KissMeData/001200/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,183300,17972862840,4105,4105,4105,4105,29625
20240219,183200,17972862840,4105,4105,4105,4105,0
20240219,183100,17972862840,4105,4105,4105,4105,0
20240219,183000,17972862840,4105,4105,4105,4105,0
20240219,182900,17972862840,4105,4105,4105,4105,0
20240219,182800,17972862840,4105,4105,4105,4105,0
20240219,182700,17972862840,4105,4105,4105,4105,0
20240219,182600,17972862840,4105,4105,4105,4105,0
20240219,182500,17972862840,4105,4105,4105,4105,0
20240219,182400,17972862840,4105,4105,4105,4105,0
20240219,182300,17972862840,4105,4105,4105,4105,0
20240219,182200,17972862840,4105,4105,4105,4105,0
20240219,182100,17972862840,4105,4105,4105,4105,0
20240219,182000,17972862840,4105,4105,4105,4105,0
20240219,181900,17972862840,4105,4105,4105,4105,0
20240219,181800,17972862840,4105,4105,4105,4105,0
20240219,181700,17972862840,4105,4105,4105,4105,0
20240219,181600,17972862840,4105,4105,4105,4105,0
20240219,181500,17972862840,4105,4105,4105,4105,0
20240219,181400,17972862840,4105,4105,4105,4105,0
20240219,181300,17972862840,4105,4105,4105,4105,0
20240219,181200,17972862840,4105,4105,4105,4105,0
20240219,181100,17972862840,4105,4105,4105,4105,0
20240219,181000,17972862840,4105,4105,4105,4105,0
20240219,180900,17972862840,4105,4105,4105,4105,0
20240219,180800,17972862840,4105,4105,4105,4105,0
20240219,180700,17972862840,4105,4105,4105,4105,0
20240219,180600,17972862840,4105,4105,4105,4105,0
20240219,180500,17972862840,4105,4105,4105,4105,0
20240219,180400,17972862840,4105,4105,4105,4105,0
20240219,180300,17972862840,4105,4105,4105,4105,29625
20240219,180200,17972862840,4105,4105,4105,4105,0
20240219,180100,17972862840,4105,4105,4105,4105,0
20240219,180000,17972862840,4105,4105,4105,4105,0
20240219,175900,17972862840,4105,4105,4105,4105,0
20240219,175800,17972862840,4105,4105,4105,4105,0
20240219,175700,17972862840,4105,4105,4105,4105,0
20240219,175600,17972862840,4105,4105,4105,4105,0
20240219,175500,17972862840,4105,4105,4105,4105,0
20240219,175400,17972862840,4105,4105,4105,4105,0
20240219,175300,17972862840,4105,4105,4105,4105,0
20240219,175200,17972862840,4105,4105,4105,4105,0
20240219,175100,17972862840,4105,4105,4105,4105,0
20240219,175000,17972862840,4105,4105,4105,4105,0
20240219,174900,17972862840,4105,4105,4105,4105,0
20240219,174800,17972862840,4105,4105,4105,4105,0
20240219,174700,17972862840,4105,4105,4105,4105,0
20240219,174600,17972862840,4105,4105,4105,4105,0
20240219,174500,17972862840,4105,4105,4105,4105,0
20240219,174400,17972862840,4105,4105,4105,4105,0
20240219,174300,17972862840,4105,4105,4105,4105,0
20240219,174200,17972862840,4105,4105,4105,4105,0
20240219,174100,17972862840,4105,4105,4105,4105,0
20240219,174000,17972862840,4105,4105,4105,4105,0
20240219,173900,17972862840,4105,4105,4105,4105,0
20240219,173800,17972862840,4105,4105,4105,4105,0
20240219,173700,17972862840,4105,4105,4105,4105,0
20240219,173600,17972862840,4105,4105,4105,4105,0
20240219,173500,17972862840,4105,4105,4105,4105,0
20240219,173400,17972862840,4105,4105,4105,4105,0
20240219,173300,17972862840,4105,4105,4105,4105,29625
20240219,173200,17972862840,4105,4105,4105,4105,0
20240219,173100,17972862840,4105,4105,4105,4105,0
20240219,173000,17972862840,4105,4105,4105,4105,0
20240219,172900,17972862840,4105,4105,4105,4105,0
20240219,172800,17972862840,4105,4105,4105,4105,0
20240219,172700,17972862840,4105,4105,4105,4105,0
20240219,172600,17972862840,4105,4105,4105,4105,0
20240219,172500,17972862840,4105,4105,4105,4105,0
20240219,172400,17972862840,4105,4105,4105,4105,0
20240219,172300,17972862840,4105,4105,4105,4105,0
20240219,172200,17972862840,4105,4105,4105,4105,0
20240219,172100,17972862840,4105,4105,4105,4105,0
20240219,172000,17972862840,4105,4105,4105,4105,0
20240219,171900,17972862840,4105,4105,4105,4105,0
20240219,171800,17972862840,4105,4105,4105,4105,0
20240219,171700,17972862840,4105,4105,4105,4105,0
20240219,171600,17972862840,4105,4105,4105,4105,0
20240219,171500,17972862840,4105,4105,4105,4105,0
20240219,171400,17972862840,4105,4105,4105,4105,0
20240219,171300,17972862840,4105,4105,4105,4105,0
20240219,171200,17972862840,4105,4105,4105,4105,0
20240219,171100,17972862840,4105,4105,4105,4105,0
20240219,171000,17972862840,4105,4105,4105,4105,0
20240219,170900,17972862840,4105,4105,4105,4105,0
20240219,170800,17972862840,4105,4105,4105,4105,0
20240219,170700,17972862840,4105,4105,4105,4105,0
20240219,170600,17972862840,4105,4105,4105,4105,0
20240219,170500,17972862840,4105,4105,4105,4105,0
20240219,170400,17972862840,4105,4105,4105,4105,0
20240219,170300,17972862840,4105,4105,4105,4105,29625
20240219,170200,17972862840,4105,4105,4105,4105,0
20240219,170100,17972862840,4105,4105,4105,4105,0
20240219,170000,17972862840,4105,4105,4105,4105,0
20240219,165900,17972862840,4105,4105,4105,4105,0
20240219,165800,17972862840,4105,4105,4105,4105,0
20240219,165700,17972862840,4105,4105,4105,4105,0
20240219,165600,17972862840,4105,4105,4105,4105,0
20240219,165500,17972862840,4105,4105,4105,4105,0
20240219,165400,17972862840,4105,4105,4105,4105,0
20240219,165300,17972862840,4105,4105,4105,4105,0
20240219,165200,17972862840,4105,4105,4105,4105,0
20240219,165100,17972862840,4105,4105,4105,4105,0
20240219,165000,17972862840,4105,4105,4105,4105,0
20240219,164900,17972862840,4105,4105,4105,4105,0
20240219,164800,17972862840,4105,4105,4105,4105,0
20240219,164700,17972862840,4105,4105,4105,4105,0
20240219,164600,17972862840,4105,4105,4105,4105,0
20240219,164500,17972862840,4105,4105,4105,4105,0
20240219,164400,17972862840,4105,4105,4105,4105,0
20240219,164300,17972862840,4105,4105,4105,4105,0
20240219,164200,17972862840,4105,4105,4105,4105,0
20240219,164100,17972862840,4105,4105,4105,4105,0
20240219,164000,17972862840,4105,4105,4105,4105,0
20240219,163900,17972862840,4105,4105,4105,4105,0
20240219,163800,17972862840,4105,4105,4105,4105,0
20240219,163700,17972862840,4105,4105,4105,4105,0
20240219,163600,17972862840,4105,4105,4105,4105,0
20240219,163500,17972862840,4105,4105,4105,4105,0
20240219,163400,17972862840,4105,4105,4105,4105,0
20240219,163300,17972862840,4105,4105,4105,4105,29625
20240219,163200,17972862840,4105,4105,4105,4105,0
20240219,163100,17972862840,4105,4105,4105,4105,0
20240219,163000,17972862840,4105,4105,4105,4105,0
20240219,162900,17972862840,4105,4105,4105,4105,0
20240219,162800,17972862840,4105,4105,4105,4105,0
20240219,162700,17972862840,4105,4105,4105,4105,0
20240219,162600,17972862840,4105,4105,4105,4105,0
20240219,162500,17972862840,4105,4105,4105,4105,0
20240219,162400,17972862840,4105,4105,4105,4105,0
20240219,162300,17972862840,4105,4105,4105,4105,0
20240219,162200,17972862840,4105,4105,4105,4105,0
20240219,162100,17972862840,4105,4105,4105,4105,0
20240219,162000,17972862840,4105,4105,4105,4105,0
20240219,161900,17972862840,4105,4105,4105,4105,0
20240219,161800,17972862840,4105,4105,4105,4105,0
20240219,161700,17972862840,4105,4105,4105,4105,0
20240219,161600,17972862840,4105,4105,4105,4105,0
20240219,161500,17972862840,4105,4105,4105,4105,0
20240219,161400,17972862840,4105,4105,4105,4105,0
20240219,161300,17972862840,4105,4105,4105,4105,0
20240219,161200,17972862840,4105,4105,4105,4105,0
20240219,161100,17972862840,4105,4105,4105,4105,0
20240219,161000,17972862840,4105,4105,4105,4105,0
20240219,160900,17972862840,4105,4105,4105,4105,0
20240219,160800,17972862840,4105,4105,4105,4105,0
20240219,160700,17972862840,4105,4105,4105,4105,0
20240219,160600,17972862840,4105,4105,4105,4105,0
20240219,160500,17972862840,4105,4105,4105,4105,0
20240219,160400,17972862840,4105,4105,4105,4105,0
20240219,160300,17972862840,4105,4105,4105,4105,29625
20240219,160200,17972862840,4105,4105,4105,4105,0
20240219,160100,17972862840,4105,4105,4105,4105,0
20240219,160000,17972862840,4105,4105,4105,4105,0
20240219,155900,17972862840,4105,4105,4105,4105,0
20240219,155800,17972862840,4105,4105,4105,4105,0
20240219,155700,17972862840,4105,4105,4105,4105,0
20240219,155600,17972862840,4105,4105,4105,4105,0
20240219,155500,17972862840,4105,4105,4105,4105,0
20240219,155400,17972862840,4105,4105,4105,4105,0
20240219,155300,17972862840,4105,4105,4105,4105,0
20240219,155200,17972862840,4105,4105,4105,4105,0
20240219,155100,17972862840,4105,4105,4105,4105,0
20240219,155000,17972862840,4105,4105,4105,4105,0
20240219,154900,17972862840,4105,4105,4105,4105,0
20240219,154800,17972862840,4105,4105,4105,4105,0
20240219,154700,17972862840,4105,4105,4105,4105,0
20240219,154600,17972862840,4105,4105,4105,4105,0
20240219,154500,17972862840,4105,4105,4105,4105,0
20240219,154400,17972862840,4105,4105,4105,4105,0
20240219,154300,17972862840,4105,4105,4105,4105,0
20240219,154200,17972862840,4105,4105,4105,4105,0
20240219,154100,17972862840,4105,4105,4105,4105,0
20240219,154000,17972862840,4105,4105,4105,4105,0
20240219,153900,17972862840,4105,4105,4105,4105,0
20240219,153800,17972862840,4105,4105,4105,4105,0
20240219,153700,17972862840,4105,4105,4105,4105,0
20240219,153600,17972862840,4105,4105,4105,4105,0
20240219,153500,17972862840,4105,4105,4105,4105,0
20240219,153400,17972862840,4105,4105,4105,4105,0
20240219,153300,17972862840,4105,4105,4105,4105,29625
20240219,153200,17972862840,4105,4105,4105,4105,0
20240219,153100,17972862840,4105,4105,4105,4105,0
20240219,153000,17972862840,4105,4105,4105,4105,29625
20240219,152900,17851252215,4095,4095,4095,4095,0
20240219,152800,17851252215,4095,4095,4095,4095,0
20240219,152700,17851252215,4095,4095,4095,4095,0
20240219,152600,17851252215,4095,4095,4095,4095,0
20240219,152500,17851252215,4095,4095,4095,4095,0
20240219,152400,17851252215,4095,4095,4095,4095,0
20240219,152300,17851252215,4095,4095,4095,4095,0
20240219,152200,17851252215,4095,4095,4095,4095,0
20240219,152100,17851252215,4095,4095,4095,4095,0
20240219,152000,17851252215,4095,4095,4095,4095,0
20240219,151900,17851252215,4095,4095,4100,4095,1226
20240219,151800,17846231495,4100,4095,4105,4095,5211
20240219,151700,17824885750,4095,4105,4110,4095,3719
20240219,151600,17809634415,4110,4105,4115,4105,6799
20240219,151500,17781721735,4100,4105,4105,4100,649
20240219,151400,17779059410,4100,4100,4105,4095,1849
20240219,151300,17771477420,4100,4090,4110,4085,2845
20240219,151200,17759828300,4090,4105,4105,4090,27176
20240219,151100,17648488555,4105,4115,4115,4090,6155
20240219,151000,17623212595,4115,4090,4115,4085,16290
20240219,150900,17556376705,4090,4090,4095,4085,7803
20240219,150800,17524480280,4095,4095,4095,4090,145
20240219,150700,17523886515,4090,4085,4100,4085,7118
20240219,150600,17494747510,4085,4075,4085,4070,18508
20240219,150500,17419245245,4075,4070,4085,4070,12557
20240219,150400,17368053790,4065,4065,4065,4065,1325
20240219,150300,17362667665,4065,4065,4070,4060,6315
20240219,150200,17337014915,4070,4065,4070,4065,749
20240219,150100,17333966700,4065,4065,4070,4060,2998
20240219,150000,17321779990,4065,4060,4070,4060,451
20240219,145900,17319946865,4065,4075,4075,4065,6608
20240219,145800,17293048655,4070,4055,4070,4055,22536
20240219,145700,17201404880,4055,4060,4060,4055,1173
20240219,145600,17196643365,4055,4045,4055,4045,3471
20240219,145500,17182581390,4045,4050,4050,4045,249
20240219,145400,17181572945,4045,4045,4050,4045,253
20240219,145300,17180548870,4045,4050,4050,4045,2286
20240219,145200,17171292355,4045,4050,4050,4040,4454
20240219,145100,17153264720,4050,4060,4060,4050,1802
20240219,145000,17145956775,4060,4055,4065,4055,7818
20240219,144900,17114221210,4055,4055,4060,4055,1235
20240219,144800,17109212990,4055,4055,4065,4055,13264
20240219,144700,17055362320,4050,4055,4055,4050,2437
20240219,144600,17045489260,4055,4050,4055,4050,8691
20240219,144500,17010250110,4050,4045,4050,4045,11350
20240219,144400,16964324135,4040,4040,4040,4040,2165
20240219,144300,16955577535,4035,4040,4040,4035,662
20240219,144200,16952903850,4040,4035,4040,4035,3076
20240219,144100,16940477245,4040,4040,4045,4025,4618
20240219,144000,16921829265,4040,4040,4045,4035,1099
20240219,143900,16917389115,4040,4035,4040,4030,2435
20240219,143800,16907565865,4035,4045,4045,4035,700
20240219,143700,16904734705,4035,4040,4045,4030,2550
20240219,143600,16894436195,4050,4040,4050,4040,2050
20240219,143500,16886153695,4040,4050,4050,4040,21292
20240219,143400,16800124020,4045,4040,4050,4040,3164
20240219,143300,16787333390,4035,4025,4035,4025,21399
20240219,143200,16701196810,4025,4020,4025,4020,3022
20240219,143100,16689042055,4020,4020,4020,4020,96
20240219,143000,16688656135,4020,4020,4020,4020,841
20240219,142900,16685275315,4020,4020,4020,4005,7271
20240219,142800,16656092160,4020,4025,4025,4020,1660
20240219,142700,16649418460,4025,4025,4025,4020,46
20240219,142600,16649233520,4025,4005,4030,4005,2720
20240219,142500,16638318175,4005,4005,4005,4005,118
20240219,142400,16637845585,4005,4005,4010,4000,614
20240219,142300,16635386640,4005,4005,4005,4005,8
20240219,142200,16635354600,4005,4000,4005,4000,2158
20240219,142100,16626712890,4000,4000,4005,3995,3198
20240219,142000,16613906135,4000,4005,4010,4000,5551
20240219,141900,16591692110,4000,4000,4000,4000,137
20240219,141800,16591144110,4000,4000,4005,4000,240
20240219,141700,16590183245,4000,4010,4010,4000,3544
20240219,141600,16576007235,4010,4010,4010,4010,137
20240219,141500,16575457865,4010,4005,4010,4005,1503
20240219,141400,16569433465,4005,4000,4005,3995,1722
20240219,141300,16562540730,4000,4005,4010,4000,27191
20240219,141200,16453705955,4005,4005,4005,4005,120
20240219,141100,16453225355,4005,4015,4015,4005,206
20240219,141000,16452400315,4005,4010,4010,4005,275
20240219,140900,16451298760,4010,4010,4010,4010,1
20240219,140800,16451294750,4010,4010,4015,4010,1806
20240219,140700,16444052425,4010,4020,4020,4000,36054
20240219,140600,16299684490,4020,4025,4025,4010,1801
20240219,140500,16292447665,4020,4020,4020,4005,6065
20240219,140400,16268105185,4020,4035,4035,4010,22254
20240219,140300,16178673860,4030,4030,4030,4030,42
20240219,140200,16178504600,4030,4030,4030,4030,188
20240219,140100,16177746960,4030,4035,4035,4010,24725
20240219,140000,16078308220,4035,4045,4050,4035,3574
20240219,135900,16063865480,4045,4035,4045,4035,809
20240219,135800,16060597365,4035,4040,4040,4035,277
20240219,135700,16059478860,4035,4035,4045,4035,1280
20240219,135600,16054303850,4035,4035,4040,4035,1417
20240219,135500,16048579935,4040,4025,4040,4025,6188
20240219,135400,16023643060,4025,4020,4025,4020,2434
20240219,135300,16013846575,4025,4025,4025,4025,3821
20240219,135200,15998467050,4025,4025,4025,4020,573
20240219,135100,15996160875,4025,4025,4030,4025,1107
20240219,135000,15991705025,4025,4025,4030,4025,981
20240219,134900,15987756495,4025,4025,4025,4025,2074
20240219,134800,15979408645,4025,4025,4030,4025,269
20240219,134700,15978325670,4025,4025,4025,4025,76
20240219,134600,15978019770,4025,4030,4030,4025,293
20240219,134500,15976839555,4025,4030,4030,4025,1797
20240219,134400,15969598240,4025,4025,4025,4025,143
20240219,134300,15969022665,4030,4030,4030,4030,177
20240219,134200,15968309355,4030,4030,4030,4030,428
20240219,134100,15966584515,4030,4020,4030,4020,3500
20240219,134000,15952497560,4020,4020,4020,4020,0
20240219,133900,15952497560,4020,4020,4025,4020,135
20240219,133800,15951954850,4020,4020,4025,4020,247
20240219,133700,15950961410,4020,4020,4020,4020,95
20240219,133600,15950579510,4020,4030,4030,4020,149
20240219,133500,15949980275,4025,4025,4025,4025,209
20240219,133400,15949139050,4025,4025,4025,4025,91
20240219,133300,15948772775,4025,4035,4035,4020,2158
20240219,133200,15940083325,4035,4040,4040,4035,232
20240219,133100,15939146765,4040,4040,4045,4040,156
20240219,133000,15938516500,4040,4040,4045,4040,50
20240219,132900,15938314495,4040,4040,4040,4040,108
20240219,132800,15937878175,4040,4045,4045,4040,177
20240219,132700,15937162985,4045,4040,4045,4040,516
20240219,132600,15935077475,4040,4040,4040,4040,229
20240219,132500,15934152315,4040,4040,4040,4035,518
20240219,132400,15932059820,4040,4040,4040,4035,830
20240219,132300,15928707230,4040,4040,4040,4040,166
20240219,132200,15928036590,4040,4040,4040,4040,816
20240219,132100,15924739950,4040,4045,4045,4040,271
20240219,132000,15923645000,4045,4045,4045,4040,1367
20240219,131900,15918115495,4045,4050,4050,4045,1415
20240219,131800,15912385780,4050,4050,4050,4030,7159
20240219,131700,15883501470,4050,4040,4050,4040,9186
20240219,131600,15846319395,4040,4045,4045,4040,6442
20240219,131500,15820269320,4045,4035,4045,4035,2551
20240219,131400,15809957105,4035,4035,4040,4035,5869
20240219,131300,15786275685,4030,4030,4040,4030,2478
20240219,131200,15776288555,4025,4025,4040,4025,3059
20240219,131100,15763961030,4030,4020,4030,4015,1998
20240219,131000,15755929625,4020,4020,4020,4015,19
20240219,130900,15755853250,4020,4025,4025,4015,2007
20240219,130800,15747794990,4015,4010,4020,4005,8113
20240219,130700,15715237580,4005,4010,4010,4005,209
20240219,130600,15714400530,4010,4015,4015,4010,11089
20240219,130500,15669928195,4015,4020,4020,4010,5650
20240219,130400,15647257125,4020,4020,4020,4020,602
20240219,130300,15644837085,4020,4035,4035,4020,407
20240219,130200,15643200930,4035,4005,4035,4005,1569
20240219,130100,15636907020,4010,4020,4020,4010,1493
20240219,130000,15630912735,4035,4015,4035,4005,12338
20240219,125900,15581235150,4005,4005,4005,3980,12282
20240219,125800,15532226230,4000,4015,4030,4000,9071
20240219,125700,15495772690,4025,4010,4030,4010,3853
20240219,125600,15480296845,4015,4015,4015,4010,117
20240219,125500,15479827565,4015,4000,4015,4000,1388
20240219,125400,15474268580,4000,4010,4010,4000,8663
20240219,125300,15439574010,4010,4010,4010,4005,125
20240219,125200,15439073285,4010,4010,4010,4010,3
20240219,125100,15439061255,4010,4010,4010,4010,1008
20240219,125000,15435019175,4010,4015,4015,4010,836
20240219,124900,15431666315,4015,4015,4015,4010,429
20240219,124800,15429944230,4015,4015,4015,4010,137
20240219,124700,15429394340,4015,4015,4020,4010,2028
20240219,124600,15421253735,4015,4010,4015,4010,100
20240219,124500,15420852610,4010,4010,4015,4010,3209
20240219,124400,15407984460,4010,4020,4020,4010,370
20240219,124300,15406499615,4015,4015,4015,4010,2075
20240219,124200,15398175955,4015,4020,4025,4015,1466
20240219,124100,15392285185,4010,4015,4020,4010,250
20240219,124000,15391282340,4010,4010,4015,4010,2420
20240219,123900,15381570080,4010,4015,4015,4010,2058
20240219,123800,15373316435,4015,4025,4025,4015,2602
20240219,123700,15362863945,4020,4025,4025,4010,6716
20240219,123600,15335898220,4025,4025,4030,4025,972
20240219,123500,15331984410,4025,4030,4030,4025,719
20240219,123400,15329090420,4030,4035,4035,4030,1207
20240219,123300,15324226195,4035,4030,4035,4025,5280
20240219,123200,15302947465,4025,4020,4025,4015,3093
20240219,123100,15290508060,4015,4005,4015,4005,1651
20240219,123000,15283888555,4010,4015,4015,3980,25876
20240219,122900,15180431360,4010,4035,4035,4000,56541
20240219,122800,14953760635,4035,4035,4035,4030,7614
20240219,122700,14923041475,4030,4035,4035,4025,7965
20240219,122600,14890949480,4035,4040,4040,4035,1101
20240219,122500,14886501635,4040,4040,4045,4040,1200
20240219,122400,14881653565,4040,4040,4045,4040,1274
20240219,122300,14876506520,4040,4045,4045,4040,102
20240219,122200,14876094430,4045,4045,4050,4045,264
20240219,122100,14875026495,4050,4045,4050,4045,2507
20240219,122000,14864879985,4050,4045,4050,4045,468
20240219,121900,14862986875,4050,4060,4060,4045,6175
20240219,121800,14837952960,4065,4060,4065,4060,1149
20240219,121700,14833286760,4065,4065,4070,4055,12701
20240219,121600,14781627715,4065,4050,4070,4050,5627
20240219,121500,14758771705,4050,4050,4050,4050,45
20240219,121400,14758589455,4050,4055,4055,4050,2051
20240219,121300,14750277980,4055,4050,4055,4045,2267
20240219,121200,14741091470,4055,4060,4060,4050,1093
20240219,121100,14736664535,4060,4060,4060,4060,400
20240219,121000,14735040535,4060,4045,4060,4045,1240
20240219,120900,14730017930,4050,4055,4055,4045,2462
20240219,120800,14720052825,4055,4055,4055,4055,198
20240219,120700,14719249935,4055,4060,4060,4055,225
20240219,120600,14718337510,4060,4050,4060,4050,222
20240219,120500,14717436665,4045,4050,4060,4035,5842
20240219,120400,14693775580,4050,4050,4060,4020,21308
20240219,120300,14607654875,4045,4050,4050,4045,1586
20240219,120200,14601233420,4050,4055,4060,4050,4841
20240219,120100,14581600910,4050,4055,4055,4045,10979
20240219,120000,14537172785,4055,4050,4060,4045,7732
20240219,115900,14505846550,4050,4060,4060,4050,11189
20240219,115800,14460511240,4060,4065,4065,4060,1699
20240219,115700,14453604830,4075,4075,4075,4070,1378
20240219,115600,14447992795,4070,4060,4080,4060,7659
20240219,115500,14416815670,4060,4060,4060,4055,4684
20240219,115400,14397803775,4060,4070,4070,4060,3193
20240219,115300,14384824030,4065,4065,4065,4065,143
20240219,115200,14384242735,4070,4070,4075,4065,646
20240219,115100,14381613805,4075,4075,4075,4070,180
20240219,115000,14380880990,4075,4065,4075,4065,735
20240219,114900,14377889885,4070,4070,4070,4070,3336
20240219,114800,14364312365,4070,4065,4070,4065,2426
20240219,114700,14354450175,4065,4070,4070,4050,37898
20240219,114600,14200746445,4070,4080,4080,4070,4519
20240219,114500,14182322920,4080,4080,4080,4080,2574
20240219,114400,14171821000,4090,4085,4090,4080,804
20240219,114300,14168537940,4085,4095,4095,4085,1406
20240219,114200,14162789800,4095,4110,4110,4095,13707
20240219,114100,14106584250,4115,4095,4115,4095,7874
20240219,114000,14074257855,4095,4090,4095,4090,3312
20240219,113900,14060696325,4095,4090,4095,4085,408
20240219,113800,14059028060,4090,4090,4090,4080,715
20240219,113700,14056106680,4095,4085,4095,4080,2554
20240219,113600,14045664300,4085,4080,4090,4080,2965
20240219,113500,14033556585,4080,4080,4090,4080,3223
20240219,113400,14020406735,4085,4100,4105,4075,5144
20240219,113300,13999401895,4100,4085,4115,4085,3868
20240219,113200,13983564195,4080,4090,4095,4080,3981
20240219,113100,13967282635,4095,4105,4105,4090,19009
20240219,113000,13889454775,4115,4115,4120,4115,2629
20240219,112900,13878636185,4120,4120,4120,4120,2901
20240219,112800,13866684065,4115,4115,4125,4105,8793
20240219,112700,13830536110,4115,4125,4125,4115,955
20240219,112600,13826601335,4120,4120,4120,4120,724
20240219,112500,13823618455,4125,4120,4130,4120,8571
20240219,112400,13788238760,4120,4120,4120,4110,6598
20240219,112300,13761096150,4120,4125,4135,4115,11174
20240219,112200,13715022095,4125,4120,4135,4115,8812
20240219,112100,13678697635,4120,4155,4160,4120,18150
20240219,112000,13603545620,4165,4160,4165,4155,15096
20240219,111900,13540711040,4150,4165,4165,4150,12221
20240219,111800,13489959210,4165,4155,4165,4155,6688
20240219,111700,13462120950,4155,4150,4160,4150,2179
20240219,111600,13453070250,4155,4165,4165,4150,8057
20240219,111500,13419610610,4165,4140,4170,4140,11256
20240219,111400,13372797355,4140,4145,4145,4140,3257
20240219,111300,13359301730,4140,4155,4155,4140,1215
20240219,111200,13354265315,4145,4150,4165,4145,2951
20240219,111100,13342005570,4150,4135,4160,4130,86470
20240219,111000,12983956205,4140,4170,4170,4135,52549
20240219,110900,12765992735,4165,4165,4180,4160,10464
20240219,110800,12722339315,4165,4170,4175,4160,4078
20240219,110700,12705355280,4170,4165,4170,4165,5058
20240219,110600,12684277865,4165,4170,4175,4165,7015
20240219,110500,12655044395,4175,4175,4180,4170,6611
20240219,110400,12627439030,4180,4170,4180,4165,4305
20240219,110300,12609474400,4170,4180,4180,4170,5242
20240219,110200,12587588625,4185,4195,4195,4180,5190
20240219,110100,12565839320,4195,4205,4205,4185,16960
20240219,110000,12494651060,4205,4220,4220,4205,17100
20240219,105900,12422597695,4210,4210,4215,4195,26516
20240219,105800,12311046640,4210,4235,4235,4205,29265
20240219,105700,12187425600,4235,4210,4235,4200,98502
20240219,105600,11771722865,4210,4195,4210,4190,40947
20240219,105500,11599675680,4195,4190,4210,4180,32242
20240219,105400,11464200735,4195,4185,4200,4175,14441
20240219,105300,11403686845,4185,4205,4220,4185,57013
20240219,105200,11163909390,4200,4175,4210,4175,102763
20240219,105100,10732474810,4170,4180,4195,4170,31088
20240219,105000,10602289290,4180,4165,4185,4165,36152
20240219,104900,10451234375,4170,4165,4180,4160,33902
20240219,104800,10309783930,4165,4125,4170,4125,55053
20240219,104700,10080922505,4125,4120,4130,4115,5176
20240219,104600,10059562900,4125,4110,4125,4100,1960
20240219,104500,10051508005,4100,4125,4125,4100,5200
20240219,104400,10030160825,4125,4135,4140,4120,5291
20240219,104300,10008336085,4135,4125,4140,4110,18609
20240219,104200,9931401420,4125,4110,4180,4100,152431
20240219,104100,9298429655,4110,4100,4120,4095,15189
20240219,104000,9236026815,4090,4100,4105,4090,423
20240219,103900,9234294210,4095,4090,4095,4080,6623
20240219,103800,9207250190,4095,4095,4095,4085,172
20240219,103700,9206546640,4095,4110,4110,4095,3033
20240219,103600,9194101625,4110,4110,4115,4110,3230
20240219,103500,9180818290,4110,4085,4110,4080,8833
20240219,103400,9144645055,4090,4090,4090,4090,193
20240219,103300,9143855685,4090,4095,4095,4085,868
20240219,103200,9140301355,4095,4085,4095,4085,161
20240219,103100,9139643660,4090,4075,4090,4075,3886
20240219,103000,9123777220,4075,4080,4080,4075,2611
20240219,102900,9113137390,4080,4090,4090,4075,1414
20240219,102800,9107370360,4090,4075,4100,4070,3972
20240219,102700,9091161725,4080,4090,4090,4075,4180
20240219,102600,9074097875,4090,4100,4110,4090,12579
20240219,102500,9022497460,4090,4090,4090,4075,5253
20240219,102400,9001046615,4090,4100,4100,4090,633
20240219,102300,8998454470,4100,4085,4105,4085,6216
20240219,102200,8973008135,4080,4085,4085,4080,1976
20240219,102100,8964941990,4075,4090,4090,4065,20715
20240219,102000,8880454800,4090,4095,4100,4090,1475
20240219,101900,8874421005,4095,4105,4105,4095,438
20240219,101800,8872626395,4100,4095,4105,4095,2933
20240219,101700,8860600855,4095,4095,4100,4090,1524
20240219,101600,8854360005,4095,4095,4105,4095,2709
20240219,101500,8843266560,4105,4100,4105,4090,5511
20240219,101400,8820683335,4100,4115,4125,4100,3563
20240219,101300,8806031895,4115,4110,4125,4105,838
20240219,101200,8802586505,4100,4105,4110,4100,6590
20240219,101100,8775553580,4105,4135,4135,4105,30766
20240219,101000,8649001115,4140,4155,4155,4125,12710
20240219,100900,8596423210,4160,4125,4185,4120,74216
20240219,100800,8287694435,4125,4120,4140,4120,6382
20240219,100700,8261334745,4110,4125,4125,4110,31166
20240219,100600,8133163950,4130,4130,4135,4125,1376
20240219,100500,8127481250,4130,4135,4140,4130,2660
20240219,100400,8116487140,4135,4140,4145,4135,608
20240219,100300,8113970180,4150,4145,4150,4115,17879
20240219,100200,8039966035,4145,4170,4180,4145,23130
20240219,100100,7943505400,4170,4145,4170,4145,28793
20240219,100000,7823713960,4145,4145,4165,4130,23353
20240219,095900,7726712075,4150,4165,4165,4140,19635
20240219,095800,7645299390,4165,4105,4165,4105,39168
20240219,095700,7483092150,4105,4090,4105,4085,7192
20240219,095600,7453613900,4090,4090,4100,4075,17669
20240219,095500,7381383660,4090,4085,4100,4055,53902
20240219,095400,7161319180,4085,4095,4100,4080,28462
20240219,095300,7044827985,4090,4105,4105,4060,177785
20240219,095200,6320379840,4100,4125,4125,4100,11259
20240219,095100,6274088760,4125,4120,4130,4115,10966
20240219,095000,6228888315,4120,4130,4140,4115,22111
20240219,094900,6137556480,4135,4150,4150,4125,42181
20240219,094800,5963211345,4150,4150,4165,4135,35662
20240219,094700,5815090585,4145,4165,4165,4145,27615
20240219,094600,5700446435,4165,4175,4175,4150,22684
20240219,094500,5606002210,4175,4175,4190,4165,31908
20240219,094400,5472840805,4170,4190,4190,4160,50400
20240219,094300,5262479445,4195,4180,4205,4175,184582
20240219,094200,4489180995,4185,4160,4185,4145,54666
20240219,094100,4261590335,4150,4120,4195,4110,153685
20240219,094000,3623926250,4120,4110,4145,4110,97608
20240219,093900,3220584790,4110,4070,4115,4060,96463
20240219,093800,2825588205,4070,4025,4070,4020,92591
20240219,093700,2451312580,4020,4010,4025,4005,45710
20240219,093600,2267756955,4010,3995,4030,3995,51807
20240219,093500,2059979595,3995,3980,3995,3980,7347
20240219,093400,2030635900,3980,3980,4000,3980,50870
20240219,093300,1827554345,3980,3970,4020,3960,93594
20240219,093200,1454004745,3970,3960,3970,3950,21437
20240219,093100,1369103575,3965,3940,3965,3940,46528
20240219,093000,1185153795,3935,3915,3935,3915,28800
20240219,092900,1071941360,3915,3930,3930,3905,23584
20240219,092800,979823295,3930,3920,3930,3920,321
20240219,092700,978563375,3930,3920,3930,3915,8
20240219,092600,978532000,3925,3910,3925,3910,4410
20240219,092500,961266610,3915,3920,3920,3910,3047
20240219,092400,949322475,3940,3920,3940,3900,6228
20240219,092300,924983265,3925,3905,3945,3905,16445
20240219,092200,860434970,3900,3900,3905,3895,2130
20240219,092100,852132955,3905,3910,3910,3895,1631
20240219,092000,845778085,3915,3895,3915,3890,3733
20240219,091900,831229605,3895,3895,3905,3895,1223
20240219,091800,826459900,3900,3925,3925,3900,4068
20240219,091700,810537840,3930,3960,3960,3930,5156
20240219,091600,790233750,3955,3945,3955,3925,23101
20240219,091500,699042565,3940,3905,3940,3900,20178
20240219,091400,619790820,3905,3920,3930,3905,8616
20240219,091300,586023850,3910,3900,3925,3900,3034
20240219,091200,574146795,3900,3910,3920,3900,21648
20240219,091100,489412105,3910,3935,3935,3910,3362
20240219,091000,476234480,3925,3895,3940,3895,18744
20240219,090900,402690085,3890,3875,3890,3855,8602
20240219,090800,369462755,3875,3890,3895,3875,2048
20240219,090700,361525515,3895,3915,3915,3895,1050
20240219,090600,357420980,3920,3915,3935,3915,18906
20240219,090500,283262595,3905,3905,3925,3895,10678
20240219,090400,241486485,3905,3880,3925,3880,28814
20240219,090300,128969270,3865,3880,3880,3865,2341
20240219,090200,119918790,3880,3880,3895,3875,2237
20240219,090100,111238425,3895,3860,3895,3860,5821
20240219,090000,88662080,3860,3860,3860,3835,22854