,180500,2830286745,2670,2670,2670,2670,0
20240219,180400,2830286745,2670,2670,2670,2670,0
20240219,180300,2830286745,2670,2670,2670,2670,0
20240219,180200,2830286745,2670,2670,2670,2670,0
20240219,180100,2830286745,2670,2670,2670,2670,0
20240219,180000,2830286745,2670,2670,2670,2670,0
20240219,175900,2830286745,2670,2670,2670,2670,0
20240219,175800,2830286745,2670,2670,2670,2670,0
20240219,175700,2830286745,2670,2670,2670,2670,0
20240219,175600,2830286745,2670,2670,2670,2670,0
20240219,175500,2830286745,2670,2670,2670,2670,0
20240219,175400,2830286745,2670,2670,2670,2670,0
20240219,175300,2830286745,2670,2670,2670,2670,0
20240219,175200,2830286745,2670,2670,2670,2670,0
20240219,175100,2830286745,2670,2670,2670,2670,0
20240219,175000,2830286745,2670,2670,2670,2670,0
20240219,174900,2830286745,2670,2670,2670,2670,0
20240219,174800,2830286745,2670,2670,2670,2670,19537
20240219,174700,2830286745,2670,2670,2670,2670,0
20240219,174600,2830286745,2670,2670,2670,2670,0
20240219,174500,2830286745,2670,2670,2670,2670,0
20240219,174400,2830286745,2670,2670,2670,2670,0
20240219,174300,2830286745,2670,2670,2670,2670,0
20240219,174200,2830286745,2670,2670,2670,2670,0
20240219,174100,2830286745,2670,2670,2670,2670,0
20240219,174000,2830286745,2670,2670,2670,2670,0
20240219,173900,2830286745,2670,2670,2670,2670,0
20240219,173800,2830286745,2670,2670,2670,2670,0
20240219,173700,2830286745,2670,2670,2670,2670,0
20240219,173600,2830286745,2670,2670,2670,2670,0
20240219,173500,2830286745,2670,2670,2670,2670,0
20240219,173400,2830286745,2670,2670,2670,2670,0
20240219,173300,2830286745,2670,2670,2670,2670,0
20240219,173200,2830286745,2670,2670,2670,2670,0
20240219,173100,2830286745,2670,2670,2670,2670,0
20240219,173000,2830286745,2670,2670,2670,2670,0
20240219,172900,2830286745,2670,2670,2670,2670,0
20240219,172800,2830286745,2670,2670,2670,2670,0
20240219,172700,2830286745,2670,2670,2670,2670,0
20240219,172600,2830286745,2670,2670,2670,2670,0
20240219,172500,2830286745,2670,2670,2670,2670,0
20240219,172400,2830286745,2670,2670,2670,2670,0
20240219,172300,2830286745,2670,2670,2670,2670,0
20240219,172200,2830286745,2670,2670,2670,2670,0
20240219,172100,2830286745,2670,2670,2670,2670,0
20240219,172000,2830286745,2670,2670,2670,2670,0
20240219,171900,2830286745,2670,2670,2670,2670,0
20240219,171800,2830286745,2670,2670,2670,2670,19537
20240219,171700,2830286745,2670,2670,2670,2670,0
20240219,171600,2830286745,2670,2670,2670,2670,0
20240219,171500,2830286745,2670,2670,2670,2670,0
20240219,171400,2830286745,2670,2670,2670,2670,0
20240219,171300,2830286745,2670,2670,2670,2670,0
20240219,171200,2830286745,2670,2670,2670,2670,0
20240219,171100,2830286745,2670,2670,2670,2670,0
20240219,171000,2830286745,2670,2670,2670,2670,0
20240219,170900,2830286745,2670,2670,2670,2670,0
20240219,170800,2830286745,2670,2670,2670,2670,0
20240219,170700,2830286745,2670,2670,2670,2670,0
20240219,170600,2830286745,2670,2670,2670,2670,0
20240219,170500,2830286745,2670,2670,2670,2670,0
20240219,170400,2830286745,2670,2670,2670,2670,0
20240219,170300,2830286745,2670,2670,2670,2670,0
20240219,170200,2830286745,2670,2670,2670,2670,0
20240219,170100,2830286745,2670,2670,2670,2670,0
20240219,170000,2830286745,2670,2670,2670,2670,0
20240219,165900,2830286745,2670,2670,2670,2670,0
20240219,165800,2830286745,2670,2670,2670,2670,0
20240219,165700,2830286745,2670,2670,2670,2670,0
20240219,165600,2830286745,2670,2670,2670,2670,0
20240219,165500,2830286745,2670,2670,2670,2670,0
20240219,165400,2830286745,2670,2670,2670,2670,0
20240219,165300,2830286745,2670,2670,2670,2670,0
20240219,165200,2830286745,2670,2670,2670,2670,0
20240219,165100,2830286745,2670,2670,2670,2670,0
20240219,165000,2830286745,2670,2670,2670,2670,0
20240219,164900,2830286745,2670,2670,2670,2670,0
20240219,164800,2830286745,2670,2670,2670,2670,19537
20240219,164700,2830286745,2670,2670,2670,2670,0
20240219,164600,2830286745,2670,2670,2670,2670,0
20240219,164500,2830286745,2670,2670,2670,2670,0
20240219,164400,2830286745,2670,2670,2670,2670,0
20240219,164300,2830286745,2670,2670,2670,2670,0
20240219,164200,2830286745,2670,2670,2670,2670,0
20240219,164100,2830286745,2670,2670,2670,2670,0
20240219,164000,2830286745,2670,2670,2670,2670,0
20240219,163900,2830286745,2670,2670,2670,2670,0
20240219,163800,2830286745,2670,2670,2670,2670,0
20240219,163700,2830286745,2670,2670,2670,2670,0
20240219,163600,2830286745,2670,2670,2670,2670,0
20240219,163500,2830286745,2670,2670,2670,2670,0
20240219,163400,2830286745,2670,2670,2670,2670,0
20240219,163300,2830286745,2670,2670,2670,2670,0
20240219,163200,2830286745,2670,2670,2670,2670,0
20240219,163100,2830286745,2670,2670,2670,2670,0
20240219,163000,2830286745,2670,2670,2670,2670,0
20240219,162900,2830286745,2670,2670,2670,2670,0
20240219,162800,2830286745,2670,2670,2670,2670,0
20240219,162700,2830286745,2670,2670,2670,2670,0
20240219,162600,2830286745,2670,2670,2670,2670,0
20240219,162500,2830286745,2670,2670,2670,2670,0
20240219,162400,2830286745,2670,2670,2670,2670,0
20240219,162300,2830286745,2670,2670,2670,2670,0
20240219,162200,2830286745,2670,2670,2670,2670,0
20240219,162100,2830286745,2670,2670,2670,2670,0
20240219,162000,2830286745,2670,2670,2670,2670,0
20240219,161900,2830286745,2670,2670,2670,2670,0
20240219,161800,2830286745,2670,2670,2670,2670,19537
20240219,161700,2830286745,2670,2670,2670,2670,0
20240219,161600,2830286745,2670,2670,2670,2670,0
20240219,161500,2830286745,2670,2670,2670,2670,0
20240219,161400,2830286745,2670,2670,2670,2670,0
20240219,161300,2830286745,2670,2670,2670,2670,0
20240219,161200,2830286745,2670,2670,2670,2670,0
20240219,161100,2830286745,2670,2670,2670,2670,0
20240219,161000,2830286745,2670,2670,2670,2670,0
20240219,160900,2830286745,2670,2670,2670,2670,0
20240219,160800,2830286745,2670,2670,2670,2670,0
20240219,160700,2830286745,2670,2670,2670,2670,0
20240219,160600,2830286745,2670,2670,2670,2670,0
20240219,160500,2830286745,2670,2670,2670,2670,0
20240219,160400,2830286745,2670,2670,2670,2670,0
20240219,160300,2830286745,2670,2670,2670,2670,0
20240219,160200,2830286745,2670,2670,2670,2670,0
20240219,160100,2830286745,2670,2670,2670,2670,0
20240219,160000,2830286745,2670,2670,2670,2670,0
20240219,155900,2830286745,2670,2670,2670,2670,0
20240219,155800,2830286745,2670,2670,2670,2670,0
20240219,155700,2830286745,2670,2670,2670,2670,0
20240219,155600,2830286745,2670,2670,2670,2670,0
20240219,155500,2830286745,2670,2670,2670,2670,0
20240219,155400,2830286745,2670,2670,2670,2670,0
20240219,155300,2830286745,2670,2670,2670,2670,0
20240219,155200,2830286745,2670,2670,2670,2670,0
20240219,155100,2830286745,2670,2670,2670,2670,0
20240219,155000,2830286745,2670,2670,2670,2670,0
20240219,154900,2830286745,2670,2670,2670,2670,0
20240219,154800,2830286745,2670,2670,2670,2670,19537
20240219,154700,2830286745,2670,2670,2670,2670,0
20240219,154600,2830286745,2670,2670,2670,2670,0
20240219,154500,2830286745,2670,2670,2670,2670,0
20240219,154400,2830286745,2670,2670,2670,2670,0
20240219,154300,2830286745,2670,2670,2670,2670,0
20240219,154200,2830286745,2670,2670,2670,2670,0
20240219,154100,2830286745,2670,2670,2670,2670,0
20240219,154000,2830286745,2670,2670,2670,2670,0
20240219,153900,2830286745,2670,2670,2670,2670,0
20240219,153800,2830286745,2670,2670,2670,2670,0
20240219,153700,2830286745,2670,2670,2670,2670,0
20240219,153600,2830286745,2670,2670,2670,2670,0
20240219,153500,2830286745,2670,2670,2670,2670,0
20240219,153400,2830286745,2670,2670,2670,2670,0
20240219,153300,2830286745,2670,2670,2670,2670,0
20240219,153200,2830286745,2670,2670,2670,2670,0
20240219,153100,2830286745,2670,2670,2670,2670,0
20240219,153000,2830286745,2670,2670,2670,2670,19537
20240219,152900,2778122955,2655,2655,2655,2655,0
20240219,152800,2778122955,2655,2655,2655,2655,0
20240219,152700,2778122955,2655,2655,2655,2655,0
20240219,152600,2778122955,2655,2655,2655,2655,0
20240219,152500,2778122955,2655,2655,2655,2655,0
20240219,152400,2778122955,2655,2655,2655,2655,0
20240219,152300,2778122955,2655,2655,2655,2655,0
20240219,152200,2778122955,2655,2655,2655,2655,0
20240219,152100,2778122955,2655,2655,2655,2655,0
20240219,152000,2778122955,2655,2655,2655,2655,0
20240219,151900,2778122955,2655,2650,2655,2650,4705
20240219,151800,2765652690,2655,2655,2655,2650,2031
20240219,151700,2760263870,2650,2655,2660,2650,2313
20240219,151600,2754124645,2660,2655,2660,2655,1030
20240219,151500,2751389845,2660,2660,2660,2660,4000
20240219,151400,2740749845,2660,2660,2660,2660,204
20240219,151300,2740207205,2660,2660,2660,2655,222
20240219,151200,2739616780,2660,2665,2665,2660,9
20240219,151100,2739592820,2665,2660,2665,2655,441
20240219,151000,2738421590,2660,2660,2665,2660,468
20240219,150900,2737176700,2665,2665,2665,2660,1186
20240219,150800,2734021010,2665,2660,2665,2660,610
20240219,150700,2732396130,2665,2665,2665,2660,100
20240219,150600,2732130090,2665,2665,2665,2660,306
20240219,150500,2731315305,2665,2650,2665,2650,17137
20240219,150400,2685782040,2650,2650,2650,2650,1
20240219,150300,2685779390,2650,2650,2655,2650,6
20240219,150200,2685763480,2650,2655,2655,2645,238
20240219,150100,2685132935,2655,2650,2655,2645,1815
20240219,150000,2680323170,2650,2645,2650,2645,305
20240219,145900,2679515925,2655,2645,2655,2645,202
20240219,145800,2678981615,2655,2645,2655,2645,928
20240219,145700,2676523555,2650,2655,2655,2645,222
20240219,145600,2675936155,2655,2655,2655,2645,2731
20240219,145500,2668699965,2650,2645,2650,2645,1906
20240219,145400,2663650235,2650,2645,2655,2645,2967
20240219,145300,2655788685,2650,2650,2655,2645,1219
20240219,145200,2652559165,2655,2645,2655,2645,6969
20240219,145100,2634121120,2645,2650,2655,2645,1376
20240219,145000,2630475700,2655,2655,2655,2650,407
20240219,144900,2629397115,2650,2650,2655,2650,535
20240219,144800,2627979325,2655,2650,2655,2650,227
20240219,144700,2627377770,2655,2655,2655,2650,702
20240219,144600,2625514960,2655,2650,2655,2650,605
20240219,144500,2623911700,2655,2655,2655,2650,388
20240219,144400,2622883475,2655,2655,2655,2650,404
20240219,144300,2621811855,2650,2655,2655,2650,708
20240219,144200,2619935640,2650,2645,2655,2645,1011
20240219,144100,2617259975,2650,2650,2655,2645,8319
20240219,144000,2595215830,2655,2650,2655,2650,926
20240219,143900,2592761885,2655,2650,2655,2650,388
20240219,143800,2591733625,2655,2655,2655,2650,224
20240219,143700,2591140015,2650,2655,2655,2650,716
20240219,143600,2589240535,2650,2655,2655,2650,472
20240219,143500,2587989280,2655,2650,2655,2650,644
20240219,143400,2586282200,2655,2650,2655,2650,217
20240219,143300,2585706990,2655,2650,2655,2650,211
20240219,143200,2585147790,2655,2655,2655,2650,554
20240219,143100,2583679330,2655,2650,2655,2650,225
20240219,143000,2583082875,2655,2655,2655,2650,212
20240219,142900,2582521020,2655,2655,2655,2650,616
20240219,142800,2580886685,2655,2660,2660,2650,680
20240219,142700,2579081280,2655,2655,2660,2655,686
20240219,142600,2577259930,2660,2655,2660,2655,377
20240219,142500,2576258500,2655,2660,2660,2655,701
20240219,142400,2574397295,2660,2655,2660,2655,564
20240219,142300,2572899045,2660,2655,2660,2655,3939
20240219,142200,2562440990,2655,2650,2655,2650,8607
20240219,142100,2539621790,2650,2645,2650,2640,7296
20240219,142000,2520324740,2640,2645,2645,2640,1962
20240219,141900,2515145005,2640,2645,2645,2640,412
20240219,141800,2514057265,2645,2640,2645,2640,520
20240219,141700,2512684450,2645,2645,2645,2640,290
20240219,141600,2511918330,2645,2645,2645,2640,304
20240219,141500,2511115255,2645,2650,2650,2640,250
20240219,141400,2510455190,2645,2645,2650,2645,3462
20240219,141300,2501298180,2645,2640,2645,2635,5022
20240219,141200,2488033025,2640,2640,2645,2640,2131
20240219,141100,2482404585,2640,2645,2645,2635,2039
20240219,141000,2477022605,2645,2645,2645,2635,8514
20240219,140900,2454545605,2640,2640,2645,2640,1275
20240219,140800,2451174600,2640,2645,2645,2640,5672
20240219,140700,2436189585,2640,2645,2645,2640,4256
20240219,140600,2424941495,2640,2645,2645,2640,1843
20240219,140500,2420072885,2645,2640,2645,2640,810
20240219,140400,2417934205,2645,2640,2645,2640,1303
20240219,140300,2414493780,2640,2645,2645,2640,1681
20240219,140200,2410054300,2645,2645,2645,2640,454
20240219,140100,2408855175,2645,2640,2645,2640,2077
20240219,140000,2403366190,2645,2645,2645,2640,209
20240219,135900,2402814220,2645,2640,2645,2640,352
20240219,135800,2401884890,2640,2645,2645,2640,450
20240219,135700,2400696785,2645,2645,2645,2640,425
20240219,135600,2399573795,2645,2645,2645,2640,688
20240219,135500,2397755565,2640,2640,2640,2640,2712
20240219,135400,2390595885,2640,2645,2645,2640,378
20240219,135300,2389597930,2645,2645,2645,2640,360
20240219,135200,2388646780,2645,2650,2650,2640,188
20240219,135100,2388149550,2645,2650,2650,2645,4274
20240219,135000,2376825415,2650,2640,2650,2640,22889
20240219,134900,2316381705,2645,2640,2645,2640,1410
20240219,134800,2312654305,2640,2640,2645,2640,6010
20240219,134700,2296787830,2645,2640,2650,2640,465
20240219,134600,2295558820,2640,2645,2650,2640,2548
20240219,134500,2288819915,2645,2630,2645,2630,6355
20240219,134400,2272067280,2630,2630,2630,2625,1198
20240219,134300,2268918710,2630,2630,2635,2630,1457
20240219,134200,2265081300,2630,2630,2635,2630,1743
20240219,134100,2260492210,2630,2630,2630,2630,397
20240219,134000,2259448100,2630,2630,2630,2630,393
20240219,133900,2258414510,2635,2630,2635,2630,397
20240219,133800,2257370305,2630,2630,2630,2630,655
20240219,133700,2255647655,2630,2630,2635,2630,432
20240219,133600,2254511485,2630,2630,2630,2630,239
20240219,133500,2253882915,2630,2630,2630,2630,201
20240219,133400,2253354285,2630,2635,2635,2630,557
20240219,133300,2251889185,2635,2630,2635,2630,316
20240219,133200,2251057945,2630,2630,2635,2630,697
20240219,133100,2249222470,2630,2625,2630,2625,3283
20240219,133000,2240589230,2625,2625,2625,2625,431
20240219,132900,2239457855,2625,2630,2630,2625,544
20240219,132800,2238028710,2630,2635,2635,2630,202
20240219,132700,2237497445,2635,2625,2635,2625,3400
20240219,132600,2228558125,2625,2625,2625,2625,199
20240219,132500,2228035750,2625,2625,2625,2625,201
20240219,132400,2227508125,2625,2625,2625,2625,464
20240219,132300,2226290125,2630,2630,2630,2630,1317
20240219,132200,2222826415,2630,2630,2630,2625,418
20240219,132100,2221728200,2630,2630,2630,2630,701
20240219,132000,2219884570,2630,2625,2630,2625,1876
20240219,131900,2214952805,2625,2625,2625,2625,707
20240219,131800,2213096930,2625,2630,2630,2625,231
20240219,131700,2212490405,2630,2625,2630,2625,886
20240219,131600,2210163395,2630,2625,2635,2625,715
20240219,131500,2208283695,2625,2635,2635,2625,944
20240219,131400,2205803670,2630,2630,2630,2630,378
20240219,131300,2204809530,2630,2630,2635,2625,635
20240219,131200,2203140540,2630,2630,2635,2625,841
20240219,131100,2200929665,2630,2635,2635,2630,1743
20240219,131000,2196345520,2630,2635,2635,2630,2965
20240219,130900,2188547325,2635,2630,2635,2630,252
20240219,130800,2187884445,2630,2635,2635,2630,641
20240219,130700,2186196565,2630,2635,2635,2630,421
20240219,130600,2185089285,2630,2630,2630,2630,1257
20240219,130500,2181783375,2635,2635,2635,2630,447
20240219,130400,2180606560,2635,2635,2635,2630,251
20240219,130300,2179946180,2630,2630,2635,2630,430
20240219,130200,2178815265,2635,2630,2635,2630,810
20240219,130100,2176681925,2630,2630,2630,2630,871
20240219,130000,2174391195,2630,2630,2630,2630,401
20240219,125900,2173336565,2630,2630,2635,2630,466
20240219,125800,2172110975,2635,2630,2635,2630,1193
20240219,125700,2168973365,2635,2635,2635,2630,403
20240219,125600,2167912520,2635,2635,2635,2630,518
20240219,125500,2166549610,2635,2630,2635,2630,201
20240219,125400,2166020965,2635,2635,2635,2630,213
20240219,125300,2165460715,2635,2635,2635,2630,506
20240219,125200,2164129500,2635,2630,2635,2630,591
20240219,125100,2162574770,2635,2630,2635,2630,447
20240219,125000,2161397940,2635,2635,2635,2630,314
20240219,124900,2160571555,2635,2635,2635,2630,456
20240219,124800,2159371995,2635,2630,2635,2630,310
20240219,124700,2158556185,2635,2635,2635,2630,780
20240219,124600,2156501890,2635,2635,2635,2630,862
20240219,124500,2154232495,2635,2635,2640,2630,2581
20240219,124400,2147432680,2640,2640,2640,2640,4
20240219,124300,2147422120,2635,2640,2640,2635,382
20240219,124200,2146415525,2640,2635,2640,2635,1229
20240219,124100,2143177070,2640,2635,2640,2635,873
20240219,124000,2140876670,2640,2635,2640,2635,2721
20240219,123900,2133706710,2635,2635,2640,2635,9669
20240219,123800,2108228875,2635,2635,2635,2630,336
20240219,123700,2107344960,2630,2635,2635,2630,247
20240219,123600,2106695120,2630,2635,2635,2630,424
20240219,123500,2105579965,2635,2630,2635,2630,705
20240219,123400,2103724225,2635,2625,2635,2625,5352
20240219,123300,2089644495,2630,2630,2630,2625,225
20240219,123200,2089053750,2630,2630,2630,2625,623
20240219,123100,2087417090,2630,2630,2630,2625,265
20240219,123000,2086721250,2630,2625,2630,2620,347
20240219,122900,2085810845,2625,2625,2625,2620,401
20240219,122800,2084760125,2625,2630,2630,2625,367
20240219,122700,2083796720,2630,2620,2630,2620,2474
20240219,122600,2077306370,2620,2620,2620,2620,201
20240219,122500,2076779750,2620,2620,2620,2620,427
20240219,122400,2075661010,2625,2615,2625,2615,1067
20240219,122300,2072865485,2620,2615,2620,2615,2276
20240219,122200,2066906040,2615,2615,2620,2615,964
20240219,122100,2064382695,2620,2615,2620,2615,418
20240219,122000,2063289465,2620,2620,2620,2620,2854
20240219,121900,2055811985,2620,2620,2625,2620,1448
20240219,121800,2052013465,2620,2620,2620,2615,2595
20240219,121700,2045217095,2620,2620,2620,2620,783
20240219,121600,2043165635,2625,2625,2625,2620,8509
20240219,121500,2020871945,2620,2620,2625,2620,473
20240219,121400,2019632185,2625,2625,2625,2625,39
20240219,121300,2019529810,2620,2625,2625,2620,630
20240219,121200,2017877065,2620,2625,2625,2620,574
20240219,121100,2016372280,2625,2620,2625,2620,1044
20240219,121000,2013632785,2625,2625,2630,2625,2757
20240219,120900,2006395595,2625,2625,2625,2625,337
20240219,120800,2005510970,2625,2625,2625,2625,1952
20240219,120700,2000386970,2625,2625,2625,2625,331
20240219,120600,1999518095,2625,2625,2630,2625,275
20240219,120500,1998796210,2625,2630,2630,2625,447
20240219,120400,1997622830,2630,2630,2630,2625,787
20240219,120300,1995554995,2625,2625,2630,2625,1015
20240219,120200,1992890320,2625,2630,2630,2625,738
20240219,120100,1990953025,2630,2625,2630,2625,461
20240219,120000,1989742585,2630,2625,2630,2625,255
20240219,115900,1989072970,2625,2625,2625,2625,201
20240219,115800,1988545345,2625,2625,2630,2625,413
20240219,115700,1987461195,2625,2625,2630,2625,596
20240219,115600,1985896195,2625,2625,2630,2625,820
20240219,115500,1983740870,2625,2625,2630,2625,789
20240219,115400,1981668240,2630,2630,2630,2625,1089
20240219,115300,1978804370,2625,2635,2635,2625,6753
20240219,115200,1961012005,2630,2630,2630,2630,1987
20240219,115100,1955786195,2630,2630,2635,2630,1664
20240219,115000,1951409680,2630,2630,2635,2630,848
20240219,114900,1949178905,2630,2635,2635,2630,319
20240219,114800,1948339930,2635,2630,2635,2625,2888
20240219,114700,1940748315,2630,2625,2630,2625,3060
20240219,114600,1932715010,2630,2625,2630,2625,4279
20240219,114500,1921480900,2625,2620,2630,2620,6574
20240219,114400,1904249985,2620,2625,2625,2615,16165
20240219,114300,1861955230,2625,2635,2635,2625,14348
20240219,114200,1824259280,2635,2640,2640,2635,2284
20240219,114100,1818240445,2640,2645,2645,2625,46190
20240219,114000,1696501415,2650,2650,2650,2645,553
20240219,113900,1695038100,2650,2645,2650,2645,208
20240219,113800,1694487930,2650,2650,2650,2645,356
20240219,113700,1693545535,2650,2645,2650,2645,434
20240219,113600,1692397595,2645,2645,2645,2645,3134
20240219,113500,1684108165,2650,2650,2650,2645,8371
20240219,113400,1661965420,2645,2645,2650,2645,749
20240219,113300,1659984310,2650,2650,2650,2645,1071
20240219,113200,1657150500,2650,2650,2650,2645,152
20240219,113100,1656748330,2645,2645,2650,2645,524
20240219,113000,1655362045,2650,2650,2650,2645,428
20240219,112900,1654229825,2645,2645,2650,2645,485
20240219,112800,1652946250,2645,2650,2650,2645,9431
20240219,112700,1627989635,2650,2655,2655,2650,2907
20240219,112600,1620286060,2655,2650,2655,2650,6675
20240219,112500,1602597130,2655,2655,2655,2650,953
20240219,112400,1600070915,2650,2655,2655,2650,483
20240219,112300,1598790500,2650,2655,2655,2650,3652
20240219,112200,1589097475,2655,2655,2655,2655,7922
20240219,112100,1568064565,2655,2655,2660,2655,819
20240219,112000,1565890115,2655,2660,2660,2655,1055
20240219,111900,1563087835,2655,2660,2660,2655,4530
20240219,111800,1551059825,2655,2655,2655,2655,201
20240219,111700,1550526170,2655,2660,2660,2655,1047
20240219,111600,1547745710,2660,2660,2660,2655,1551
20240219,111500,1543622010,2660,2655,2660,2655,1274
20240219,111400,1540238465,2655,2660,2660,2655,213
20240219,111300,1539672940,2660,2660,2660,2655,582
20240219,111200,1538126725,2660,2660,2665,2655,10432
20240219,111100,1510376740,2660,2665,2665,2660,5546
20240219,111000,1495624260,2660,2660,2660,2660,381
20240219,110900,1494610800,2660,2660,2660,2660,758
20240219,110800,1492594520,2660,2660,2660,2660,21
20240219,110700,1492538660,2660,2665,2665,2660,1960
20240219,110600,1487325035,2665,2665,2665,2660,1116
20240219,110500,1484353210,2665,2675,2675,2665,9086
20240219,110400,1460138900,2670,2670,2670,2665,9209
20240219,110300,1435551875,2670,2665,2670,2665,442
20240219,110200,1434373925,2670,2675,2675,2670,5502
20240219,110100,1419683575,2675,2670,2675,2670,186
20240219,110000,1419186925,2670,2670,2675,2670,8014
20240219,105900,1397789535,2670,2670,2670,2665,560
20240219,105800,1396297085,2670,2665,2670,2665,344
20240219,105700,1395379795,2670,2670,2670,2665,212
20240219,105600,1394814760,2670,2670,2670,2665,548
20240219,105500,1393353425,2670,2665,2670,2665,454
20240219,105400,1392143455,2670,2670,2670,2670,845
20240219,105300,1389887305,2670,2670,2670,2665,3996
20240219,105200,1379230190,2670,2665,2670,2665,1408
20240219,105100,1375472850,2670,2665,2670,2665,225
20240219,105000,1374873095,2670,2665,2670,2665,365
20240219,104900,1373900350,2670,2675,2675,2665,355
20240219,104800,1372953195,2675,2675,2675,2665,2785
20240219,104700,1365519060,2675,2670,2675,2670,1052
20240219,104600,1362710180,2670,2670,2670,2665,6694
20240219,104500,1344853740,2665,2665,2670,2665,2160
20240219,104400,1339097270,2670,2670,2670,2665,45
20240219,104300,1338977300,2665,2675,2675,2665,1760
20240219,104200,1334280165,2675,2675,2675,2670,656
20240219,104100,1332528360,2675,2670,2675,2670,4844
20240219,104000,1319574340,2675,2670,2675,2670,871
20240219,103900,1317246980,2670,2670,2675,2670,5614
20240219,103800,1302257060,2675,2670,2675,2665,1289
20240219,103700,1298816170,2670,2670,2670,2670,211
20240219,103600,1298252800,2670,2670,2670,2665,583
20240219,103500,1296698180,2670,2665,2670,2665,1179
20240219,103400,1293554265,2665,2670,2670,2665,11488
20240219,103300,1262938730,2665,2670,2670,2665,3468
20240219,103200,1253696490,2670,2670,2670,2665,10189
20240219,103100,1226495670,2675,2670,2675,2670,927
20240219,103000,1224020545,2675,2675,2675,2670,237
20240219,102900,1223387745,2670,2670,2675,2670,5184
20240219,102800,1209546460,2670,2680,2680,2670,715
20240219,102700,1207636885,2675,2670,2675,2670,4105
20240219,102600,1196656260,2670,2675,2675,2670,1941
20240219,102500,1191465090,2675,2675,2675,2670,2394
20240219,102400,1185063120,2675,2670,2675,2670,1752
20240219,102300,1180377740,2670,2670,2675,2670,4312
20240219,102200,1168854580,2670,2675,2675,2670,1971
20240219,102100,1163591510,2675,2670,2675,2670,862
20240219,102000,1161287775,2675,2675,2675,2670,708
20240219,101900,1159393915,2675,2675,2675,2670,919
20240219,101800,1156940165,2670,2670,2670,2670,411
20240219,101700,1155842795,2675,2675,2675,2670,2898
20240219,101600,1148102385,2670,2675,2675,2670,1694
20240219,101500,1143570995,2675,2675,2680,2675,5846
20240219,101400,1127932205,2680,2680,2680,2675,1787
20240219,101300,1123145280,2680,2675,2680,2675,1677
20240219,101200,1118659220,2675,2675,2680,2675,5448
20240219,101100,1104079240,2680,2680,2680,2675,4563
20240219,101000,1091873180,2685,2680,2685,2680,5846
20240219,100900,1076205890,2680,2680,2680,2680,2875
20240219,100800,1068500890,2680,2680,2680,2680,160
20240219,100700,1068072090,2680,2680,2680,2680,592
20240219,100600,1066485530,2680,2680,2685,2680,1583
20240219,100500,1062243085,2680,2680,2685,2680,341
20240219,100400,1061329015,2680,2680,2680,2675,1320
20240219,100300,1057791955,2680,2675,2685,2675,4820
20240219,100200,1044876070,2680,2685,2685,2675,3953
20240219,100100,1034288815,2685,2680,2685,2680,2150
20240219,100000,1028526810,2680,2680,2680,2675,2152
20240219,095900,1022762295,2685,2675,2685,2675,1016
20240219,095800,1020042055,2680,2680,2685,2675,9793
20240219,095700,993797665,2680,2680,2680,2680,24
20240219,095600,993733345,2685,2685,2685,2680,263
20240219,095500,993027200,2680,2680,2680,2680,395
20240219,095400,991968600,2685,2685,2685,2685,240
20240219,095300,991324200,2685,2685,2685,2680,1358
20240219,095200,987677975,2685,2690,2690,2685,291
20240219,095100,986896140,2690,2685,2690,2680,1664
20240219,095000,982428620,2685,2680,2685,2680,1165
20240219,094900,979301850,2680,2680,2685,2680,1928
20240219,094800,974129560,2685,2685,2685,2685,4920
20240219,094700,960919360,2680,2685,2685,2680,283
20240219,094600,960159895,2685,2685,2685,2685,0
20240219,094500,960159895,2685,2685,2685,2685,11
20240219,094400,960130360,2680,2685,2685,2680,366
20240219,094300,959148015,2685,2680,2685,2680,109
20240219,094200,958855565,2685,2685,2690,2685,1686
20240219,094100,954328395,2690,2680,2690,2680,2036
20240219,094000,948867345,2680,2685,2685,2680,701
20240219,093900,946985165,2680,2685,2685,2680,966
20240219,093800,944392515,2685,2685,2685,2680,89
20240219,093700,944153735,2680,2685,2685,2680,1066
20240219,093600,941295520,2680,2680,2685,2680,1374
20240219,093500,937612190,2685,2675,2685,2675,4423
20240219,093400,925761690,2680,2690,2690,2675,16422
20240219,093300,881729010,2690,2695,2695,2690,144
20240219,093200,881341645,2695,2690,2695,2690,613
20240219,093100,879692665,2685,2685,2690,2685,2746
20240219,093000,872319650,2680,2690,2690,2680,12397
20240219,092900,839036450,2695,2690,2695,2685,2122
20240219,092800,833328245,2695,2690,2695,2685,3768
20240219,092700,823186200,2695,2695,2695,2685,3064
20240219,092600,814942870,2695,2695,2695,2695,1562
20240219,092500,810733280,2700,2700,2705,2695,2815
20240219,092400,803123780,2695,2695,2695,2685,4462
20240219,092300,791112465,2690,2690,2695,2690,4182
20240219,092200,779862835,2695,2695,2700,2695,3716
20240219,092100,769847715,2700,2700,2700,2695,11392
20240219,092000,739137955,2700,2705,2705,2700,14052
20240219,091900,701169845,2710,2710,2710,2710,31
20240219,091800,701085835,2710,2710,2710,2710,2297
20240219,091700,694860965,2715,2710,2715,2710,2732
20240219,091600,687457210,2710,2715,2715,2710,4616
20240219,091500,674932490,2710,2710,2710,2705,2632
20240219,091400,667807610,2710,2725,2725,2695,39626
20240219,091300,560531420,2725,2725,2725,2715,10590
20240219,091200,531719860,2720,2725,2725,2715,2256
20240219,091100,525580180,2715,2730,2735,2715,23892
20240219,091000,460456195,2735,2735,2735,2725,3252
20240219,090900,451569580,2725,2740,2740,2720,16456
20240219,090800,406624225,2735,2735,2740,2725,10777
20240219,090700,377156150,2730,2725,2730,2720,27709
20240219,090600,301532545,2720,2715,2725,2715,6558
20240219,090500,283684270,2715,2715,2715,2715,8061
20240219,090400,261798655,2715,2720,2720,2715,7568
20240219,090300,241242410,2720,2720,2720,2710,13092
20240219,090200,205654975,2720,2715,2735,2710,44150
20240219,090100,85398110,2715,2700,2720,2700,15993
20240219,090000,42130810,2700,2695,2700,2695,15027