KissMeData/356680/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,211300,5677080530,6410,6410,6410,6410,35116
20240219,211200,5677080530,6410,6410,6410,6410,0
20240219,211100,5677080530,6410,6410,6410,6410,0
20240219,211000,5677080530,6410,6410,6410,6410,0
20240219,210900,5677080530,6410,6410,6410,6410,0
20240219,210800,5677080530,6410,6410,6410,6410,0
20240219,210700,5677080530,6410,6410,6410,6410,0
20240219,210600,5677080530,6410,6410,6410,6410,0
20240219,210500,5677080530,6410,6410,6410,6410,0
20240219,210400,5677080530,6410,6410,6410,6410,0
20240219,210300,5677080530,6410,6410,6410,6410,0
20240219,210200,5677080530,6410,6410,6410,6410,0
20240219,210100,5677080530,6410,6410,6410,6410,0
20240219,210000,5677080530,6410,6410,6410,6410,0
20240219,205900,5677080530,6410,6410,6410,6410,0
20240219,205800,5677080530,6410,6410,6410,6410,0
20240219,205700,5677080530,6410,6410,6410,6410,0
20240219,205600,5677080530,6410,6410,6410,6410,0
20240219,205500,5677080530,6410,6410,6410,6410,0
20240219,205400,5677080530,6410,6410,6410,6410,0
20240219,205300,5677080530,6410,6410,6410,6410,0
20240219,205200,5677080530,6410,6410,6410,6410,0
20240219,205100,5677080530,6410,6410,6410,6410,0
20240219,205000,5677080530,6410,6410,6410,6410,0
20240219,204900,5677080530,6410,6410,6410,6410,0
20240219,204800,5677080530,6410,6410,6410,6410,0
20240219,204700,5677080530,6410,6410,6410,6410,0
20240219,204600,5677080530,6410,6410,6410,6410,0
20240219,204500,5677080530,6410,6410,6410,6410,0
20240219,204400,5677080530,6410,6410,6410,6410,0
20240219,204300,5677080530,6410,6410,6410,6410,35116
20240219,204200,5677080530,6410,6410,6410,6410,0
20240219,204100,5677080530,6410,6410,6410,6410,0
20240219,204000,5677080530,6410,6410,6410,6410,0
20240219,203900,5677080530,6410,6410,6410,6410,0
20240219,203800,5677080530,6410,6410,6410,6410,0
20240219,203700,5677080530,6410,6410,6410,6410,0
20240219,203600,5677080530,6410,6410,6410,6410,0
20240219,203500,5677080530,6410,6410,6410,6410,0
20240219,203400,5677080530,6410,6410,6410,6410,0
20240219,203300,5677080530,6410,6410,6410,6410,0
20240219,203200,5677080530,6410,6410,6410,6410,0
20240219,203100,5677080530,6410,6410,6410,6410,0
20240219,203000,5677080530,6410,6410,6410,6410,0
20240219,202900,5677080530,6410,6410,6410,6410,0
20240219,202800,5677080530,6410,6410,6410,6410,0
20240219,202700,5677080530,6410,6410,6410,6410,0
20240219,202600,5677080530,6410,6410,6410,6410,0
20240219,202500,5677080530,6410,6410,6410,6410,0
20240219,202400,5677080530,6410,6410,6410,6410,0
20240219,202300,5677080530,6410,6410,6410,6410,0
20240219,202200,5677080530,6410,6410,6410,6410,0
20240219,202100,5677080530,6410,6410,6410,6410,0
20240219,202000,5677080530,6410,6410,6410,6410,0
20240219,201900,5677080530,6410,6410,6410,6410,0
20240219,201800,5677080530,6410,6410,6410,6410,0
20240219,201700,5677080530,6410,6410,6410,6410,0
20240219,201600,5677080530,6410,6410,6410,6410,0
20240219,201500,5677080530,6410,6410,6410,6410,0
20240219,201400,5677080530,6410,6410,6410,6410,0
20240219,201300,5677080530,6410,6410,6410,6410,35116
20240219,201200,5677080530,6410,6410,6410,6410,0
20240219,201100,5677080530,6410,6410,6410,6410,0
20240219,201000,5677080530,6410,6410,6410,6410,0
20240219,200900,5677080530,6410,6410,6410,6410,0
20240219,200800,5677080530,6410,6410,6410,6410,0
20240219,200700,5677080530,6410,6410,6410,6410,0
20240219,200600,5677080530,6410,6410,6410,6410,0
20240219,200500,5677080530,6410,6410,6410,6410,0
20240219,200400,5677080530,6410,6410,6410,6410,0
20240219,200300,5677080530,6410,6410,6410,6410,0
20240219,200200,5677080530,6410,6410,6410,6410,0
20240219,200100,5677080530,6410,6410,6410,6410,0
20240219,200000,5677080530,6410,6410,6410,6410,0
20240219,195900,5677080530,6410,6410,6410,6410,0
20240219,195800,5677080530,6410,6410,6410,6410,0
20240219,195700,5677080530,6410,6410,6410,6410,0
20240219,195600,5677080530,6410,6410,6410,6410,0
20240219,195500,5677080530,6410,6410,6410,6410,0
20240219,195400,5677080530,6410,6410,6410,6410,0
20240219,195300,5677080530,6410,6410,6410,6410,0
20240219,195200,5677080530,6410,6410,6410,6410,0
20240219,195100,5677080530,6410,6410,6410,6410,0
20240219,195000,5677080530,6410,6410,6410,6410,0
20240219,194900,5677080530,6410,6410,6410,6410,0
20240219,194800,5677080530,6410,6410,6410,6410,0
20240219,194700,5677080530,6410,6410,6410,6410,0
20240219,194600,5677080530,6410,6410,6410,6410,0
20240219,194500,5677080530,6410,6410,6410,6410,0
20240219,194400,5677080530,6410,6410,6410,6410,0
20240219,194300,5677080530,6410,6410,6410,6410,35116
20240219,194200,5677080530,6410,6410,6410,6410,0
20240219,194100,5677080530,6410,6410,6410,6410,0
20240219,194000,5677080530,6410,6410,6410,6410,0
20240219,193900,5677080530,6410,6410,6410,6410,0
20240219,193800,5677080530,6410,6410,6410,6410,0
20240219,193700,5677080530,6410,6410,6410,6410,0
20240219,193600,5677080530,6410,6410,6410,6410,0
20240219,193500,5677080530,6410,6410,6410,6410,0
20240219,193400,5677080530,6410,6410,6410,6410,0
20240219,193300,5677080530,6410,6410,6410,6410,0
20240219,193200,5677080530,6410,6410,6410,6410,0
20240219,193100,5677080530,6410,6410,6410,6410,0
20240219,193000,5677080530,6410,6410,6410,6410,0
20240219,192900,5677080530,6410,6410,6410,6410,0
20240219,192800,5677080530,6410,6410,6410,6410,0
20240219,192700,5677080530,6410,6410,6410,6410,0
20240219,192600,5677080530,6410,6410,6410,6410,0
20240219,192500,5677080530,6410,6410,6410,6410,0
20240219,192400,5677080530,6410,6410,6410,6410,0
20240219,192300,5677080530,6410,6410,6410,6410,0
20240219,192200,5677080530,6410,6410,6410,6410,0
20240219,192100,5677080530,6410,6410,6410,6410,0
20240219,192000,5677080530,6410,6410,6410,6410,0
20240219,191900,5677080530,6410,6410,6410,6410,0
20240219,191800,5677080530,6410,6410,6410,6410,0
20240219,191700,5677080530,6410,6410,6410,6410,0
20240219,191600,5677080530,6410,6410,6410,6410,0
20240219,191500,5677080530,6410,6410,6410,6410,0
20240219,191400,5677080530,6410,6410,6410,6410,0
20240219,191300,5677080530,6410,6410,6410,6410,35116
20240219,191200,5677080530,6410,6410,6410,6410,0
20240219,191100,5677080530,6410,6410,6410,6410,0
20240219,191000,5677080530,6410,6410,6410,6410,0
20240219,190900,5677080530,6410,6410,6410,6410,0
20240219,190800,5677080530,6410,6410,6410,6410,0
20240219,190700,5677080530,6410,6410,6410,6410,0
20240219,190600,5677080530,6410,6410,6410,6410,0
20240219,190500,5677080530,6410,6410,6410,6410,0
20240219,190400,5677080530,6410,6410,6410,6410,0
20240219,190300,5677080530,6410,6410,6410,6410,0
20240219,190200,5677080530,6410,6410,6410,6410,0
20240219,190100,5677080530,6410,6410,6410,6410,0
20240219,190000,5677080530,6410,6410,6410,6410,0
20240219,185900,5677080530,6410,6410,6410,6410,0
20240219,185800,5677080530,6410,6410,6410,6410,0
20240219,185700,5677080530,6410,6410,6410,6410,0
20240219,185600,5677080530,6410,6410,6410,6410,0
20240219,185500,5677080530,6410,6410,6410,6410,0
20240219,185400,5677080530,6410,6410,6410,6410,0
20240219,185300,5677080530,6410,6410,6410,6410,0
20240219,185200,5677080530,6410,6410,6410,6410,0
20240219,185100,5677080530,6410,6410,6410,6410,0
20240219,185000,5677080530,6410,6410,6410,6410,0
20240219,184900,5677080530,6410,6410,6410,6410,0
20240219,184800,5677080530,6410,6410,6410,6410,0
20240219,184700,5677080530,6410,6410,6410,6410,0
20240219,184600,5677080530,6410,6410,6410,6410,0
20240219,184500,5677080530,6410,6410,6410,6410,0
20240219,184400,5677080530,6410,6410,6410,6410,0
20240219,184300,5677080530,6410,6410,6410,6410,35116
20240219,184200,5677080530,6410,6410,6410,6410,0
20240219,184100,5677080530,6410,6410,6410,6410,0
20240219,184000,5677080530,6410,6410,6410,6410,0
20240219,183900,5677080530,6410,6410,6410,6410,0
20240219,183800,5677080530,6410,6410,6410,6410,0
20240219,183700,5677080530,6410,6410,6410,6410,0
20240219,183600,5677080530,6410,6410,6410,6410,0
20240219,183500,5677080530,6410,6410,6410,6410,0
20240219,183400,5677080530,6410,6410,6410,6410,0
20240219,183300,5677080530,6410,6410,6410,6410,0
20240219,183200,5677080530,6410,6410,6410,6410,0
20240219,183100,5677080530,6410,6410,6410,6410,0
20240219,183000,5677080530,6410,6410,6410,6410,0
20240219,182900,5677080530,6410,6410,6410,6410,0
20240219,182800,5677080530,6410,6410,6410,6410,0
20240219,182700,5677080530,6410,6410,6410,6410,0
20240219,182600,5677080530,6410,6410,6410,6410,0
20240219,182500,5677080530,6410,6410,6410,6410,0
20240219,182400,5677080530,6410,6410,6410,6410,0
20240219,182300,5677080530,6410,6410,6410,6410,0
20240219,182200,5677080530,6410,6410,6410,6410,0
20240219,182100,5677080530,6410,6410,6410,6410,0
20240219,182000,5677080530,6410,6410,6410,6410,0
20240219,181900,5677080530,6410,6410,6410,6410,0
20240219,181800,5677080530,6410,6410,6410,6410,0
20240219,181700,5677080530,6410,6410,6410,6410,0
20240219,181600,5677080530,6410,6410,6410,6410,0
20240219,181500,5677080530,6410,6410,6410,6410,0
20240219,181400,5677080530,6410,6410,6410,6410,0
20240219,181300,5677080530,6410,6410,6410,6410,35116
20240219,181200,5677080530,6410,6410,6410,6410,0
20240219,181100,5677080530,6410,6410,6410,6410,0
20240219,181000,5677080530,6410,6410,6410,6410,0
20240219,180900,5677080530,6410,6410,6410,6410,0
20240219,180800,5677080530,6410,6410,6410,6410,0
20240219,180700,5677080530,6410,6410,6410,6410,0
20240219,180600,5677080530,6410,6410,6410,6410,0
20240219,180500,5677080530,6410,6410,6410,6410,0
20240219,180400,5677080530,6410,6410,6410,6410,0
20240219,180300,5677080530,6410,6410,6410,6410,0
20240219,180200,5677080530,6410,6410,6410,6410,0
20240219,180100,5677080530,6410,6410,6410,6410,0
20240219,180000,5677080530,6410,6410,6410,6410,0
20240219,175900,5677080530,6410,6410,6410,6410,0
20240219,175800,5677080530,6410,6410,6410,6410,0
20240219,175700,5677080530,6410,6410,6410,6410,0
20240219,175600,5677080530,6410,6410,6410,6410,0
20240219,175500,5677080530,6410,6410,6410,6410,0
20240219,175400,5677080530,6410,6410,6410,6410,0
20240219,175300,5677080530,6410,6410,6410,6410,0
20240219,175200,5677080530,6410,6410,6410,6410,0
20240219,175100,5677080530,6410,6410,6410,6410,0
20240219,175000,5677080530,6410,6410,6410,6410,0
20240219,174900,5677080530,6410,6410,6410,6410,0
20240219,174800,5677080530,6410,6410,6410,6410,0
20240219,174700,5677080530,6410,6410,6410,6410,0
20240219,174600,5677080530,6410,6410,6410,6410,0
20240219,174500,5677080530,6410,6410,6410,6410,0
20240219,174400,5677080530,6410,6410,6410,6410,0
20240219,174300,5677080530,6410,6410,6410,6410,35116
20240219,174200,5677080530,6410,6410,6410,6410,0
20240219,174100,5677080530,6410,6410,6410,6410,0
20240219,174000,5677080530,6410,6410,6410,6410,0
20240219,173900,5677080530,6410,6410,6410,6410,0
20240219,173800,5677080530,6410,6410,6410,6410,0
20240219,173700,5677080530,6410,6410,6410,6410,0
20240219,173600,5677080530,6410,6410,6410,6410,0
20240219,173500,5677080530,6410,6410,6410,6410,0
20240219,173400,5677080530,6410,6410,6410,6410,0
20240219,173300,5677080530,6410,6410,6410,6410,0
20240219,173200,5677080530,6410,6410,6410,6410,0
20240219,173100,5677080530,6410,6410,6410,6410,0
20240219,173000,5677080530,6410,6410,6410,6410,0
20240219,172900,5677080530,6410,6410,6410,6410,0
20240219,172800,5677080530,6410,6410,6410,6410,0
20240219,172700,5677080530,6410,6410,6410,6410,0
20240219,172600,5677080530,6410,6410,6410,6410,0
20240219,172500,5677080530,6410,6410,6410,6410,0
20240219,172400,5677080530,6410,6410,6410,6410,0
20240219,172300,5677080530,6410,6410,6410,6410,0
20240219,172200,5677080530,6410,6410,6410,6410,0
20240219,172100,5677080530,6410,6410,6410,6410,0
20240219,172000,5677080530,6410,6410,6410,6410,0
20240219,171900,5677080530,6410,6410,6410,6410,0
20240219,171800,5677080530,6410,6410,6410,6410,0
20240219,171700,5677080530,6410,6410,6410,6410,0
20240219,171600,5677080530,6410,6410,6410,6410,0
20240219,171500,5677080530,6410,6410,6410,6410,0
20240219,171400,5677080530,6410,6410,6410,6410,0
20240219,171300,5677080530,6410,6410,6410,6410,35116
20240219,171200,5677080530,6410,6410,6410,6410,0
20240219,171100,5677080530,6410,6410,6410,6410,0
20240219,171000,5677080530,6410,6410,6410,6410,0
20240219,170900,5677080530,6410,6410,6410,6410,0
20240219,170800,5677080530,6410,6410,6410,6410,0
20240219,170700,5677080530,6410,6410,6410,6410,0
20240219,170600,5677080530,6410,6410,6410,6410,0
20240219,170500,5677080530,6410,6410,6410,6410,0
20240219,170400,5677080530,6410,6410,6410,6410,0
20240219,170300,5677080530,6410,6410,6410,6410,0
20240219,170200,5677080530,6410,6410,6410,6410,0
20240219,170100,5677080530,6410,6410,6410,6410,0
20240219,170000,5677080530,6410,6410,6410,6410,0
20240219,165900,5677080530,6410,6410,6410,6410,0
20240219,165800,5677080530,6410,6410,6410,6410,0
20240219,165700,5677080530,6410,6410,6410,6410,0
20240219,165600,5677080530,6410,6410,6410,6410,0
20240219,165500,5677080530,6410,6410,6410,6410,0
20240219,165400,5677080530,6410,6410,6410,6410,0
20240219,165300,5677080530,6410,6410,6410,6410,0
20240219,165200,5677080530,6410,6410,6410,6410,0
20240219,165100,5677080530,6410,6410,6410,6410,0
20240219,165000,5677080530,6410,6410,6410,6410,0
20240219,164900,5677080530,6410,6410,6410,6410,0
20240219,164800,5677080530,6410,6410,6410,6410,0
20240219,164700,5677080530,6410,6410,6410,6410,0
20240219,164600,5677080530,6410,6410,6410,6410,0
20240219,164500,5677080530,6410,6410,6410,6410,0
20240219,164400,5677080530,6410,6410,6410,6410,0
20240219,164300,5677080530,6410,6410,6410,6410,35116
20240219,164200,5677080530,6410,6410,6410,6410,0
20240219,164100,5677080530,6410,6410,6410,6410,0
20240219,164000,5677080530,6410,6410,6410,6410,0
20240219,163900,5677080530,6410,6410,6410,6410,0
20240219,163800,5677080530,6410,6410,6410,6410,0
20240219,163700,5677080530,6410,6410,6410,6410,0
20240219,163600,5677080530,6410,6410,6410,6410,0
20240219,163500,5677080530,6410,6410,6410,6410,0
20240219,163400,5677080530,6410,6410,6410,6410,0
20240219,163300,5677080530,6410,6410,6410,6410,0
20240219,163200,5677080530,6410,6410,6410,6410,0
20240219,163100,5677080530,6410,6410,6410,6410,0
20240219,163000,5677080530,6410,6410,6410,6410,0
20240219,162900,5677080530,6410,6410,6410,6410,0
20240219,162800,5677080530,6410,6410,6410,6410,0
20240219,162700,5677080530,6410,6410,6410,6410,0
20240219,162600,5677080530,6410,6410,6410,6410,0
20240219,162500,5677080530,6410,6410,6410,6410,0
20240219,162400,5677080530,6410,6410,6410,6410,0
20240219,162300,5677080530,6410,6410,6410,6410,0
20240219,162200,5677080530,6410,6410,6410,6410,0
20240219,162100,5677080530,6410,6410,6410,6410,0
20240219,162000,5677080530,6410,6410,6410,6410,0
20240219,161900,5677080530,6410,6410,6410,6410,0
20240219,161800,5677080530,6410,6410,6410,6410,0
20240219,161700,5677080530,6410,6410,6410,6410,0
20240219,161600,5677080530,6410,6410,6410,6410,0
20240219,161500,5677080530,6410,6410,6410,6410,0
20240219,161400,5677080530,6410,6410,6410,6410,0
20240219,161300,5677080530,6410,6410,6410,6410,35116
20240219,161200,5677080530,6410,6410,6410,6410,0
20240219,161100,5677080530,6410,6410,6410,6410,0
20240219,161000,5677080530,6410,6410,6410,6410,0
20240219,160900,5677080530,6410,6410,6410,6410,0
20240219,160800,5677080530,6410,6410,6410,6410,0
20240219,160700,5677080530,6410,6410,6410,6410,0
20240219,160600,5677080530,6410,6410,6410,6410,0
20240219,160500,5677080530,6410,6410,6410,6410,0
20240219,160400,5677080530,6410,6410,6410,6410,0
20240219,160300,5677080530,6410,6410,6410,6410,0
20240219,160200,5677080530,6410,6410,6410,6410,0
20240219,160100,5677080530,6410,6410,6410,6410,0
20240219,160000,5677080530,6410,6410,6410,6410,0
20240219,155900,5677080530,6410,6410,6410,6410,0
20240219,155800,5677080530,6410,6410,6410,6410,0
20240219,155700,5677080530,6410,6410,6410,6410,0
20240219,155600,5677080530,6410,6410,6410,6410,0
20240219,155500,5677080530,6410,6410,6410,6410,0
20240219,155400,5677080530,6410,6410,6410,6410,0
20240219,155300,5677080530,6410,6410,6410,6410,0
20240219,155200,5677080530,6410,6410,6410,6410,0
20240219,155100,5677080530,6410,6410,6410,6410,0
20240219,155000,5677080530,6410,6410,6410,6410,0
20240219,154900,5677080530,6410,6410,6410,6410,0
20240219,154800,5677080530,6410,6410,6410,6410,0
20240219,154700,5677080530,6410,6410,6410,6410,0
20240219,154600,5677080530,6410,6410,6410,6410,0
20240219,154500,5677080530,6410,6410,6410,6410,0
20240219,154400,5677080530,6410,6410,6410,6410,0
20240219,154300,5677080530,6410,6410,6410,6410,35116
20240219,154200,5677080530,6410,6410,6410,6410,0
20240219,154100,5677080530,6410,6410,6410,6410,0
20240219,154000,5677080530,6410,6410,6410,6410,0
20240219,153900,5677080530,6410,6410,6410,6410,0
20240219,153800,5677080530,6410,6410,6410,6410,0
20240219,153700,5677080530,6410,6410,6410,6410,0
20240219,153600,5677080530,6410,6410,6410,6410,0
20240219,153500,5677080530,6410,6410,6410,6410,0
20240219,153400,5677080530,6410,6410,6410,6410,0
20240219,153300,5677080530,6410,6410,6410,6410,0
20240219,153200,5677080530,6410,6410,6410,6410,0
20240219,153100,5677080530,6410,6410,6410,6410,0
20240219,153000,5677080530,6410,6410,6410,6410,35116
20240219,152900,5451986970,6380,6380,6380,6380,0
20240219,152800,5451986970,6380,6380,6380,6380,0
20240219,152700,5451986970,6380,6380,6380,6380,0
20240219,152600,5451986970,6380,6380,6380,6380,0
20240219,152500,5451986970,6380,6380,6380,6380,0
20240219,152400,5451986970,6380,6380,6380,6380,0
20240219,152300,5451986970,6380,6380,6380,6380,0
20240219,152200,5451986970,6380,6380,6380,6380,0
20240219,152100,5451986970,6380,6380,6380,6380,0
20240219,152000,5451986970,6380,6380,6380,6380,0
20240219,151900,5451986970,6380,6400,6400,6370,20970
20240219,151800,5318011990,6400,6370,6400,6360,20001
20240219,151700,5190308810,6380,6340,6380,6320,25411
20240219,151600,5028668500,6340,6320,6340,6310,4014
20240219,151500,5003275140,6320,6350,6360,6320,8292
20240219,151400,4950686130,6350,6330,6350,6320,10217
20240219,151300,4885884370,6330,6310,6340,6300,6514
20240219,151200,4844799100,6310,6340,6340,6310,8742
20240219,151100,4789483560,6340,6350,6350,6310,27046
20240219,151000,4618148130,6350,6330,6350,6330,10047
20240219,150900,4554456520,6340,6330,6340,6320,2901
20240219,150800,4536095010,6320,6320,6320,6300,2623
20240219,150700,4519534990,6320,6330,6340,6320,10370
20240219,150600,4453860790,6340,6280,6340,6270,33153
20240219,150500,4244806540,6280,6250,6290,6250,16468
20240219,150400,4141606490,6250,6250,6250,6240,685
20240219,150300,4137331820,6240,6240,6250,6240,377
20240219,150200,4134978250,6250,6240,6250,6240,1681
20240219,150100,4124487390,6240,6240,6240,6230,1103
20240219,150000,4117604870,6240,6230,6240,6230,20
20240219,145900,4117480100,6220,6240,6240,6210,939
20240219,145800,4111624660,6200,6240,6240,6200,10045
20240219,145700,4049244750,6240,6220,6250,6220,2542
20240219,145600,4033399060,6220,6210,6220,6210,3255
20240219,145500,4013170610,6210,6210,6210,6210,104
20240219,145400,4012524770,6200,6190,6200,6190,718
20240219,145300,4008074170,6200,6200,6210,6200,1820
20240219,145200,3996790120,6210,6200,6210,6200,241
20240219,145100,3995295890,6200,6210,6220,6200,1319
20240219,145000,3987114970,6210,6210,6210,6210,122
20240219,144900,3986357350,6220,6220,6220,6220,97
20240219,144800,3985754010,6220,6200,6220,6200,506
20240219,144700,3982610680,6200,6210,6210,6200,1069
20240219,144600,3975979250,6210,6200,6210,6200,25
20240219,144500,3975824010,6200,6200,6200,6200,101
20240219,144400,3975197810,6200,6200,6210,6200,1483
20240219,144300,3965991680,6200,6200,6200,6200,1349
20240219,144200,3957627880,6200,6200,6210,6200,425
20240219,144100,3954992780,6200,6200,6200,6200,318
20240219,144000,3953021180,6200,6210,6210,6200,330
20240219,143900,3950972180,6200,6210,6210,6200,96
20240219,143800,3950376970,6210,6210,6210,6200,2322
20240219,143700,3935977350,6210,6220,6220,6210,525
20240219,143600,3932717030,6220,6220,6220,6210,484
20240219,143500,3929711250,6220,6220,6220,6210,391
20240219,143400,3927279730,6220,6210,6220,6210,115
20240219,143300,3926565520,6220,6210,6220,6210,16
20240219,143200,3926466090,6210,6210,6210,6210,123
20240219,143100,3925702260,6210,6210,6210,6210,1070
20240219,143000,3919057560,6210,6210,6210,6210,25
20240219,142900,3918902310,6210,6220,6220,6210,577
20240219,142800,3915319120,6220,6220,6220,6220,7
20240219,142700,3915275580,6200,6200,6200,6200,0
20240219,142600,3915275580,6200,6220,6220,6200,604
20240219,142500,3911523790,6230,6220,6230,6220,192
20240219,142400,3910329050,6220,6220,6230,6220,1961
20240219,142300,3898131300,6220,6190,6220,6190,1339
20240219,142200,3889818450,6190,6200,6200,6190,1385
20240219,142100,3881243300,6200,6190,6200,6190,1203
20240219,142000,3873786630,6190,6190,6190,6190,729
20240219,141900,3869274120,6190,6190,6190,6190,355
20240219,141800,3867076670,6190,6180,6190,6180,1171
20240219,141700,3859828220,6180,6190,6190,6180,2247
20240219,141600,3845923410,6190,6190,6190,6190,663
20240219,141500,3841819440,6190,6190,6190,6190,8
20240219,141400,3841769920,6190,6200,6200,6190,103
20240219,141300,3841131760,6200,6190,6200,6190,111
20240219,141200,3840444540,6180,6180,6180,6180,1051
20240219,141100,3833949360,6180,6180,6180,6180,0
20240219,141000,3833949360,6180,6190,6190,6180,20
20240219,140900,3833825610,6180,6180,6180,6180,15
20240219,140800,3833732910,6180,6180,6180,6180,155
20240219,140700,3832775010,6190,6200,6200,6180,253
20240219,140600,3831207460,6180,6170,6180,6170,453
20240219,140500,3828408000,6170,6170,6170,6170,282
20240219,140400,3826668060,6170,6170,6170,6170,1434
20240219,140300,3817820280,6180,6200,6200,6170,1803
20240219,140200,3806683590,6190,6190,6190,6190,502
20240219,140100,3803576210,6180,6190,6190,6180,2035
20240219,140000,3790993990,6190,6200,6200,6190,136
20240219,135900,3790150880,6190,6190,6190,6190,678
20240219,135800,3785954060,6190,6200,6200,6190,5626
20240219,135700,3751128110,6200,6200,6210,6200,1435
20240219,135600,3742231090,6200,6210,6210,6200,820
20240219,135500,3737147040,6200,6200,6200,6200,344
20240219,135400,3735014240,6200,6230,6230,6200,678
20240219,135300,3730809040,6220,6200,6220,6200,751
20240219,135200,3726140040,6200,6210,6210,6200,3576
20240219,135100,3703965680,6210,6200,6210,6200,90
20240219,135000,3703406830,6220,6220,6220,6220,2
20240219,134900,3703394390,6220,6220,6220,6200,1137
20240219,134800,3696342090,6210,6210,6210,6210,163
20240219,134700,3695329860,6220,6230,6230,6220,4409
20240219,134600,3667902770,6230,6230,6230,6220,512
20240219,134500,3664713020,6230,6230,6230,6220,395
20240219,134400,3662252970,6230,6220,6230,6220,702
20240219,134300,3657881010,6220,6220,6220,6220,423
20240219,134200,3655249950,6220,6220,6220,6220,65
20240219,134100,3654845650,6220,6230,6230,6220,171
20240219,134000,3653780720,6220,6230,6230,6220,1096
20240219,133900,3646962730,6230,6230,6230,6230,10
20240219,133800,3646900430,6230,6230,6230,6230,1
20240219,133700,3646894200,6220,6220,6220,6220,274
20240219,133600,3645189920,6220,6210,6220,6210,139
20240219,133500,3644325550,6210,6220,6220,6210,144
20240219,133400,3643430210,6220,6210,6220,6210,25
20240219,133300,3643274730,6210,6210,6210,6210,73
20240219,133200,3642821400,6210,6210,6210,6210,0
20240219,133100,3642821400,6210,6220,6220,6210,1527
20240219,133000,3633335900,6220,6220,6230,6220,657
20240219,132900,3629246370,6230,6220,6230,6220,68
20240219,132800,3628823320,6200,6200,6220,6200,71
20240219,132700,3628382500,6200,6220,6230,6200,933
20240219,132600,3622590990,6230,6220,6230,6220,113
20240219,132500,3621888050,6220,6220,6220,6220,296
20240219,132400,3620046930,6220,6220,6220,6220,357
20240219,132300,3617826390,6220,6210,6220,6210,150
20240219,132200,3616893500,6210,6210,6210,6210,361
20240219,132100,3614651690,6190,6200,6200,6190,1547
20240219,132000,3605067970,6200,6200,6200,6200,1627
20240219,131900,3594980570,6200,6210,6210,6200,1394
20240219,131800,3586329010,6210,6210,6220,6210,44
20240219,131700,3586055740,6220,6220,6220,6220,104
20240219,131600,3585408860,6220,6210,6220,6210,203
20240219,131500,3584146300,6210,6210,6210,6210,2294
20240219,131400,3569900560,6210,6220,6220,6210,3578
20240219,131300,3547676590,6220,6210,6220,6210,111
20240219,131200,3546986300,6210,6220,6220,6210,1783
20240219,131100,3535909060,6220,6220,6220,6220,338
20240219,131000,3533806700,6220,6220,6230,6220,630
20240219,130900,3529887960,6220,6220,6220,6220,242
20240219,130800,3528382720,6220,6230,6230,6220,66
20240219,130700,3527972150,6220,6230,6230,6220,848
20240219,130600,3522692310,6240,6240,6240,6240,691
20240219,130500,3518380470,6250,6250,6250,6240,63
20240219,130400,3517986740,6250,6240,6250,6240,54
20240219,130300,3517649250,6240,6240,6240,6240,200
20240219,130200,3516401250,6230,6250,6250,6230,1003
20240219,130100,3510132520,6250,6240,6250,6240,263
20240219,130000,3508490830,6230,6230,6230,6230,10
20240219,125900,3508428530,6230,6240,6240,6230,119
20240219,125800,3507686980,6230,6230,6230,6230,150
20240219,125700,3506752480,6230,6230,6230,6230,124
20240219,125600,3505979960,6230,6230,6230,6230,240
20240219,125500,3504484760,6230,6250,6250,6230,853
20240219,125400,3499153950,6250,6240,6250,6240,877
20240219,125300,3493675080,6240,6250,6250,6230,1511
20240219,125200,3484248380,6250,6250,6250,6250,351
20240219,125100,3482054630,6250,6220,6250,6220,71
20240219,125000,3481611180,6250,6210,6250,6210,2835
20240219,124900,3463963130,6220,6210,6230,6210,765
20240219,124800,3459207430,6210,6230,6230,6210,638
20240219,124700,3455240790,6210,6220,6220,6210,3132
20240219,124600,3435773870,6220,6230,6230,6210,158
20240219,124500,3434790690,6220,6220,6220,6220,367
20240219,124400,3432507950,6230,6220,6230,6210,1202
20240219,124300,3425030610,6210,6220,6220,6210,177
20240219,124200,3423931240,6220,6220,6220,6210,1144
20240219,124100,3416815620,6220,6230,6230,6220,1173
20240219,124000,3409507850,6230,6240,6240,6230,327
20240219,123900,3407467870,6240,6250,6250,6230,1704
20240219,123800,3396834850,6240,6250,6260,6240,991
20240219,123700,3390644630,6250,6250,6250,6250,1340
20240219,123600,3382269630,6250,6250,6260,6250,114
20240219,123500,3381557120,6250,6240,6250,6240,107
20240219,123400,3380888620,6240,6240,6250,6240,1187
20240219,123300,3373479540,6240,6240,6240,6240,1
20240219,123200,3373473300,6230,6240,6240,6230,75
20240219,123100,3373005950,6240,6250,6250,6240,3256
20240219,123000,3352687500,6240,6240,6240,6240,70
20240219,122900,3352250700,6240,6250,6250,6240,940
20240219,122800,3346376310,6250,6240,6250,6240,357
20240219,122700,3344148610,6230,6250,6260,6230,1305
20240219,122600,3335998140,6260,6250,6260,6250,495
20240219,122500,3332902600,6250,6250,6250,6250,456
20240219,122400,3330052600,6210,6230,6260,6210,943
20240219,122300,3324188820,6200,6260,6260,6200,2864
20240219,122200,3306380950,6250,6260,6260,6250,1722
20240219,122100,3295601940,6260,6220,6260,6210,7897
20240219,122000,3246274680,6220,6260,6260,6220,4140
20240219,121900,3220411060,6250,6250,6260,6250,1385
20240219,121800,3211754690,6260,6250,6260,6220,319
20240219,121700,3209760100,6250,6250,6270,6250,3874
20240219,121600,3185510880,6250,6240,6250,6240,1401
20240219,121500,3176756260,6250,6210,6250,6210,4089
20240219,121400,3151259200,6220,6210,6220,6210,379
20240219,121300,3148905290,6210,6210,6210,6210,0
20240219,121200,3148905290,6210,6200,6210,6200,63
20240219,121100,3148514070,6210,6210,6210,6210,152
20240219,121000,3147570150,6210,6210,6210,6210,731
20240219,120900,3143030640,6200,6200,6200,6200,5
20240219,120800,3142999640,6210,6190,6210,6190,19
20240219,120700,3142881930,6190,6190,6190,6190,0
20240219,120600,3142881930,6190,6190,6190,6190,724
20240219,120500,3138400370,6190,6190,6190,6190,58
20240219,120400,3138041350,6190,6180,6190,6180,150
20240219,120300,3137114150,6190,6190,6190,6190,1170
20240219,120200,3129871850,6200,6200,6200,6190,208
20240219,120100,3128582320,6200,6200,6200,6200,1
20240219,120000,3128576120,6190,6190,6190,6190,9
20240219,115900,3128520410,6180,6190,6190,6180,154
20240219,115800,3127567690,6190,6190,6190,6190,255
20240219,115700,3125989240,6200,6200,6200,6200,0
20240219,115600,3125989240,6200,6200,6200,6200,483
20240219,115500,3122994640,6200,6200,6200,6200,872
20240219,115400,3117588240,6200,6200,6200,6200,530
20240219,115300,3114302240,6200,6200,6200,6200,39
20240219,115200,3114060440,6200,6200,6210,6200,303
20240219,115100,3112181790,6200,6200,6200,6200,0
20240219,115000,3112181790,6200,6200,6220,6200,404
20240219,114900,3109676930,6200,6210,6210,6200,202
20240219,114800,3108423010,6210,6220,6220,6200,2030
20240219,114700,3095816280,6220,6230,6230,6220,901
20240219,114600,3090207840,6220,6230,6230,6220,221
20240219,114500,3088831970,6220,6220,6220,6220,693
20240219,114400,3084521510,6220,6240,6250,6220,2432
20240219,114300,3069377400,6240,6230,6240,6220,1720
20240219,114200,3058655840,6230,6230,6230,6230,2536
20240219,114100,3042856560,6220,6210,6220,6210,1994
20240219,114000,3030456150,6210,6200,6210,6200,442
20240219,113900,3027711920,6210,6200,6220,6200,1380
20240219,113800,3019137440,6210,6190,6210,6190,240
20240219,113700,3017648180,6190,6190,6190,6190,13
20240219,113600,3017567710,6200,6200,6200,6200,149
20240219,113500,3016643910,6200,6200,6200,6200,209
20240219,113400,3015348110,6200,6210,6210,6200,246
20240219,113300,3013820730,6210,6200,6210,6200,79
20240219,113200,3013330350,6200,6190,6210,6190,41
20240219,113100,3013076270,6190,6190,6190,6190,3
20240219,113000,3013057700,6200,6170,6200,6160,1023
20240219,112900,3006739600,6170,6160,6220,6160,3743
20240219,112800,2983577450,6160,6170,6170,6160,95
20240219,112700,2982991920,6170,6170,6170,6170,7
20240219,112600,2982948730,6150,6180,6180,6150,644
20240219,112500,2978977600,6180,6160,6180,6160,3310
20240219,112400,2958530050,6160,6150,6170,6150,1619
20240219,112300,2948544710,6160,6170,6180,6160,551
20240219,112200,2945150210,6190,6170,6190,6170,1088
20240219,112100,2938425910,6180,6150,6180,6150,720
20240219,112000,2933984350,6150,6150,6150,6150,34
20240219,111900,2933775250,6150,6150,6150,6150,672
20240219,111800,2929642450,6150,6150,6150,6150,228
20240219,111700,2928240250,6150,6150,6150,6140,641
20240219,111600,2924298110,6150,6160,6160,6150,263
20240219,111500,2922678120,6160,6160,6170,6160,75
20240219,111400,2922215890,6170,6160,6170,6160,117
20240219,111300,2921494700,6150,6150,6150,6140,1251
20240219,111200,2913803210,6150,6160,6160,6150,59
20240219,111100,2913440330,6160,6160,6160,6160,25
20240219,111000,2913286330,6140,6150,6160,6130,1030
20240219,110900,2906961920,6170,6150,6170,6150,1738
20240219,110800,2896253220,6140,6130,6140,6130,955
20240219,110700,2890395030,6140,6150,6160,6130,1624
20240219,110600,2880424560,6140,6140,6150,6140,636
20240219,110500,2876519230,6140,6140,6150,6140,358
20240219,110400,2874321100,6130,6140,6140,6130,631
20240219,110300,2870448010,6140,6150,6150,6130,2204
20240219,110200,2856924160,6150,6170,6180,6140,3069
20240219,110100,2838017400,6190,6180,6190,6180,21
20240219,110000,2837887610,6190,6170,6190,6170,515
20240219,105900,2834707740,6170,6170,6170,6170,0
20240219,105800,2834707740,6170,6170,6170,6170,142
20240219,105700,2833831600,6170,6180,6180,6170,581
20240219,105600,2830241040,6180,6190,6190,6180,3
20240219,105500,2830222480,6190,6190,6200,6180,2803
20240219,105400,2812888150,6200,6200,6210,6190,222
20240219,105300,2811510410,6180,6200,6200,6180,556
20240219,105200,2808067270,6190,6160,6190,6160,1251
20240219,105100,2800335730,6160,6160,6160,6160,308
20240219,105000,2798438450,6160,6160,6170,6160,344
20240219,104900,2796319210,6170,6160,6170,6160,318
20240219,104800,2794357250,6160,6160,6190,6150,2774
20240219,104700,2777245460,6180,6170,6180,6160,2245
20240219,104600,2763390040,6180,6180,6190,6130,14284
20240219,104500,2675451870,6180,6190,6200,6170,2831
20240219,104400,2657959190,6190,6190,6190,6190,159
20240219,104300,2656974980,6180,6200,6220,6170,6763
20240219,104200,2615131810,6230,6220,6230,6200,244
20240219,104100,2613617850,6220,6230,6230,6220,219
20240219,104000,2612255520,6240,6230,6240,6220,212
20240219,103900,2610936740,6230,6240,6240,6230,333
20240219,103800,2608860820,6240,6240,6240,6240,718
20240219,103700,2604380500,6230,6230,6240,6230,686
20240219,103600,2600101530,6220,6200,6220,6200,956
20240219,103500,2594165440,6210,6210,6210,6190,3939
20240219,103400,2569749360,6210,6230,6230,6210,1977
20240219,103300,2557466700,6230,6230,6230,6220,907
20240219,103200,2551823460,6220,6220,6230,6220,2237
20240219,103100,2537903720,6220,6240,6240,6220,870
20240219,103000,2532482110,6260,6250,6260,6250,128
20240219,102900,2531680900,6250,6240,6250,6240,174
20240219,102800,2530594760,6240,6240,6240,6240,721
20240219,102700,2526095720,6230,6240,6240,6230,701
20240219,102600,2521721680,6240,6240,6240,6240,842
20240219,102500,2516467600,6240,6230,6240,6220,389
20240219,102400,2514045470,6230,6230,6240,6230,279
20240219,102300,2512306500,6230,6230,6230,6230,141
20240219,102200,2511428070,6240,6230,6240,6230,244
20240219,102100,2509907940,6230,6240,6240,6230,81
20240219,102000,2509403290,6240,6250,6260,6230,285
20240219,101900,2507623660,6240,6230,6240,6230,1784
20240219,101800,2496509290,6230,6220,6230,6220,47
20240219,101700,2496216590,6220,6220,6230,6210,698
20240219,101600,2491876980,6220,6210,6220,6210,536
20240219,101500,2488543630,6210,6220,6230,6200,1664
20240219,101400,2478215870,6220,6230,6230,6210,2584
20240219,101300,2462150060,6230,6250,6270,6230,3341
20240219,101200,2441304520,6250,6270,6270,6250,594
20240219,101100,2437585200,6270,6270,6270,6260,110
20240219,101000,2436895600,6260,6260,6270,6250,785
20240219,100900,2431980430,6260,6250,6260,6250,142
20240219,100800,2431091520,6250,6260,6270,6250,3689
20240219,100700,2408008060,6250,6280,6280,6250,1381
20240219,100600,2399359770,6280,6280,6290,6270,4029
20240219,100500,2374080910,6280,6290,6290,6280,1617
20240219,100400,2363922900,6290,6300,6310,6280,13952
20240219,100300,2276035520,6300,6290,6300,6290,5277
20240219,100200,2242810120,6290,6290,6300,6290,2654
20240219,100100,2226114360,6290,6310,6310,6290,5299
20240219,100000,2192722630,6310,6290,6310,6290,6353
20240219,095900,2152690730,6300,6280,6320,6280,17701
20240219,095800,2041265250,6280,6290,6290,6270,3680
20240219,095700,2018139660,6290,6280,6290,6260,12235
20240219,095600,1941387390,6280,6270,6320,6260,21875
20240219,095500,1803664250,6270,6280,6280,6250,7586
20240219,095400,1756090260,6280,6260,6280,6260,12101
20240219,095300,1680212520,6260,6220,6260,6220,16702
20240219,095200,1575809930,6230,6240,6240,6220,856
20240219,095100,1570471860,6240,6180,6250,6180,14302
20240219,095000,1481558290,6190,6190,6190,6180,2222
20240219,094900,1467804730,6210,6190,6210,6190,1144
20240219,094800,1460706770,6190,6210,6220,6190,3825
20240219,094700,1436961920,6220,6210,6220,6200,1817
20240219,094600,1425678980,6210,6200,6210,6190,2596
20240219,094500,1409598330,6210,6200,6210,6200,7813
20240219,094400,1361102180,6200,6190,6200,6190,1627
20240219,094300,1351028830,6190,6180,6190,6180,1776
20240219,094200,1340041100,6180,6190,6190,6170,2266
20240219,094100,1326029120,6190,6160,6190,6150,1692
20240219,094000,1315587170,6150,6160,6180,6150,1130
20240219,093900,1308624440,6160,6170,6180,6160,1717
20240219,093800,1298040540,6170,6170,6180,6160,1182
20240219,093700,1290746740,6180,6180,6190,6170,1932
20240219,093600,1278806030,6180,6160,6190,6160,5194
20240219,093500,1246726740,6160,6150,6160,6140,950
20240219,093400,1240876690,6150,6150,6160,6150,1744
20240219,093300,1230143430,6160,6130,6160,6130,1218
20240219,093200,1222654240,6130,6110,6140,6080,4032
20240219,093100,1198052770,6110,6110,6130,6110,523
20240219,093000,1194857200,6110,6130,6140,6110,63
20240219,092900,1194470870,6110,6110,6110,6110,310
20240219,092800,1192576770,6110,6090,6140,6090,60
20240219,092700,1192210370,6090,6140,6140,6090,6788
20240219,092600,1150800970,6150,6120,6160,6090,3295
20240219,092500,1130539280,6100,6090,6120,6070,7317
20240219,092400,1086108550,6100,6080,6100,6070,1731
20240219,092300,1075570460,6070,6080,6080,6070,770
20240219,092200,1070890000,6080,6080,6080,6080,1281
20240219,092100,1063101520,6080,6080,6100,6070,6472
20240219,092000,1023739520,6080,6140,6140,6080,8950
20240219,091900,969158060,6140,6140,6150,6110,2239
20240219,091800,955414650,6140,6120,6150,6110,1236
20240219,091700,947861720,6110,6170,6170,6110,2034
20240219,091600,935402000,6170,6110,6170,6110,2819
20240219,091500,918121940,6100,6110,6120,6100,803
20240219,091400,913219880,6110,6110,6110,6090,2604
20240219,091300,897333740,6100,6090,6110,6090,2680
20240219,091200,880992250,6100,6140,6140,6090,9228
20240219,091100,824609770,6140,6140,6140,6130,552
20240219,091000,821220740,6150,6170,6180,6110,9198
20240219,090900,764806120,6170,6220,6220,6130,10467
20240219,090800,700012700,6210,6160,6210,6150,1698
20240219,090700,689505970,6170,6160,6170,6150,13107
20240219,090600,608829490,6160,6140,6170,6140,3587
20240219,090500,586733650,6160,6170,6180,6140,7699
20240219,090400,539294800,6170,6210,6210,6150,7242
20240219,090300,494528060,6200,6240,6260,6200,17160
20240219,090200,387526290,6250,6160,6260,6160,22219
20240219,090100,249245900,6190,6180,6210,6150,12851
20240219,090000,169917330,6200,6190,6240,6150,27351