KissMeData/000880/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,183200,20528987550,30300,30300,30300,30300,11168
20240219,183100,20528987550,30300,30300,30300,30300,0
20240219,183000,20528987550,30300,30300,30300,30300,0
20240219,182900,20528987550,30300,30300,30300,30300,0
20240219,182800,20528987550,30300,30300,30300,30300,0
20240219,182700,20528987550,30300,30300,30300,30300,0
20240219,182600,20528987550,30300,30300,30300,30300,0
20240219,182500,20528987550,30300,30300,30300,30300,0
20240219,182400,20528987550,30300,30300,30300,30300,0
20240219,182300,20528987550,30300,30300,30300,30300,0
20240219,182200,20528987550,30300,30300,30300,30300,0
20240219,182100,20528987550,30300,30300,30300,30300,0
20240219,182000,20528987550,30300,30300,30300,30300,0
20240219,181900,20528987550,30300,30300,30300,30300,0
20240219,181800,20528987550,30300,30300,30300,30300,0
20240219,181700,20528987550,30300,30300,30300,30300,0
20240219,181600,20528987550,30300,30300,30300,30300,0
20240219,181500,20528987550,30300,30300,30300,30300,0
20240219,181400,20528987550,30300,30300,30300,30300,0
20240219,181300,20528987550,30300,30300,30300,30300,0
20240219,181200,20528987550,30300,30300,30300,30300,0
20240219,181100,20528987550,30300,30300,30300,30300,0
20240219,181000,20528987550,30300,30300,30300,30300,0
20240219,180900,20528987550,30300,30300,30300,30300,0
20240219,180800,20528987550,30300,30300,30300,30300,0
20240219,180700,20528987550,30300,30300,30300,30300,0
20240219,180600,20528987550,30300,30300,30300,30300,0
20240219,180500,20528987550,30300,30300,30300,30300,0
20240219,180400,20528987550,30300,30300,30300,30300,0
20240219,180300,20528987550,30300,30300,30300,30300,0
20240219,180200,20528987550,30300,30300,30300,30300,11168
20240219,180100,20528987550,30300,30300,30300,30300,0
20240219,180000,20528987550,30300,30300,30300,30300,0
20240219,175900,20528987550,30300,30300,30300,30300,0
20240219,175800,20528987550,30300,30300,30300,30300,0
20240219,175700,20528987550,30300,30300,30300,30300,0
20240219,175600,20528987550,30300,30300,30300,30300,0
20240219,175500,20528987550,30300,30300,30300,30300,0
20240219,175400,20528987550,30300,30300,30300,30300,0
20240219,175300,20528987550,30300,30300,30300,30300,0
20240219,175200,20528987550,30300,30300,30300,30300,0
20240219,175100,20528987550,30300,30300,30300,30300,0
20240219,175000,20528987550,30300,30300,30300,30300,0
20240219,174900,20528987550,30300,30300,30300,30300,0
20240219,174800,20528987550,30300,30300,30300,30300,0
20240219,174700,20528987550,30300,30300,30300,30300,0
20240219,174600,20528987550,30300,30300,30300,30300,0
20240219,174500,20528987550,30300,30300,30300,30300,0
20240219,174400,20528987550,30300,30300,30300,30300,0
20240219,174300,20528987550,30300,30300,30300,30300,0
20240219,174200,20528987550,30300,30300,30300,30300,0
20240219,174100,20528987550,30300,30300,30300,30300,0
20240219,174000,20528987550,30300,30300,30300,30300,0
20240219,173900,20528987550,30300,30300,30300,30300,0
20240219,173800,20528987550,30300,30300,30300,30300,0
20240219,173700,20528987550,30300,30300,30300,30300,0
20240219,173600,20528987550,30300,30300,30300,30300,0
20240219,173500,20528987550,30300,30300,30300,30300,0
20240219,173400,20528987550,30300,30300,30300,30300,0
20240219,173300,20528987550,30300,30300,30300,30300,0
20240219,173200,20528987550,30300,30300,30300,30300,11168
20240219,173100,20528987550,30300,30300,30300,30300,0
20240219,173000,20528987550,30300,30300,30300,30300,0
20240219,172900,20528987550,30300,30300,30300,30300,0
20240219,172800,20528987550,30300,30300,30300,30300,0
20240219,172700,20528987550,30300,30300,30300,30300,0
20240219,172600,20528987550,30300,30300,30300,30300,0
20240219,172500,20528987550,30300,30300,30300,30300,0
20240219,172400,20528987550,30300,30300,30300,30300,0
20240219,172300,20528987550,30300,30300,30300,30300,0
20240219,172200,20528987550,30300,30300,30300,30300,0
20240219,172100,20528987550,30300,30300,30300,30300,0
20240219,172000,20528987550,30300,30300,30300,30300,0
20240219,171900,20528987550,30300,30300,30300,30300,0
20240219,171800,20528987550,30300,30300,30300,30300,0
20240219,171700,20528987550,30300,30300,30300,30300,0
20240219,171600,20528987550,30300,30300,30300,30300,0
20240219,171500,20528987550,30300,30300,30300,30300,0
20240219,171400,20528987550,30300,30300,30300,30300,0
20240219,171300,20528987550,30300,30300,30300,30300,0
20240219,171200,20528987550,30300,30300,30300,30300,0
20240219,171100,20528987550,30300,30300,30300,30300,0
20240219,171000,20528987550,30300,30300,30300,30300,0
20240219,170900,20528987550,30300,30300,30300,30300,0
20240219,170800,20528987550,30300,30300,30300,30300,0
20240219,170700,20528987550,30300,30300,30300,30300,0
20240219,170600,20528987550,30300,30300,30300,30300,0
20240219,170500,20528987550,30300,30300,30300,30300,0
20240219,170400,20528987550,30300,30300,30300,30300,0
20240219,170300,20528987550,30300,30300,30300,30300,0
20240219,170200,20528987550,30300,30300,30300,30300,11168
20240219,170100,20528987550,30300,30300,30300,30300,0
20240219,170000,20528987550,30300,30300,30300,30300,0
20240219,165900,20528987550,30300,30300,30300,30300,0
20240219,165800,20528987550,30300,30300,30300,30300,0
20240219,165700,20528987550,30300,30300,30300,30300,0
20240219,165600,20528987550,30300,30300,30300,30300,0
20240219,165500,20528987550,30300,30300,30300,30300,0
20240219,165400,20528987550,30300,30300,30300,30300,0
20240219,165300,20528987550,30300,30300,30300,30300,0
20240219,165200,20528987550,30300,30300,30300,30300,0
20240219,165100,20528987550,30300,30300,30300,30300,0
20240219,165000,20528987550,30300,30300,30300,30300,0
20240219,164900,20528987550,30300,30300,30300,30300,0
20240219,164800,20528987550,30300,30300,30300,30300,0
20240219,164700,20528987550,30300,30300,30300,30300,0
20240219,164600,20528987550,30300,30300,30300,30300,0
20240219,164500,20528987550,30300,30300,30300,30300,0
20240219,164400,20528987550,30300,30300,30300,30300,0
20240219,164300,20528987550,30300,30300,30300,30300,0
20240219,164200,20528987550,30300,30300,30300,30300,0
20240219,164100,20528987550,30300,30300,30300,30300,0
20240219,164000,20528987550,30300,30300,30300,30300,0
20240219,163900,20528987550,30300,30300,30300,30300,0
20240219,163800,20528987550,30300,30300,30300,30300,0
20240219,163700,20528987550,30300,30300,30300,30300,0
20240219,163600,20528987550,30300,30300,30300,30300,0
20240219,163500,20528987550,30300,30300,30300,30300,0
20240219,163400,20528987550,30300,30300,30300,30300,0
20240219,163300,20528987550,30300,30300,30300,30300,0
20240219,163200,20528987550,30300,30300,30300,30300,11168
20240219,163100,20528987550,30300,30300,30300,30300,0
20240219,163000,20528987550,30300,30300,30300,30300,0
20240219,162900,20528987550,30300,30300,30300,30300,0
20240219,162800,20528987550,30300,30300,30300,30300,0
20240219,162700,20528987550,30300,30300,30300,30300,0
20240219,162600,20528987550,30300,30300,30300,30300,0
20240219,162500,20528987550,30300,30300,30300,30300,0
20240219,162400,20528987550,30300,30300,30300,30300,0
20240219,162300,20528987550,30300,30300,30300,30300,0
20240219,162200,20528987550,30300,30300,30300,30300,0
20240219,162100,20528987550,30300,30300,30300,30300,0
20240219,162000,20528987550,30300,30300,30300,30300,0
20240219,161900,20528987550,30300,30300,30300,30300,0
20240219,161800,20528987550,30300,30300,30300,30300,0
20240219,161700,20528987550,30300,30300,30300,30300,0
20240219,161600,20528987550,30300,30300,30300,30300,0
20240219,161500,20528987550,30300,30300,30300,30300,0
20240219,161400,20528987550,30300,30300,30300,30300,0
20240219,161300,20528987550,30300,30300,30300,30300,0
20240219,161200,20528987550,30300,30300,30300,30300,0
20240219,161100,20528987550,30300,30300,30300,30300,0
20240219,161000,20528987550,30300,30300,30300,30300,0
20240219,160900,20528987550,30300,30300,30300,30300,0
20240219,160800,20528987550,30300,30300,30300,30300,0
20240219,160700,20528987550,30300,30300,30300,30300,0
20240219,160600,20528987550,30300,30300,30300,30300,0
20240219,160500,20528987550,30300,30300,30300,30300,0
20240219,160400,20528987550,30300,30300,30300,30300,0
20240219,160300,20528987550,30300,30300,30300,30300,0
20240219,160200,20528987550,30300,30300,30300,30300,11168
20240219,160100,20528987550,30300,30300,30300,30300,0
20240219,160000,20528987550,30300,30300,30300,30300,0
20240219,155900,20528987550,30300,30300,30300,30300,0
20240219,155800,20528987550,30300,30300,30300,30300,0
20240219,155700,20528987550,30300,30300,30300,30300,0
20240219,155600,20528987550,30300,30300,30300,30300,0
20240219,155500,20528987550,30300,30300,30300,30300,0
20240219,155400,20528987550,30300,30300,30300,30300,0
20240219,155300,20528987550,30300,30300,30300,30300,0
20240219,155200,20528987550,30300,30300,30300,30300,0
20240219,155100,20528987550,30300,30300,30300,30300,0
20240219,155000,20528987550,30300,30300,30300,30300,0
20240219,154900,20528987550,30300,30300,30300,30300,0
20240219,154800,20528987550,30300,30300,30300,30300,0
20240219,154700,20528987550,30300,30300,30300,30300,0
20240219,154600,20528987550,30300,30300,30300,30300,0
20240219,154500,20528987550,30300,30300,30300,30300,0
20240219,154400,20528987550,30300,30300,30300,30300,0
20240219,154300,20528987550,30300,30300,30300,30300,0
20240219,154200,20528987550,30300,30300,30300,30300,0
20240219,154100,20528987550,30300,30300,30300,30300,0
20240219,154000,20528987550,30300,30300,30300,30300,0
20240219,153900,20528987550,30300,30300,30300,30300,0
20240219,153800,20528987550,30300,30300,30300,30300,0
20240219,153700,20528987550,30300,30300,30300,30300,0
20240219,153600,20528987550,30300,30300,30300,30300,0
20240219,153500,20528987550,30300,30300,30300,30300,0
20240219,153400,20528987550,30300,30300,30300,30300,0
20240219,153300,20528987550,30300,30300,30300,30300,0
20240219,153200,20528987550,30300,30300,30300,30300,11168
20240219,153100,20528987550,30300,30300,30300,30300,0
20240219,153000,20528987550,30300,30300,30300,30300,11168
20240219,152900,20190597150,30350,30350,30350,30350,0
20240219,152800,20190597150,30350,30350,30350,30350,0
20240219,152700,20190597150,30350,30350,30350,30350,0
20240219,152600,20190597150,30350,30350,30350,30350,0
20240219,152500,20190597150,30350,30350,30350,30350,0
20240219,152400,20190597150,30350,30350,30350,30350,0
20240219,152300,20190597150,30350,30350,30350,30350,0
20240219,152200,20190597150,30350,30350,30350,30350,0
20240219,152100,20190597150,30350,30350,30350,30350,0
20240219,152000,20190597150,30350,30350,30350,30350,0
20240219,151900,20190597150,30350,30300,30350,30300,599
20240219,151800,20172434900,30300,30350,30400,30300,603
20240219,151700,20154142550,30350,30300,30350,30300,271
20240219,151600,20145917950,30300,30350,30350,30300,1353
20240219,151500,20104854500,30350,30300,30350,30300,1136
20240219,151400,20070385150,30300,30300,30350,30300,428
20240219,151300,20057399600,30300,30300,30350,30300,219
20240219,151200,20050756850,30300,30350,30400,30300,1832
20240219,151100,19995162500,30350,30350,30400,30350,539
20240219,151000,19978778300,30400,30350,30400,30350,352
20240219,150900,19968081200,30400,30350,30400,30350,4395
20240219,150800,19834476300,30350,30350,30400,30350,743
20240219,150700,19811906850,30350,30350,30400,30350,230
20240219,150600,19804916350,30350,30400,30450,30350,667
20240219,150500,19784648750,30400,30400,30450,30350,2602
20240219,150400,19705446350,30400,30350,30400,30350,1756
20240219,150300,19652065350,30400,30350,30400,30350,1360
20240219,150200,19610734200,30350,30350,30400,30350,538
20240219,150100,19594393350,30350,30400,30400,30350,130
20240219,150000,19590442700,30400,30350,30400,30300,628
20240219,145900,19571366200,30350,30300,30500,30300,21647
20240219,145800,18912478000,30350,30300,30450,30300,10417
20240219,145700,18595471650,30350,30300,30350,30300,444
20240219,145600,18582003100,30300,30350,30350,30300,340
20240219,145500,18571693250,30350,30300,30400,30300,478
20240219,145400,18557189750,30300,30300,30400,30300,2572
20240219,145300,18479120300,30300,30300,30350,30300,2727
20240219,145200,18396468050,30300,30300,30350,30300,294
20240219,145100,18387551650,30350,30300,30350,30300,480
20240219,145000,18372987450,30300,30300,30350,30300,3140
20240219,144900,18277692750,30300,30350,30350,30300,697
20240219,144800,18256546700,30300,30350,30350,30300,205
20240219,144700,18250328300,30300,30350,30350,30300,653
20240219,144600,18230521200,30350,30300,30350,30300,1674
20240219,144500,18179740550,30300,30250,30300,30250,860
20240219,144400,18153688650,30250,30250,30300,30250,433
20240219,144300,18140580500,30250,30250,30300,30250,132
20240219,144200,18136583450,30250,30250,30300,30250,168
20240219,144100,18131499850,30250,30250,30300,30250,627
20240219,144000,18112504550,30250,30250,30300,30250,693
20240219,143900,18091516250,30300,30250,30300,30250,102
20240219,143800,18088429150,30250,30250,30300,30250,188
20240219,143700,18082738250,30250,30250,30250,30200,539
20240219,143600,18066433850,30200,30250,30250,30200,152
20240219,143500,18061836350,30250,30200,30300,30200,636
20240219,143400,18042596850,30250,30250,30250,30200,587
20240219,143300,18024844000,30250,30250,30250,30200,2124
20240219,143200,17960594250,30300,30250,30300,30250,96
20240219,143100,17957688200,30250,30250,30300,30250,287
20240219,143000,17949006400,30300,30250,30300,30250,151
20240219,142900,17944431450,30250,30200,30300,30200,801
20240219,142800,17920204550,30250,30250,30300,30250,1817
20240219,142700,17865238300,30300,30200,30350,30200,3645
20240219,142600,17754762850,30250,30250,30250,30200,268
20240219,142500,17746661950,30250,30250,30250,30250,176
20240219,142400,17741337950,30250,30250,30300,30250,629
20240219,142300,17722308650,30250,30250,30250,30250,68
20240219,142200,17720251650,30250,30250,30300,30200,739
20240219,142100,17697894550,30250,30250,30300,30250,649
20240219,142000,17678253650,30250,30300,30300,30250,1116
20240219,141900,17644494400,30300,30250,30300,30200,864
20240219,141800,17618366800,30250,30250,30300,30250,628
20240219,141700,17599369150,30250,30350,30400,30250,1681
20240219,141600,17548430250,30350,30400,30400,30350,341
20240219,141500,17538068950,30400,30300,30400,30300,1104
20240219,141400,17504568450,30350,30350,30350,30250,669
20240219,141300,17484274900,30350,30300,30400,30250,2687
20240219,141200,17402742900,30250,30250,30300,30250,320
20240219,141100,17393059500,30250,30250,30300,30250,248
20240219,141000,17385550300,30300,30250,30300,30250,489
20240219,140900,17370741700,30300,30250,30300,30250,357
20240219,140800,17359936250,30250,30250,30300,30250,78
20240219,140700,17357575000,30250,30200,30300,30200,3669
20240219,140600,17246691300,30200,30200,30250,30200,344
20240219,140500,17236295700,30250,30250,30300,30200,1134
20240219,140400,17202006800,30300,30250,30300,30250,2569
20240219,140300,17124294350,30250,30250,30300,30250,176
20240219,140200,17118965850,30300,30300,30350,30250,1387
20240219,140100,17076939700,30300,30300,30300,30250,744
20240219,140000,17054397850,30350,30400,30400,30300,666
20240219,135900,17034199300,30300,30350,30400,30300,700
20240219,135800,17012958350,30350,30300,30350,30300,439
20240219,135700,16999641250,30300,30400,30400,30300,450
20240219,135600,16985983350,30400,30400,30400,30250,1273
20240219,135500,16947384650,30300,30350,30400,30300,1092
20240219,135400,16914262500,30300,30300,30400,30300,281
20240219,135300,16905731750,30300,30300,30350,30300,1100
20240219,135200,16872384600,30300,30350,30400,30300,1277
20240219,135100,16833614050,30350,30300,30350,30300,695
20240219,135000,16812543050,30300,30350,30350,30300,2549
20240219,134900,16735290750,30350,30400,30400,30300,477
20240219,134800,16720809600,30350,30350,30400,30300,292
20240219,134700,16711939800,30350,30400,30400,30300,432
20240219,134600,16698818500,30350,30350,30400,30350,576
20240219,134500,16681324500,30350,30350,30350,30300,626
20240219,134400,16662326450,30350,30300,30400,30300,1477
20240219,134300,16617538150,30300,30400,30400,30300,861
20240219,134200,16591394550,30350,30400,30400,30350,492
20240219,134100,16576449900,30350,30400,30400,30300,440
20240219,134000,16563082300,30400,30350,30450,30250,4432
20240219,133900,16428508050,30400,30350,30400,30300,530
20240219,133800,16412406300,30300,30350,30400,30300,365
20240219,133700,16401315950,30400,30350,30400,30350,1280
20240219,133600,16362423950,30350,30450,30450,30300,3558
20240219,133500,16254294350,30450,30400,30450,30350,2580
20240219,133400,16175863400,30400,30350,30450,30350,3803
20240219,133300,16060274550,30350,30350,30400,30300,1779
20240219,133200,16006273950,30350,30250,30400,30250,2515
20240219,133100,15929941300,30250,30300,30350,30250,2524
20240219,133000,15853458400,30300,30300,30350,30250,6294
20240219,132900,15662551400,30250,30250,30300,30250,289
20240219,132800,15653804200,30250,30250,30300,30250,764
20240219,132700,15630691150,30250,30250,30300,30250,258
20240219,132600,15622882450,30250,30300,30350,30250,1646
20240219,132500,15573008450,30300,30300,30350,30300,482
20240219,132400,15558392450,30300,30300,30350,30300,302
20240219,132300,15549241700,30300,30350,30350,30300,100
20240219,132200,15546210350,30250,30250,30300,30250,2256
20240219,132100,15477865750,30250,30250,30300,30250,329
20240219,132000,15467907850,30250,30250,30300,30200,1748
20240219,131900,15415083800,30200,30200,30250,30150,320
20240219,131800,15405420050,30200,30150,30250,30150,918
20240219,131700,15377698900,30150,30200,30250,30150,353
20240219,131600,15367036700,30200,30200,30200,30200,962
20240219,131500,15337984300,30200,30250,30250,30200,998
20240219,131400,15307837950,30250,30200,30250,30200,754
20240219,131300,15285034300,30250,30200,30250,30200,180
20240219,131200,15279598150,30200,30250,30250,30200,506
20240219,131100,15264296000,30250,30250,30300,30250,244
20240219,131000,15256912650,30250,30250,30300,30250,205
20240219,130900,15250711100,30250,30250,30300,30250,168
20240219,130800,15245625400,30250,30250,30300,30250,272
20240219,130700,15237396800,30250,30250,30300,30250,487
20240219,130600,15222650150,30250,30300,30300,30250,418
20240219,130500,15210003200,30250,30250,30300,30250,563
20240219,130400,15192958950,30250,30250,30250,30250,125
20240219,130300,15189177700,30250,30250,30300,30250,306
20240219,130200,15179919450,30250,30200,30250,30200,701
20240219,130100,15158719100,30200,30250,30250,30200,185
20240219,130000,15153129800,30200,30200,30250,30200,1769
20240219,125900,15099677750,30200,30200,30250,30200,602
20240219,125800,15081490900,30200,30250,30250,30200,138
20240219,125700,15077321600,30250,30200,30250,30200,58
20240219,125600,15075569650,30200,30250,30250,30150,1498
20240219,125500,15030329600,30200,30250,30250,30200,252
20240219,125400,15022712500,30250,30200,30300,30200,166
20240219,125300,15017693000,30250,30200,30250,30200,286
20240219,125200,15009050000,30200,30200,30250,30200,588
20240219,125100,14991285500,30250,30200,30300,30200,276
20240219,125000,14982938850,30300,30200,30300,30200,928
20240219,124900,14954871150,30200,30200,30250,30200,252
20240219,124800,14947260700,30200,30200,30250,30200,231
20240219,124700,14940281900,30200,30150,30250,30150,162
20240219,124600,14935391250,30250,30200,30250,30150,314
20240219,124500,14925908400,30200,30250,30250,30200,127
20240219,124400,14922072850,30250,30250,30250,30150,375
20240219,124300,14910746650,30150,30150,30200,30150,996
20240219,124200,14880676700,30150,30200,30200,30150,255
20240219,124100,14872979500,30200,30150,30200,30150,216
20240219,124000,14866459000,30150,30200,30250,30150,422
20240219,123900,14853730550,30200,30200,30250,30200,241
20240219,123800,14846449250,30200,30200,30200,30200,96
20240219,123700,14843550050,30200,30150,30200,30150,418
20240219,123600,14830937350,30150,30200,30200,30150,317
20240219,123500,14821367200,30150,30200,30200,30150,81
20240219,123400,14818923050,30200,30150,30200,30100,173
20240219,123300,14813705900,30100,30150,30150,30100,263
20240219,123200,14805782400,30150,30100,30250,30100,55
20240219,123100,14804124300,30250,30100,30250,30100,1243
20240219,123000,14766607250,30100,30100,30150,30100,311
20240219,122900,14757244800,30150,30150,30150,30100,146
20240219,122800,14752846200,30100,30150,30200,30100,282
20240219,122700,14744345900,30150,30150,30200,30150,262
20240219,122600,14736445550,30200,30150,30200,30100,239
20240219,122500,14729243050,30150,30150,30150,30100,482
20240219,122400,14714714000,30150,30100,30200,30100,271
20240219,122300,14706545250,30100,30150,30150,30100,153
20240219,122200,14701934250,30100,30100,30150,30100,475
20240219,122100,14687615750,30100,30100,30150,30100,262
20240219,122000,14679728800,30100,30150,30150,30100,289
20240219,121900,14671027650,30150,30150,30150,30100,124
20240219,121800,14667291100,30150,30100,30150,30100,135
20240219,121700,14663227200,30100,30200,30200,30100,278
20240219,121600,14654855900,30200,30050,30200,30050,94
20240219,121500,14652024900,30200,30100,30200,30050,905
20240219,121400,14624780400,30100,30100,30100,30100,302
20240219,121300,14615690200,30100,30100,30150,30050,397
20240219,121200,14603741350,30050,30050,30100,30050,232
20240219,121100,14596767650,30100,30050,30100,30050,2697
20240219,121000,14515599750,30050,30050,30100,30050,201
20240219,120900,14509559600,30050,30100,30100,30050,146
20240219,120800,14505170050,30100,30050,30100,30050,394
20240219,120700,14493321600,30100,30100,30100,30050,780
20240219,120600,14469853700,30050,30050,30100,30050,329
20240219,120500,14459965600,30050,30050,30100,30050,271
20240219,120400,14451820750,30050,30100,30200,30050,654
20240219,120300,14432100450,30050,30050,30150,30050,497
20240219,120200,14417145700,30100,30050,30100,30050,433
20240219,120100,14404121100,30050,30050,30100,30050,504
20240219,120000,14388963050,30050,30050,30100,30050,183
20240219,115900,14383463350,30050,30050,30050,30050,320
20240219,115800,14373847350,30050,30150,30150,30050,3223
20240219,115700,14276831250,30100,30100,30150,30100,77
20240219,115600,14274513400,30100,30100,30150,30100,283
20240219,115500,14265991950,30100,30100,30150,30100,384
20240219,115400,14254427150,30150,30100,30150,30100,188
20240219,115300,14248768050,30150,30150,30150,30100,314
20240219,115200,14239304500,30100,30100,30150,30100,265
20240219,115100,14231327300,30100,30150,30150,30100,528
20240219,115000,14215413950,30100,30150,30150,30100,1999
20240219,114900,14155147450,30200,30150,30200,30100,857
20240219,114800,14129315500,30150,30100,30150,30050,449
20240219,114700,14115788950,30100,30050,30100,30050,1115
20240219,114600,14082231300,30100,30050,30150,30050,1648
20240219,114500,14032635050,30050,30050,30100,30050,447
20240219,114400,14019198750,30050,30050,30100,30050,152
20240219,114300,14014627800,30050,30050,30100,30050,340
20240219,114200,14004409000,30100,30050,30100,30050,285
20240219,114100,13995842550,30050,30100,30100,30050,1324
20240219,114000,13956003700,30050,30050,30100,30050,252
20240219,113900,13948429950,30050,30050,30100,30050,408
20240219,113800,13936166400,30100,30050,30100,30050,2345
20240219,113700,13865589850,30100,30100,30100,30050,1108
20240219,113600,13832262000,30050,30100,30100,30050,1435
20240219,113500,13789081450,30100,30100,30150,30100,945
20240219,113400,13760635250,30150,30100,30150,30100,350
20240219,113300,13750091300,30100,30100,30150,30100,345
20240219,113200,13739706650,30100,30100,30150,30100,254
20240219,113100,13732061000,30100,30100,30150,30100,255
20240219,113000,13724383800,30100,30100,30150,30100,430
20240219,112900,13711440450,30100,30100,30150,30100,523
20240219,112800,13695695700,30100,30100,30150,30100,177
20240219,112700,13690367900,30100,30100,30200,30100,1006
20240219,112600,13660023700,30100,30100,30200,30100,154
20240219,112500,13655385450,30150,30100,30150,30100,215
20240219,112400,13648910550,30150,30150,30150,30100,1144
20240219,112300,13614434500,30100,30150,30200,30100,2577
20240219,112200,13536738800,30150,30150,30200,30150,126
20240219,112100,13532939700,30150,30150,30200,30150,679
20240219,112000,13512460050,30200,30150,30200,30150,754
20240219,111900,13489721550,30150,30150,30200,30150,256
20240219,111800,13481998050,30150,30150,30200,30150,393
20240219,111700,13470141450,30150,30200,30250,30150,1068
20240219,111600,13437893100,30200,30200,30250,30200,330
20240219,111500,13427925900,30200,30200,30250,30200,1339
20240219,111400,13387486250,30250,30200,30250,30200,631
20240219,111300,13368424300,30200,30200,30250,30200,298
20240219,111200,13359421100,30250,30200,30250,30200,1070
20240219,111100,13327094050,30200,30250,30250,30200,2917
20240219,111000,13238881050,30250,30300,30350,30250,573
20240219,110900,13221531000,30300,30300,30350,30300,547
20240219,110800,13204956750,30300,30350,30400,30250,880
20240219,110700,13178280150,30350,30350,30350,30300,1880
20240219,110600,13121271750,30300,30300,30350,30250,1676
20240219,110500,13070488200,30300,30350,30400,30300,500
20240219,110400,13055316500,30300,30400,30400,30300,125
20240219,110300,13051528200,30300,30350,30400,30300,1903
20240219,110200,12993769600,30350,30400,30450,30350,2505
20240219,110100,12917710200,30400,30450,30500,30400,4209
20240219,110000,12789598950,30500,30500,30550,30500,1830
20240219,105900,12733766400,30500,30500,30550,30450,1630
20240219,105800,12684028300,30500,30500,30500,30450,1008
20240219,105700,12653294900,30450,30500,30500,30450,1194
20240219,105600,12616883050,30500,30500,30500,30450,1322
20240219,105500,12576569850,30500,30450,30550,30450,3418
20240219,105400,12472366550,30450,30450,30500,30400,2190
20240219,105300,12405649650,30450,30400,30450,30350,1066
20240219,105200,12373211700,30400,30400,30450,30350,1268
20240219,105100,12334667000,30350,30350,30400,30350,1213
20240219,105000,12297819750,30400,30400,30400,30300,1177
20240219,104900,12262084400,30350,30350,30400,30300,1841
20240219,104800,12206176150,30400,30400,30450,30300,4800
20240219,104700,12060357250,30400,30450,30500,30350,3999
20240219,104600,11938701150,30450,30250,30450,30250,6572
20240219,104500,11739144300,30300,30300,30350,30250,3227
20240219,104400,11641422500,30300,30200,30300,30200,3397
20240219,104300,11538642800,30200,30200,30250,30200,699
20240219,104200,11517503850,30200,30200,30250,30150,1828
20240219,104100,11462274200,30200,30100,30250,30100,2901
20240219,104000,11374656500,30050,30050,30150,30000,5144
20240219,103900,11219797900,30000,30050,30100,30000,4511
20240219,103800,11084238650,30050,30050,30100,30050,1509
20240219,103700,11038876800,30050,30050,30100,30050,584
20240219,103600,11021312900,30100,30050,30100,30050,734
20240219,103500,10999243400,30050,30050,30100,30050,304
20240219,103400,10990097200,30050,30100,30100,30050,740
20240219,103300,10967854300,30050,30100,30150,30050,1610
20240219,103200,10919395300,30100,30150,30200,30100,572
20240219,103100,10902149100,30150,30100,30150,30100,270
20240219,103000,10894015300,30100,30100,30150,30100,759
20240219,102900,10871163950,30100,30100,30150,30050,386
20240219,102800,10859541150,30100,30100,30100,30050,610
20240219,102700,10841185400,30050,30050,30100,30000,1598
20240219,102600,10793119100,30050,30050,30100,30050,357
20240219,102500,10782390900,30050,30000,30050,30000,1617
20240219,102400,10733804800,30000,30100,30100,30000,6207
20240219,102300,10547154350,30100,30150,30200,30100,1427
20240219,102200,10504189950,30150,30150,30200,30100,798
20240219,102100,10480130200,30150,30150,30200,30100,1128
20240219,102000,10446123350,30200,30100,30200,30100,4505
20240219,101900,10310360400,30100,30100,30150,30100,833
20240219,101800,10285274400,30100,30100,30250,30100,4571
20240219,101700,10147350350,30100,30150,30200,30100,6058
20240219,101600,9964816400,30200,30250,30250,30150,2040
20240219,101500,9903208050,30200,30250,30250,30200,446
20240219,101400,9889719850,30200,30150,30250,30150,1326
20240219,101300,9849685900,30150,30200,30200,30150,1599
20240219,101200,9801405450,30150,30150,30200,30150,1304
20240219,101100,9762089350,30150,30150,30200,30100,3249
20240219,101000,9664123950,30200,30250,30250,30150,1724
20240219,100900,9612055300,30250,30250,30250,30200,1863
20240219,100800,9555736450,30250,30300,30300,30200,5153
20240219,100700,9399795200,30300,30250,30300,30250,2104
20240219,100600,9336147450,30350,30300,30350,30300,2122
20240219,100500,9271834950,30350,30350,30400,30350,3424
20240219,100400,9167908950,30400,30350,30500,30350,382
20240219,100300,9156301700,30350,30400,30500,30350,2340
20240219,100200,9085199500,30400,30450,30550,30400,725
20240219,100100,9063148500,30550,30450,30550,30450,242
20240219,100000,9055778000,30550,30450,30550,30450,2082
20240219,095900,8992341600,30500,30500,30500,30450,568
20240219,095800,8975028900,30500,30450,30500,30450,1633
20240219,095700,8925241250,30450,30500,30550,30450,798
20240219,095600,8900905650,30550,30550,30550,30450,2776
20240219,095500,8816201450,30500,30550,30550,30400,1608
20240219,095400,8767135750,30550,30400,30550,30350,12622
20240219,095300,8382125900,30400,30400,30400,30350,756
20240219,095200,8359167100,30350,30350,30400,30350,578
20240219,095100,8341609550,30350,30400,30400,30350,1857
20240219,095000,8285176250,30400,30400,30400,30350,900
20240219,094900,8257851850,30400,30350,30450,30350,1472
20240219,094800,8213102550,30450,30500,30500,30350,6024
20240219,094700,8029971700,30450,30550,30600,30450,5074
20240219,094600,7875077950,30600,30550,30600,30550,1440
20240219,094500,7831068500,30600,30600,30650,30550,240
20240219,094400,7823729100,30650,30550,30650,30500,2955
20240219,094300,7733396550,30550,30650,30650,30550,3788
20240219,094200,7617648450,30600,30650,30650,30600,7482
20240219,094100,7388662250,30650,30600,30700,30600,2303
20240219,094000,7318068850,30600,30550,30700,30550,4284
20240219,093900,7186861250,30600,30550,30600,30500,2858
20240219,093800,7099452050,30550,30600,30600,30500,2070
20240219,093700,7036155100,30600,30600,30650,30500,2358
20240219,093600,6964036200,30600,30500,30600,30500,5768
20240219,093500,6787814600,30450,30500,30500,30450,632
20240219,093400,6768566550,30500,30450,30500,30450,1443
20240219,093300,6724618500,30500,30550,30550,30400,3415
20240219,093200,6620569600,30550,30700,30800,30450,13743
20240219,093100,6199921800,30700,30850,30850,30700,3489
20240219,093000,6092539150,30800,30900,31000,30800,4859
20240219,092900,5942272900,30950,30950,31050,30850,10160
20240219,092800,5627742450,31000,30800,31000,30800,16111
20240219,092700,5129523700,30800,30650,30800,30600,14359
20240219,092600,4688252400,30650,30600,30650,30550,4429
20240219,092500,4552716300,30600,30600,30650,30550,3697
20240219,092400,4439577450,30550,30600,30650,30550,2162
20240219,092300,4373353750,30550,30650,30650,30550,5118
20240219,092200,4216590050,30650,30600,30650,30550,5508
20240219,092100,4047976500,30600,30600,30650,30600,2283
20240219,092000,3978064800,30650,30500,30650,30450,7426
20240219,091900,3751029950,30450,30600,30600,30450,2942
20240219,091800,3661166450,30650,30600,30700,30600,6678
20240219,091700,3456568150,30650,30550,30650,30550,8165
20240219,091600,3206795800,30550,30350,30600,30350,14570
20240219,091500,2762355950,30400,30400,30450,30350,4091
20240219,091400,2638013000,30400,30250,30400,30250,3982
20240219,091300,2517096050,30300,30400,30450,30250,4324
20240219,091200,2385924050,30400,30250,30400,30250,12630
20240219,091100,2002795100,30250,30250,30300,30200,3635
20240219,091000,1892822600,30250,30250,30300,30150,4435
20240219,090900,1758757750,30250,30100,30250,30050,3706
20240219,090800,1646968800,30150,30250,30250,30050,3727
20240219,090700,1534614900,30250,30250,30300,30100,4719
20240219,090600,1392082000,30300,30000,30350,29950,12258
20240219,090500,1022176000,29950,29800,30000,29750,7214
20240219,090400,806427600,29750,29900,29900,29750,4253
20240219,090300,679601150,29900,29700,29900,29650,8958
20240219,090200,412593200,29700,29800,29850,29600,4300
20240219,090100,284625900,29850,29650,29900,29650,5678
20240219,090000,115514450,29700,29700,29700,29550,3836