KissMeData/009200/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,185200,456288715,2310,2310,2310,2310,1719
20240219,185100,456288715,2310,2310,2310,2310,0
20240219,185000,456288715,2310,2310,2310,2310,0
20240219,184900,456288715,2310,2310,2310,2310,0
20240219,184800,456288715,2310,2310,2310,2310,0
20240219,184700,456288715,2310,2310,2310,2310,0
20240219,184600,456288715,2310,2310,2310,2310,0
20240219,184500,456288715,2310,2310,2310,2310,0
20240219,184400,456288715,2310,2310,2310,2310,0
20240219,184300,456288715,2310,2310,2310,2310,0
20240219,184200,456288715,2310,2310,2310,2310,0
20240219,184100,456288715,2310,2310,2310,2310,0
20240219,184000,456288715,2310,2310,2310,2310,0
20240219,183900,456288715,2310,2310,2310,2310,0
20240219,183800,456288715,2310,2310,2310,2310,0
20240219,183700,456288715,2310,2310,2310,2310,0
20240219,183600,456288715,2310,2310,2310,2310,0
20240219,183500,456288715,2310,2310,2310,2310,0
20240219,183400,456288715,2310,2310,2310,2310,0
20240219,183300,456288715,2310,2310,2310,2310,0
20240219,183200,456288715,2310,2310,2310,2310,0
20240219,183100,456288715,2310,2310,2310,2310,0
20240219,183000,456288715,2310,2310,2310,2310,0
20240219,182900,456288715,2310,2310,2310,2310,0
20240219,182800,456288715,2310,2310,2310,2310,0
20240219,182700,456288715,2310,2310,2310,2310,0
20240219,182600,456288715,2310,2310,2310,2310,0
20240219,182500,456288715,2310,2310,2310,2310,0
20240219,182400,456288715,2310,2310,2310,2310,0
20240219,182300,456288715,2310,2310,2310,2310,0
20240219,182200,456288715,2310,2310,2310,2310,1719
20240219,182100,456288715,2310,2310,2310,2310,0
20240219,182000,456288715,2310,2310,2310,2310,0
20240219,181900,456288715,2310,2310,2310,2310,0
20240219,181800,456288715,2310,2310,2310,2310,0
20240219,181700,456288715,2310,2310,2310,2310,0
20240219,181600,456288715,2310,2310,2310,2310,0
20240219,181500,456288715,2310,2310,2310,2310,0
20240219,181400,456288715,2310,2310,2310,2310,0
20240219,181300,456288715,2310,2310,2310,2310,0
20240219,181200,456288715,2310,2310,2310,2310,0
20240219,181100,456288715,2310,2310,2310,2310,0
20240219,181000,456288715,2310,2310,2310,2310,0
20240219,180900,456288715,2310,2310,2310,2310,0
20240219,180800,456288715,2310,2310,2310,2310,0
20240219,180700,456288715,2310,2310,2310,2310,0
20240219,180600,456288715,2310,2310,2310,2310,0
20240219,180500,456288715,2310,2310,2310,2310,0
20240219,180400,456288715,2310,2310,2310,2310,0
20240219,180300,456288715,2310,2310,2310,2310,0
20240219,180200,456288715,2310,2310,2310,2310,0
20240219,180100,456288715,2310,2310,2310,2310,0
20240219,180000,456288715,2310,2310,2310,2310,0
20240219,175900,456288715,2310,2310,2310,2310,0
20240219,175800,456288715,2310,2310,2310,2310,0
20240219,175700,456288715,2310,2310,2310,2310,0
20240219,175600,456288715,2310,2310,2310,2310,0
20240219,175500,456288715,2310,2310,2310,2310,0
20240219,175400,456288715,2310,2310,2310,2310,0
20240219,175300,456288715,2310,2310,2310,2310,0
20240219,175200,456288715,2310,2310,2310,2310,1719
20240219,175100,456288715,2310,2310,2310,2310,0
20240219,175000,456288715,2310,2310,2310,2310,0
20240219,174900,456288715,2310,2310,2310,2310,0
20240219,174800,456288715,2310,2310,2310,2310,0
20240219,174700,456288715,2310,2310,2310,2310,0
20240219,174600,456288715,2310,2310,2310,2310,0
20240219,174500,456288715,2310,2310,2310,2310,0
20240219,174400,456288715,2310,2310,2310,2310,0
20240219,174300,456288715,2310,2310,2310,2310,0
20240219,174200,456288715,2310,2310,2310,2310,0
20240219,174100,456288715,2310,2310,2310,2310,0
20240219,174000,456288715,2310,2310,2310,2310,0
20240219,173900,456288715,2310,2310,2310,2310,0
20240219,173800,456288715,2310,2310,2310,2310,0
20240219,173700,456288715,2310,2310,2310,2310,0
20240219,173600,456288715,2310,2310,2310,2310,0
20240219,173500,456288715,2310,2310,2310,2310,0
20240219,173400,456288715,2310,2310,2310,2310,0
20240219,173300,456288715,2310,2310,2310,2310,0
20240219,173200,456288715,2310,2310,2310,2310,0
20240219,173100,456288715,2310,2310,2310,2310,0
20240219,173000,456288715,2310,2310,2310,2310,0
20240219,172900,456288715,2310,2310,2310,2310,0
20240219,172800,456288715,2310,2310,2310,2310,0
20240219,172700,456288715,2310,2310,2310,2310,0
20240219,172600,456288715,2310,2310,2310,2310,0
20240219,172500,456288715,2310,2310,2310,2310,0
20240219,172400,456288715,2310,2310,2310,2310,0
20240219,172300,456288715,2310,2310,2310,2310,0
20240219,172200,456288715,2310,2310,2310,2310,1719
20240219,172100,456288715,2310,2310,2310,2310,0
20240219,172000,456288715,2310,2310,2310,2310,0
20240219,171900,456288715,2310,2310,2310,2310,0
20240219,171800,456288715,2310,2310,2310,2310,0
20240219,171700,456288715,2310,2310,2310,2310,0
20240219,171600,456288715,2310,2310,2310,2310,0
20240219,171500,456288715,2310,2310,2310,2310,0
20240219,171400,456288715,2310,2310,2310,2310,0
20240219,171300,456288715,2310,2310,2310,2310,0
20240219,171200,456288715,2310,2310,2310,2310,0
20240219,171100,456288715,2310,2310,2310,2310,0
20240219,171000,456288715,2310,2310,2310,2310,0
20240219,170900,456288715,2310,2310,2310,2310,0
20240219,170800,456288715,2310,2310,2310,2310,0
20240219,170700,456288715,2310,2310,2310,2310,0
20240219,170600,456288715,2310,2310,2310,2310,0
20240219,170500,456288715,2310,2310,2310,2310,0
20240219,170400,456288715,2310,2310,2310,2310,0
20240219,170300,456288715,2310,2310,2310,2310,0
20240219,170200,456288715,2310,2310,2310,2310,0
20240219,170100,456288715,2310,2310,2310,2310,0
20240219,170000,456288715,2310,2310,2310,2310,0
20240219,165900,456288715,2310,2310,2310,2310,0
20240219,165800,456288715,2310,2310,2310,2310,0
20240219,165700,456288715,2310,2310,2310,2310,0
20240219,165600,456288715,2310,2310,2310,2310,0
20240219,165500,456288715,2310,2310,2310,2310,0
20240219,165400,456288715,2310,2310,2310,2310,0
20240219,165300,456288715,2310,2310,2310,2310,0
20240219,165200,456288715,2310,2310,2310,2310,1719
20240219,165100,456288715,2310,2310,2310,2310,0
20240219,165000,456288715,2310,2310,2310,2310,0
20240219,164900,456288715,2310,2310,2310,2310,0
20240219,164800,456288715,2310,2310,2310,2310,0
20240219,164700,456288715,2310,2310,2310,2310,0
20240219,164600,456288715,2310,2310,2310,2310,0
20240219,164500,456288715,2310,2310,2310,2310,0
20240219,164400,456288715,2310,2310,2310,2310,0
20240219,164300,456288715,2310,2310,2310,2310,0
20240219,164200,456288715,2310,2310,2310,2310,0
20240219,164100,456288715,2310,2310,2310,2310,0
20240219,164000,456288715,2310,2310,2310,2310,0
20240219,163900,456288715,2310,2310,2310,2310,0
20240219,163800,456288715,2310,2310,2310,2310,0
20240219,163700,456288715,2310,2310,2310,2310,0
20240219,163600,456288715,2310,2310,2310,2310,0
20240219,163500,456288715,2310,2310,2310,2310,0
20240219,163400,456288715,2310,2310,2310,2310,0
20240219,163300,456288715,2310,2310,2310,2310,0
20240219,163200,456288715,2310,2310,2310,2310,0
20240219,163100,456288715,2310,2310,2310,2310,0
20240219,163000,456288715,2310,2310,2310,2310,0
20240219,162900,456288715,2310,2310,2310,2310,0
20240219,162800,456288715,2310,2310,2310,2310,0
20240219,162700,456288715,2310,2310,2310,2310,0
20240219,162600,456288715,2310,2310,2310,2310,0
20240219,162500,456288715,2310,2310,2310,2310,0
20240219,162400,456288715,2310,2310,2310,2310,0
20240219,162300,456288715,2310,2310,2310,2310,0
20240219,162200,456288715,2310,2310,2310,2310,1719
20240219,162100,456288715,2310,2310,2310,2310,0
20240219,162000,456288715,2310,2310,2310,2310,0
20240219,161900,456288715,2310,2310,2310,2310,0
20240219,161800,456288715,2310,2310,2310,2310,0
20240219,161700,456288715,2310,2310,2310,2310,0
20240219,161600,456288715,2310,2310,2310,2310,0
20240219,161500,456288715,2310,2310,2310,2310,0
20240219,161400,456288715,2310,2310,2310,2310,0
20240219,161300,456288715,2310,2310,2310,2310,0
20240219,161200,456288715,2310,2310,2310,2310,0
20240219,161100,456288715,2310,2310,2310,2310,0
20240219,161000,456288715,2310,2310,2310,2310,0
20240219,160900,456288715,2310,2310,2310,2310,0
20240219,160800,456288715,2310,2310,2310,2310,0
20240219,160700,456288715,2310,2310,2310,2310,0
20240219,160600,456288715,2310,2310,2310,2310,0
20240219,160500,456288715,2310,2310,2310,2310,0
20240219,160400,456288715,2310,2310,2310,2310,0
20240219,160300,456288715,2310,2310,2310,2310,0
20240219,160200,456288715,2310,2310,2310,2310,0
20240219,160100,456288715,2310,2310,2310,2310,0
20240219,160000,456288715,2310,2310,2310,2310,0
20240219,155900,456288715,2310,2310,2310,2310,0
20240219,155800,456288715,2310,2310,2310,2310,0
20240219,155700,456288715,2310,2310,2310,2310,0
20240219,155600,456288715,2310,2310,2310,2310,0
20240219,155500,456288715,2310,2310,2310,2310,0
20240219,155400,456288715,2310,2310,2310,2310,0
20240219,155300,456288715,2310,2310,2310,2310,0
20240219,155200,456288715,2310,2310,2310,2310,1719
20240219,155100,456288715,2310,2310,2310,2310,0
20240219,155000,456288715,2310,2310,2310,2310,0
20240219,154900,456288715,2310,2310,2310,2310,0
20240219,154800,456288715,2310,2310,2310,2310,0
20240219,154700,456288715,2310,2310,2310,2310,0
20240219,154600,456288715,2310,2310,2310,2310,0
20240219,154500,456288715,2310,2310,2310,2310,0
20240219,154400,456288715,2310,2310,2310,2310,0
20240219,154300,456288715,2310,2310,2310,2310,0
20240219,154200,456288715,2310,2310,2310,2310,0
20240219,154100,456288715,2310,2310,2310,2310,0
20240219,154000,456288715,2310,2310,2310,2310,0
20240219,153900,456288715,2310,2310,2310,2310,0
20240219,153800,456288715,2310,2310,2310,2310,0
20240219,153700,456288715,2310,2310,2310,2310,0
20240219,153600,456288715,2310,2310,2310,2310,0
20240219,153500,456288715,2310,2310,2310,2310,0
20240219,153400,456288715,2310,2310,2310,2310,0
20240219,153300,456288715,2310,2310,2310,2310,0
20240219,153200,456288715,2310,2310,2310,2310,0
20240219,153100,456288715,2310,2310,2310,2310,0
20240219,153000,456288715,2310,2310,2310,2310,1719
20240219,152900,452317825,2310,2310,2310,2310,0
20240219,152800,452317825,2310,2310,2310,2310,0
20240219,152700,452317825,2310,2310,2310,2310,0
20240219,152600,452317825,2310,2310,2310,2310,0
20240219,152500,452317825,2310,2310,2310,2310,0
20240219,152400,452317825,2310,2310,2310,2310,0
20240219,152300,452317825,2310,2310,2310,2310,0
20240219,152200,452317825,2310,2310,2310,2310,0
20240219,152100,452317825,2310,2310,2310,2310,0
20240219,152000,452317825,2310,2310,2310,2310,0
20240219,151900,452317825,2310,2310,2310,2310,0
20240219,151800,452317825,2310,2305,2310,2305,82
20240219,151700,452128410,2310,2305,2310,2305,435
20240219,151600,451123565,2310,2310,2310,2305,14
20240219,151500,451091235,2310,2305,2310,2305,7
20240219,151400,451075070,2310,2305,2310,2300,2003
20240219,151300,446462500,2310,2305,2310,2305,149
20240219,151200,446119035,2310,2310,2310,2310,48
20240219,151100,446008155,2305,2305,2310,2305,504
20240219,151000,444846420,2305,2305,2305,2305,474
20240219,150900,443753850,2310,2305,2310,2305,2
20240219,150800,443749235,2310,2310,2310,2305,3
20240219,150700,443742310,2310,2305,2310,2305,3216
20240219,150600,436313405,2310,2310,2310,2305,1502
20240219,150500,432848785,2310,2305,2310,2305,7
20240219,150400,432832620,2300,2305,2310,2300,5816
20240219,150300,419426745,2310,2305,2310,2305,3
20240219,150200,419419820,2305,2310,2310,2305,23
20240219,150100,419366695,2310,2305,2310,2305,3
20240219,150000,419359770,2305,2305,2305,2305,1
20240219,145900,419357465,2310,2305,2310,2305,11
20240219,145800,419332060,2310,2310,2310,2310,1001
20240219,145700,417019750,2310,2305,2310,2305,21
20240219,145600,416971245,2305,2305,2305,2305,1
20240219,145500,416968940,2305,2305,2305,2305,1
20240219,145400,416966635,2305,2305,2305,2305,1
20240219,145300,416964330,2310,2305,2310,2305,52
20240219,145200,416844215,2305,2305,2305,2305,0
20240219,145100,416844215,2305,2305,2305,2305,1
20240219,145000,416841910,2310,2310,2310,2305,4777
20240219,144900,405807045,2310,2310,2310,2310,5
20240219,144800,405795495,2310,2310,2310,2310,13
20240219,144700,405765465,2310,2310,2310,2310,0
20240219,144600,405765465,2310,2305,2310,2305,63
20240219,144500,405620240,2310,2310,2310,2310,0
20240219,144400,405620240,2310,2310,2310,2310,0
20240219,144300,405620240,2310,2310,2310,2310,0
20240219,144200,405620240,2310,2310,2310,2310,352
20240219,144100,404807120,2310,2305,2310,2305,458
20240219,144000,403749165,2310,2310,2310,2310,4
20240219,143900,403739925,2310,2310,2310,2305,1354
20240219,143800,400617375,2310,2310,2310,2310,83
20240219,143700,400425645,2310,2310,2310,2305,328
20240219,143600,399667970,2310,2305,2310,2305,64
20240219,143500,399520440,2310,2310,2310,2305,23
20240219,143400,399467370,2310,2310,2310,2305,309
20240219,143300,398755100,2305,2305,2310,2305,20
20240219,143200,398708965,2305,2305,2310,2305,24
20240219,143100,398653625,2305,2305,2305,2305,1520
20240219,143000,395150025,2310,2305,2310,2305,63
20240219,142900,395004790,2305,2305,2305,2305,2
20240219,142800,395000180,2300,2305,2305,2300,85
20240219,142700,394804455,2305,2305,2310,2305,96
20240219,142600,394583160,2305,2310,2310,2305,144
20240219,142500,394251230,2300,2305,2310,2300,423
20240219,142400,393275010,2305,2305,2310,2305,130
20240219,142300,392975350,2310,2305,2310,2305,39
20240219,142200,392885445,2305,2305,2310,2305,59
20240219,142100,392749440,2310,2305,2310,2305,20
20240219,142000,392703325,2305,2310,2310,2305,709
20240219,141900,391069070,2310,2305,2310,2305,697
20240219,141800,389462480,2310,2310,2310,2310,0
20240219,141700,389462480,2310,2310,2310,2310,0
20240219,141600,389462480,2310,2310,2310,2310,560
20240219,141500,388168880,2310,2310,2310,2310,0
20240219,141400,388168880,2310,2310,2310,2310,0
20240219,141300,388168880,2310,2310,2310,2310,0
20240219,141200,388168880,2310,2310,2310,2310,0
20240219,141100,388168880,2310,2310,2310,2310,1
20240219,141000,388166570,2310,2310,2310,2310,0
20240219,140900,388166570,2310,2310,2310,2310,0
20240219,140800,388166570,2310,2310,2310,2310,0
20240219,140700,388166570,2310,2310,2310,2310,0
20240219,140600,388166570,2310,2310,2310,2310,0
20240219,140500,388166570,2310,2310,2310,2310,0
20240219,140400,388166570,2310,2310,2310,2310,0
20240219,140300,388166570,2310,2310,2310,2310,0
20240219,140200,388166570,2310,2310,2310,2310,20
20240219,140100,388120370,2310,2310,2310,2310,10
20240219,140000,388097270,2310,2310,2310,2310,0
20240219,135900,388097270,2310,2310,2310,2310,0
20240219,135800,388097270,2310,2310,2310,2310,0
20240219,135700,388097270,2310,2310,2310,2310,0
20240219,135600,388097270,2310,2310,2310,2310,0
20240219,135500,388097270,2310,2310,2310,2310,0
20240219,135400,388097270,2310,2310,2310,2310,13
20240219,135300,388067240,2310,2310,2310,2310,207
20240219,135200,387589070,2310,2310,2310,2305,6
20240219,135100,387575220,2310,2310,2310,2305,337
20240219,135000,386798410,2310,2310,2310,2310,2
20240219,134900,386793790,2305,2305,2305,2305,240
20240219,134800,386240590,2310,2310,2310,2310,0
20240219,134700,386240590,2310,2310,2310,2310,0
20240219,134600,386240590,2310,2305,2310,2305,5
20240219,134500,386229050,2310,2310,2310,2310,4
20240219,134400,386219810,2310,2310,2310,2310,5
20240219,134300,386208260,2310,2305,2310,2305,512
20240219,134200,385028040,2305,2305,2305,2305,0
20240219,134100,385028040,2305,2305,2305,2305,1032
20240219,134000,382649280,2305,2305,2305,2305,0
20240219,133900,382649280,2305,2305,2305,2305,0
20240219,133800,382649280,2305,2305,2305,2305,0
20240219,133700,382649280,2305,2305,2305,2305,2
20240219,133600,382644670,2310,2310,2310,2310,5
20240219,133500,382633120,2305,2305,2305,2305,1
20240219,133400,382630815,2310,2310,2310,2310,0
20240219,133300,382630815,2310,2310,2310,2310,0
20240219,133200,382630815,2310,2310,2310,2310,0
20240219,133100,382630815,2310,2310,2310,2310,800
20240219,133000,380782815,2310,2310,2310,2310,0
20240219,132900,380782815,2310,2305,2310,2305,5
20240219,132800,380771285,2305,2305,2305,2305,2408
20240219,132700,375220845,2310,2310,2310,2310,0
20240219,132600,375220845,2310,2310,2310,2310,563
20240219,132500,373920315,2310,2310,2310,2305,5
20240219,132400,373908770,2310,2305,2310,2305,105
20240219,132300,373666235,2310,2305,2310,2305,260
20240219,132200,373066925,2305,2305,2305,2300,110
20240219,132100,372813900,2305,2305,2305,2305,4
20240219,132000,372804680,2305,2300,2305,2300,51
20240219,131900,372687375,2300,2300,2300,2300,1
20240219,131800,372685075,2305,2305,2305,2305,0
20240219,131700,372685075,2305,2305,2305,2305,0
20240219,131600,372685075,2305,2300,2305,2300,501
20240219,131500,371532770,2300,2300,2305,2300,2365
20240219,131400,366093260,2300,2300,2305,2300,3035
20240219,131300,359112650,2300,2300,2300,2300,6089
20240219,131200,345107950,2305,2305,2305,2305,1700
20240219,131100,341189450,2305,2305,2305,2305,0
20240219,131000,341189450,2305,2305,2305,2305,1
20240219,130900,341187145,2300,2300,2300,2300,1000
20240219,130800,338887145,2305,2305,2305,2305,717
20240219,130700,337234460,2305,2305,2305,2305,10
20240219,130600,337211410,2305,2305,2305,2305,0
20240219,130500,337211410,2305,2305,2305,2305,0
20240219,130400,337211410,2305,2305,2305,2305,0
20240219,130300,337211410,2305,2305,2305,2305,0
20240219,130200,337211410,2305,2305,2305,2305,0
20240219,130100,337211410,2305,2305,2305,2305,0
20240219,130000,337211410,2305,2305,2305,2305,36
20240219,125900,337128430,2305,2300,2305,2300,151
20240219,125800,336781125,2300,2300,2300,2300,2000
20240219,125700,332181125,2300,2300,2300,2300,80
20240219,125600,331997125,2305,2305,2305,2305,1
20240219,125500,331994820,2305,2295,2305,2295,67
20240219,125400,331841045,2300,2305,2305,2300,5
20240219,125300,331829530,2305,2300,2305,2300,28
20240219,125200,331765085,2300,2305,2305,2300,13874
20240219,125100,299854860,2305,2305,2305,2305,0
20240219,125000,299854860,2305,2310,2310,2305,12
20240219,124900,299827195,2300,2300,2300,2300,1
20240219,124800,299824895,2310,2310,2310,2310,0
20240219,124700,299824895,2310,2310,2310,2310,0
20240219,124600,299824895,2310,2310,2310,2310,0
20240219,124500,299824895,2310,2310,2310,2310,0
20240219,124400,299824895,2310,2305,2310,2305,5
20240219,124300,299813360,2310,2305,2310,2305,701
20240219,124200,298197550,2310,2305,2310,2305,3
20240219,124100,298190625,2310,2310,2310,2310,2
20240219,124000,298186005,2310,2305,2310,2305,5
20240219,123900,298174460,2305,2305,2310,2305,13
20240219,123800,298144485,2305,2310,2310,2305,426
20240219,123700,297162535,2305,2305,2310,2305,11
20240219,123600,297137170,2305,2310,2310,2300,204
20240219,123500,296666940,2310,2310,2310,2310,9
20240219,123400,296646150,2310,2310,2310,2310,0
20240219,123300,296646150,2310,2310,2310,2310,3
20240219,123200,296639220,2310,2305,2310,2305,17
20240219,123100,296600015,2310,2305,2310,2305,7
20240219,123000,296583870,2310,2305,2310,2305,133
20240219,122900,296277290,2310,2310,2310,2310,3
20240219,122800,296270360,2310,2310,2310,2310,0
20240219,122700,296270360,2310,2310,2310,2310,2
20240219,122600,296265740,2310,2310,2310,2310,3
20240219,122500,296258810,2310,2305,2310,2305,3
20240219,122400,296251890,2305,2305,2305,2305,3
20240219,122300,296244975,2310,2310,2310,2310,0
20240219,122200,296244975,2310,2310,2310,2310,2
20240219,122100,296240355,2310,2310,2310,2310,1
20240219,122000,296238045,2310,2310,2310,2310,3
20240219,121900,296231115,2310,2310,2310,2310,4
20240219,121800,296221875,2310,2305,2310,2305,4
20240219,121700,296212645,2310,2310,2310,2310,1
20240219,121600,296210335,2305,2305,2305,2305,157
20240219,121500,295848450,2310,2310,2310,2310,0
20240219,121400,295848450,2310,2305,2310,2305,14
20240219,121300,295816150,2310,2305,2310,2305,9
20240219,121200,295795395,2305,2305,2305,2305,201
20240219,121100,295332090,2310,2305,2310,2305,5
20240219,121000,295320545,2305,2310,2310,2305,674
20240219,120900,293766115,2310,2310,2310,2310,0
20240219,120800,293766115,2310,2310,2310,2310,2500
20240219,120700,287991115,2310,2310,2310,2310,2
20240219,120600,287986495,2310,2305,2310,2305,90
20240219,120500,287778600,2310,2305,2310,2305,18
20240219,120400,287737095,2310,2305,2310,2305,24
20240219,120300,287681695,2305,2305,2310,2305,72
20240219,120200,287515715,2310,2305,2310,2305,152
20240219,120100,287165335,2310,2305,2310,2305,8
20240219,120000,287146870,2305,2310,2310,2305,76
20240219,115900,286971675,2310,2310,2310,2310,5
20240219,115800,286960125,2310,2305,2310,2305,2
20240219,115700,286955510,2310,2305,2310,2305,14
20240219,115600,286923230,2310,2305,2310,2305,14
20240219,115500,286890950,2310,2310,2310,2305,333
20240219,115400,286121780,2310,2305,2310,2305,7
20240219,115300,286105630,2310,2305,2310,2305,4
20240219,115200,286096395,2310,2305,2310,2305,28
20240219,115100,286031730,2310,2310,2310,2305,6
20240219,115000,286017880,2305,2310,2310,2305,51
20240219,114900,285900075,2310,2310,2310,2310,1
20240219,114800,285897765,2310,2310,2310,2310,1
20240219,114700,285895455,2310,2310,2310,2310,0
20240219,114600,285895455,2310,2310,2310,2310,0
20240219,114500,285895455,2310,2305,2310,2305,221
20240219,114400,285386045,2305,2305,2305,2305,0
20240219,114300,285386045,2305,2305,2305,2305,0
20240219,114200,285386045,2305,2305,2305,2305,5
20240219,114100,285374520,2305,2305,2305,2305,5
20240219,114000,285362995,2305,2305,2305,2305,0
20240219,113900,285362995,2305,2305,2310,2305,805
20240219,113800,283503830,2305,2300,2305,2295,207
20240219,113700,283028745,2305,2305,2305,2305,0
20240219,113600,283028745,2305,2305,2305,2305,0
20240219,113500,283028745,2305,2305,2305,2305,0
20240219,113400,283028745,2305,2300,2305,2295,429
20240219,113300,282042150,2305,2305,2305,2305,2
20240219,113200,282037540,2300,2305,2305,2300,51
20240219,113100,281920235,2300,2300,2300,2300,787
20240219,113000,280110135,2300,2300,2300,2300,518
20240219,112900,278918735,2300,2300,2300,2300,0
20240219,112800,278918735,2300,2300,2300,2300,437
20240219,112700,277913635,2305,2305,2305,2305,0
20240219,112600,277913635,2305,2305,2305,2305,0
20240219,112500,277913635,2305,2305,2305,2305,0
20240219,112400,277913635,2305,2305,2305,2305,0
20240219,112300,277913635,2305,2305,2305,2305,0
20240219,112200,277913635,2305,2305,2305,2305,17
20240219,112100,277874450,2305,2305,2305,2305,0
20240219,112000,277874450,2305,2305,2305,2305,0
20240219,111900,277874450,2305,2305,2305,2305,2
20240219,111800,277869840,2305,2300,2305,2300,52
20240219,111700,277750230,2300,2310,2310,2300,54
20240219,111600,277625990,2310,2300,2310,2300,171
20240219,111500,277232680,2310,2310,2310,2310,2
20240219,111400,277228060,2300,2305,2305,2300,1530
20240219,111300,273709050,2310,2310,2310,2310,0
20240219,111200,273709050,2310,2310,2310,2310,0
20240219,111100,273709050,2310,2310,2310,2310,0
20240219,111000,273709050,2310,2310,2310,2310,5
20240219,110900,273697500,2310,2310,2310,2310,1
20240219,110800,273695190,2310,2310,2310,2310,2
20240219,110700,273690570,2310,2310,2310,2300,12
20240219,110600,273662910,2300,2300,2300,2300,0
20240219,110500,273662910,2300,2300,2300,2300,50
20240219,110400,273547910,2300,2305,2305,2300,301
20240219,110300,272855600,2310,2310,2310,2310,0
20240219,110200,272855600,2310,2310,2310,2310,0
20240219,110100,272855600,2310,2310,2310,2310,0
20240219,110000,272855600,2310,2310,2310,2310,0
20240219,105900,272855600,2310,2310,2310,2310,0
20240219,105800,272855600,2310,2310,2310,2310,3
20240219,105700,272848670,2310,2310,2310,2310,1
20240219,105600,272846360,2310,2315,2315,2305,967
20240219,105500,270617410,2310,2310,2310,2310,1
20240219,105400,270615100,2315,2310,2315,2310,31
20240219,105300,270543340,2300,2310,2310,2300,30
20240219,105200,270474320,2310,2310,2310,2310,120
20240219,105100,270197120,2310,2305,2310,2300,14200
20240219,105000,237396175,2310,2305,2310,2305,3
20240219,104900,237389250,2310,2310,2310,2310,6
20240219,104800,237375390,2310,2305,2310,2305,33
20240219,104700,237299255,2310,2305,2310,2305,127
20240219,104600,237006510,2310,2305,2310,2305,116
20240219,104500,236739120,2305,2310,2310,2305,3077
20240219,104400,229631635,2310,2310,2310,2310,0
20240219,104300,229631635,2310,2310,2310,2310,0
20240219,104200,229631635,2310,2305,2310,2305,5
20240219,104100,229620100,2310,2305,2310,2305,60
20240219,104000,229481760,2310,2305,2310,2305,44
20240219,103900,229380330,2305,2310,2310,2305,1104
20240219,103800,226835350,2305,2305,2310,2305,64
20240219,103700,226687570,2310,2310,2310,2305,282
20240219,103600,226036200,2310,2305,2310,2305,3
20240219,103500,226029275,2310,2310,2310,2310,5
20240219,103400,226017725,2310,2310,2310,2310,0
20240219,103300,226017725,2310,2310,2310,2310,0
20240219,103200,226017725,2310,2310,2310,2310,0
20240219,103100,226017725,2310,2310,2310,2305,62
20240219,103000,225874515,2310,2310,2310,2310,0
20240219,102900,225874515,2310,2310,2310,2310,2
20240219,102800,225869895,2310,2310,2310,2310,0
20240219,102700,225869895,2310,2310,2310,2310,0
20240219,102600,225869895,2310,2310,2310,2310,0
20240219,102500,225869895,2310,2310,2310,2310,4
20240219,102400,225860655,2310,2305,2310,2305,9
20240219,102300,225839900,2310,2310,2310,2310,0
20240219,102200,225839900,2310,2310,2310,2310,20
20240219,102100,225793700,2315,2310,2315,2305,2398
20240219,102000,220254745,2315,2315,2315,2315,0
20240219,101900,220254745,2315,2315,2315,2315,20
20240219,101800,220208445,2315,2315,2315,2315,4
20240219,101700,220199185,2315,2315,2315,2315,50
20240219,101600,220083435,2315,2315,2315,2315,0
20240219,101500,220083435,2315,2315,2315,2315,25
20240219,101400,220025560,2315,2315,2315,2310,36
20240219,101300,219942245,2315,2310,2315,2310,39
20240219,101200,219852005,2315,2315,2315,2315,11
20240219,101100,219826540,2315,2315,2315,2315,0
20240219,101000,219826540,2315,2315,2315,2315,0
20240219,100900,219826540,2315,2315,2315,2315,0
20240219,100800,219826540,2315,2310,2315,2310,715
20240219,100700,218174840,2315,2315,2315,2315,0
20240219,100600,218174840,2315,2315,2315,2315,18
20240219,100500,218133170,2315,2315,2315,2315,0
20240219,100400,218133170,2315,2315,2315,2315,0
20240219,100300,218133170,2315,2315,2315,2315,51
20240219,100200,218015105,2315,2315,2315,2315,0
20240219,100100,218015105,2315,2315,2315,2315,91
20240219,100000,217804440,2315,2315,2315,2315,241
20240219,095900,217246525,2315,2315,2315,2315,716
20240219,095800,215588985,2310,2310,2310,2310,0
20240219,095700,215588985,2310,2315,2315,2310,50
20240219,095600,215473285,2315,2315,2315,2315,10
20240219,095500,215450135,2310,2310,2315,2310,296
20240219,095400,214766325,2315,2315,2315,2315,10
20240219,095300,214743175,2315,2315,2315,2310,35
20240219,095200,214662175,2300,2310,2310,2300,31
20240219,095100,214590575,2315,2315,2315,2300,7795
20240219,095000,196643560,2305,2315,2315,2305,3811
20240219,094900,187857815,2310,2310,2310,2310,1000
20240219,094800,185547815,2315,2310,2315,2310,1673
20240219,094700,181677010,2315,2315,2315,2315,450
20240219,094600,180635260,2315,2315,2315,2315,161
20240219,094500,180262545,2310,2310,2310,2310,12661
20240219,094400,151015635,2310,2310,2310,2305,170
20240219,094300,150623440,2305,2310,2310,2305,1177
20240219,094200,147907070,2310,2310,2310,2305,53
20240219,094100,147784655,2310,2310,2310,2305,3185
20240219,094000,140439880,2310,2310,2310,2310,30
20240219,093900,140370580,2310,2310,2310,2305,579
20240219,093800,139034115,2310,2310,2310,2305,845
20240219,093700,137086190,2310,2305,2310,2305,5989
20240219,093600,123251610,2305,2310,2310,2305,225
20240219,093500,122732885,2310,2305,2310,2305,39
20240219,093400,122642840,2310,2310,2310,2305,222
20240219,093300,122130630,2310,2310,2310,2305,41
20240219,093200,122035925,2310,2310,2310,2305,822
20240219,093100,120140855,2310,2310,2310,2305,206
20240219,093000,119665870,2310,2310,2310,2305,34
20240219,092900,119587350,2310,2305,2310,2305,12
20240219,092800,119559640,2310,2310,2310,2310,80
20240219,092700,119374840,2310,2310,2310,2300,1197
20240219,092600,116621285,2310,2310,2310,2310,50
20240219,092500,116505785,2305,2300,2310,2300,3251
20240219,092400,109028010,2310,2305,2310,2300,1902
20240219,092300,104648730,2300,2305,2310,2295,4510
20240219,092200,94280625,2310,2310,2310,2305,7
20240219,092100,94264460,2310,2305,2310,2305,52
20240219,092000,94144550,2310,2310,2310,2305,19
20240219,091900,94100715,2310,2310,2310,2305,1140
20240219,091800,91471805,2315,2310,2315,2305,143
20240219,091700,91141695,2315,2310,2315,2310,1374
20240219,091600,87960890,2315,2310,2315,2310,922
20240219,091500,85830300,2315,2310,2315,2295,8056
20240219,091400,67269325,2310,2310,2315,2310,1002
20240219,091300,64954080,2315,2315,2315,2315,4
20240219,091200,64944820,2310,2315,2315,2310,180
20240219,091100,64529010,2310,2315,2315,2310,31
20240219,091000,64457255,2310,2310,2315,2310,93
20240219,090900,64242405,2305,2305,2305,2305,1114
20240219,090800,61674635,2310,2310,2310,2310,3
20240219,090700,61667705,2315,2310,2315,2300,2758
20240219,090600,55298860,2295,2305,2310,2295,2860
20240219,090500,48707430,2310,2300,2310,2295,3053
20240219,090400,41685710,2310,2300,2310,2300,304
20240219,090300,40983500,2310,2300,2310,2300,1600
20240219,090200,37294500,2300,2300,2300,2300,13
20240219,090100,37264600,2300,2300,2300,2300,13077
20240219,090000,7187500,2300,2300,2300,2300,3125