KissMeData/014130/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,185800,294609420,5330,5330,5330,5330,1577
20240219,185700,294609420,5330,5330,5330,5330,0
20240219,185600,294609420,5330,5330,5330,5330,0
20240219,185500,294609420,5330,5330,5330,5330,0
20240219,185400,294609420,5330,5330,5330,5330,0
20240219,185300,294609420,5330,5330,5330,5330,0
20240219,185200,294609420,5330,5330,5330,5330,0
20240219,185100,294609420,5330,5330,5330,5330,0
20240219,185000,294609420,5330,5330,5330,5330,0
20240219,184900,294609420,5330,5330,5330,5330,0
20240219,184800,294609420,5330,5330,5330,5330,0
20240219,184700,294609420,5330,5330,5330,5330,0
20240219,184600,294609420,5330,5330,5330,5330,0
20240219,184500,294609420,5330,5330,5330,5330,0
20240219,184400,294609420,5330,5330,5330,5330,0
20240219,184300,294609420,5330,5330,5330,5330,0
20240219,184200,294609420,5330,5330,5330,5330,0
20240219,184100,294609420,5330,5330,5330,5330,0
20240219,184000,294609420,5330,5330,5330,5330,0
20240219,183900,294609420,5330,5330,5330,5330,0
20240219,183800,294609420,5330,5330,5330,5330,0
20240219,183700,294609420,5330,5330,5330,5330,0
20240219,183600,294609420,5330,5330,5330,5330,0
20240219,183500,294609420,5330,5330,5330,5330,0
20240219,183400,294609420,5330,5330,5330,5330,0
20240219,183300,294609420,5330,5330,5330,5330,0
20240219,183200,294609420,5330,5330,5330,5330,0
20240219,183100,294609420,5330,5330,5330,5330,0
20240219,183000,294609420,5330,5330,5330,5330,0
20240219,182900,294609420,5330,5330,5330,5330,0
20240219,182800,294609420,5330,5330,5330,5330,1577
20240219,182700,294609420,5330,5330,5330,5330,0
20240219,182600,294609420,5330,5330,5330,5330,0
20240219,182500,294609420,5330,5330,5330,5330,0
20240219,182400,294609420,5330,5330,5330,5330,0
20240219,182300,294609420,5330,5330,5330,5330,0
20240219,182200,294609420,5330,5330,5330,5330,0
20240219,182100,294609420,5330,5330,5330,5330,0
20240219,182000,294609420,5330,5330,5330,5330,0
20240219,181900,294609420,5330,5330,5330,5330,0
20240219,181800,294609420,5330,5330,5330,5330,0
20240219,181700,294609420,5330,5330,5330,5330,0
20240219,181600,294609420,5330,5330,5330,5330,0
20240219,181500,294609420,5330,5330,5330,5330,0
20240219,181400,294609420,5330,5330,5330,5330,0
20240219,181300,294609420,5330,5330,5330,5330,0
20240219,181200,294609420,5330,5330,5330,5330,0
20240219,181100,294609420,5330,5330,5330,5330,0
20240219,181000,294609420,5330,5330,5330,5330,0
20240219,180900,294609420,5330,5330,5330,5330,0
20240219,180800,294609420,5330,5330,5330,5330,0
20240219,180700,294609420,5330,5330,5330,5330,0
20240219,180600,294609420,5330,5330,5330,5330,0
20240219,180500,294609420,5330,5330,5330,5330,0
20240219,180400,294609420,5330,5330,5330,5330,0
20240219,180300,294609420,5330,5330,5330,5330,0
20240219,180200,294609420,5330,5330,5330,5330,0
20240219,180100,294609420,5330,5330,5330,5330,0
20240219,180000,294609420,5330,5330,5330,5330,0
20240219,175900,294609420,5330,5330,5330,5330,0
20240219,175800,294609420,5330,5330,5330,5330,1577
20240219,175700,294609420,5330,5330,5330,5330,0
20240219,175600,294609420,5330,5330,5330,5330,0
20240219,175500,294609420,5330,5330,5330,5330,0
20240219,175400,294609420,5330,5330,5330,5330,0
20240219,175300,294609420,5330,5330,5330,5330,0
20240219,175200,294609420,5330,5330,5330,5330,0
20240219,175100,294609420,5330,5330,5330,5330,0
20240219,175000,294609420,5330,5330,5330,5330,0
20240219,174900,294609420,5330,5330,5330,5330,0
20240219,174800,294609420,5330,5330,5330,5330,0
20240219,174700,294609420,5330,5330,5330,5330,0
20240219,174600,294609420,5330,5330,5330,5330,0
20240219,174500,294609420,5330,5330,5330,5330,0
20240219,174400,294609420,5330,5330,5330,5330,0
20240219,174300,294609420,5330,5330,5330,5330,0
20240219,174200,294609420,5330,5330,5330,5330,0
20240219,174100,294609420,5330,5330,5330,5330,0
20240219,174000,294609420,5330,5330,5330,5330,0
20240219,173900,294609420,5330,5330,5330,5330,0
20240219,173800,294609420,5330,5330,5330,5330,0
20240219,173700,294609420,5330,5330,5330,5330,0
20240219,173600,294609420,5330,5330,5330,5330,0
20240219,173500,294609420,5330,5330,5330,5330,0
20240219,173400,294609420,5330,5330,5330,5330,0
20240219,173300,294609420,5330,5330,5330,5330,0
20240219,173200,294609420,5330,5330,5330,5330,0
20240219,173100,294609420,5330,5330,5330,5330,0
20240219,173000,294609420,5330,5330,5330,5330,0
20240219,172900,294609420,5330,5330,5330,5330,0
20240219,172800,294609420,5330,5330,5330,5330,1577
20240219,172700,294609420,5330,5330,5330,5330,0
20240219,172600,294609420,5330,5330,5330,5330,0
20240219,172500,294609420,5330,5330,5330,5330,0
20240219,172400,294609420,5330,5330,5330,5330,0
20240219,172300,294609420,5330,5330,5330,5330,0
20240219,172200,294609420,5330,5330,5330,5330,0
20240219,172100,294609420,5330,5330,5330,5330,0
20240219,172000,294609420,5330,5330,5330,5330,0
20240219,171900,294609420,5330,5330,5330,5330,0
20240219,171800,294609420,5330,5330,5330,5330,0
20240219,171700,294609420,5330,5330,5330,5330,0
20240219,171600,294609420,5330,5330,5330,5330,0
20240219,171500,294609420,5330,5330,5330,5330,0
20240219,171400,294609420,5330,5330,5330,5330,0
20240219,171300,294609420,5330,5330,5330,5330,0
20240219,171200,294609420,5330,5330,5330,5330,0
20240219,171100,294609420,5330,5330,5330,5330,0
20240219,171000,294609420,5330,5330,5330,5330,0
20240219,170900,294609420,5330,5330,5330,5330,0
20240219,170800,294609420,5330,5330,5330,5330,0
20240219,170700,294609420,5330,5330,5330,5330,0
20240219,170600,294609420,5330,5330,5330,5330,0
20240219,170500,294609420,5330,5330,5330,5330,0
20240219,170400,294609420,5330,5330,5330,5330,0
20240219,170300,294609420,5330,5330,5330,5330,0
20240219,170200,294609420,5330,5330,5330,5330,0
20240219,170100,294609420,5330,5330,5330,5330,0
20240219,170000,294609420,5330,5330,5330,5330,0
20240219,165900,294609420,5330,5330,5330,5330,0
20240219,165800,294609420,5330,5330,5330,5330,1577
20240219,165700,294609420,5330,5330,5330,5330,0
20240219,165600,294609420,5330,5330,5330,5330,0
20240219,165500,294609420,5330,5330,5330,5330,0
20240219,165400,294609420,5330,5330,5330,5330,0
20240219,165300,294609420,5330,5330,5330,5330,0
20240219,165200,294609420,5330,5330,5330,5330,0
20240219,165100,294609420,5330,5330,5330,5330,0
20240219,165000,294609420,5330,5330,5330,5330,0
20240219,164900,294609420,5330,5330,5330,5330,0
20240219,164800,294609420,5330,5330,5330,5330,0
20240219,164700,294609420,5330,5330,5330,5330,0
20240219,164600,294609420,5330,5330,5330,5330,0
20240219,164500,294609420,5330,5330,5330,5330,0
20240219,164400,294609420,5330,5330,5330,5330,0
20240219,164300,294609420,5330,5330,5330,5330,0
20240219,164200,294609420,5330,5330,5330,5330,0
20240219,164100,294609420,5330,5330,5330,5330,0
20240219,164000,294609420,5330,5330,5330,5330,0
20240219,163900,294609420,5330,5330,5330,5330,0
20240219,163800,294609420,5330,5330,5330,5330,0
20240219,163700,294609420,5330,5330,5330,5330,0
20240219,163600,294609420,5330,5330,5330,5330,0
20240219,163500,294609420,5330,5330,5330,5330,0
20240219,163400,294609420,5330,5330,5330,5330,0
20240219,163300,294609420,5330,5330,5330,5330,0
20240219,163200,294609420,5330,5330,5330,5330,0
20240219,163100,294609420,5330,5330,5330,5330,0
20240219,163000,294609420,5330,5330,5330,5330,0
20240219,162900,294609420,5330,5330,5330,5330,0
20240219,162800,294609420,5330,5330,5330,5330,1577
20240219,162700,294609420,5330,5330,5330,5330,0
20240219,162600,294609420,5330,5330,5330,5330,0
20240219,162500,294609420,5330,5330,5330,5330,0
20240219,162400,294609420,5330,5330,5330,5330,0
20240219,162300,294609420,5330,5330,5330,5330,0
20240219,162200,294609420,5330,5330,5330,5330,0
20240219,162100,294609420,5330,5330,5330,5330,0
20240219,162000,294609420,5330,5330,5330,5330,0
20240219,161900,294609420,5330,5330,5330,5330,0
20240219,161800,294609420,5330,5330,5330,5330,0
20240219,161700,294609420,5330,5330,5330,5330,0
20240219,161600,294609420,5330,5330,5330,5330,0
20240219,161500,294609420,5330,5330,5330,5330,0
20240219,161400,294609420,5330,5330,5330,5330,0
20240219,161300,294609420,5330,5330,5330,5330,0
20240219,161200,294609420,5330,5330,5330,5330,0
20240219,161100,294609420,5330,5330,5330,5330,0
20240219,161000,294609420,5330,5330,5330,5330,0
20240219,160900,294609420,5330,5330,5330,5330,0
20240219,160800,294609420,5330,5330,5330,5330,0
20240219,160700,294609420,5330,5330,5330,5330,0
20240219,160600,294609420,5330,5330,5330,5330,0
20240219,160500,294609420,5330,5330,5330,5330,0
20240219,160400,294609420,5330,5330,5330,5330,0
20240219,160300,294609420,5330,5330,5330,5330,0
20240219,160200,294609420,5330,5330,5330,5330,0
20240219,160100,294609420,5330,5330,5330,5330,0
20240219,160000,294609420,5330,5330,5330,5330,0
20240219,155900,294609420,5330,5330,5330,5330,0
20240219,155800,294609420,5330,5330,5330,5330,1577
20240219,155700,294609420,5330,5330,5330,5330,0
20240219,155600,294609420,5330,5330,5330,5330,0
20240219,155500,294609420,5330,5330,5330,5330,0
20240219,155400,294609420,5330,5330,5330,5330,0
20240219,155300,294609420,5330,5330,5330,5330,0
20240219,155200,294609420,5330,5330,5330,5330,0
20240219,155100,294609420,5330,5330,5330,5330,0
20240219,155000,294609420,5330,5330,5330,5330,0
20240219,154900,294609420,5330,5330,5330,5330,0
20240219,154800,294609420,5330,5330,5330,5330,0
20240219,154700,294609420,5330,5330,5330,5330,0
20240219,154600,294609420,5330,5330,5330,5330,0
20240219,154500,294609420,5330,5330,5330,5330,0
20240219,154400,294609420,5330,5330,5330,5330,0
20240219,154300,294609420,5330,5330,5330,5330,0
20240219,154200,294609420,5330,5330,5330,5330,0
20240219,154100,294609420,5330,5330,5330,5330,0
20240219,154000,294609420,5330,5330,5330,5330,0
20240219,153900,294609420,5330,5330,5330,5330,0
20240219,153800,294609420,5330,5330,5330,5330,0
20240219,153700,294609420,5330,5330,5330,5330,0
20240219,153600,294609420,5330,5330,5330,5330,0
20240219,153500,294609420,5330,5330,5330,5330,0
20240219,153400,294609420,5330,5330,5330,5330,0
20240219,153300,294609420,5330,5330,5330,5330,0
20240219,153200,294609420,5330,5330,5330,5330,0
20240219,153100,294609420,5330,5330,5330,5330,0
20240219,153000,294609420,5330,5330,5330,5330,1577
20240219,152900,286204010,5330,5330,5330,5330,0
20240219,152800,286204010,5330,5330,5330,5330,0
20240219,152700,286204010,5330,5330,5330,5330,0
20240219,152600,286204010,5330,5330,5330,5330,0
20240219,152500,286204010,5330,5330,5330,5330,0
20240219,152400,286204010,5330,5330,5330,5330,0
20240219,152300,286204010,5330,5330,5330,5330,0
20240219,152200,286204010,5330,5330,5330,5330,0
20240219,152100,286204010,5330,5330,5330,5330,0
20240219,152000,286204010,5330,5330,5330,5330,0
20240219,151900,286204010,5330,5310,5330,5300,1015
20240219,151800,280806920,5310,5310,5310,5310,0
20240219,151700,280806920,5310,5310,5320,5310,8
20240219,151600,280764430,5310,5310,5310,5310,100
20240219,151500,280233430,5310,5310,5310,5310,1
20240219,151400,280228120,5300,5310,5310,5300,101
20240219,151300,279692810,5310,5310,5310,5310,470
20240219,151200,277197110,5320,5320,5320,5320,11
20240219,151100,277138590,5320,5320,5320,5320,32
20240219,151000,276968350,5310,5310,5310,5310,70
20240219,150900,276596650,5310,5310,5310,5310,60
20240219,150800,276278050,5310,5310,5310,5310,0
20240219,150700,276278050,5310,5300,5310,5300,442
20240219,150600,273934450,5310,5310,5320,5300,1104
20240219,150500,268072220,5300,5300,5300,5300,0
20240219,150400,268072220,5300,5300,5310,5300,627
20240219,150300,264749060,5320,5320,5320,5320,0
20240219,150200,264749060,5320,5320,5320,5320,0
20240219,150100,264749060,5320,5320,5320,5320,1
20240219,150000,264743740,5300,5310,5310,5300,413
20240219,145900,262553710,5310,5310,5310,5310,38
20240219,145800,262351930,5310,5310,5310,5300,3
20240219,145700,262336010,5320,5320,5320,5320,0
20240219,145600,262336010,5320,5320,5320,5320,0
20240219,145500,262336010,5320,5320,5320,5320,3
20240219,145400,262320050,5310,5310,5310,5310,1
20240219,145300,262314740,5300,5300,5300,5300,0
20240219,145200,262314740,5300,5310,5310,5300,100
20240219,145100,261784380,5320,5310,5320,5310,335
20240219,145000,260005520,5310,5310,5310,5310,0
20240219,144900,260005520,5310,5300,5310,5300,65
20240219,144800,259660650,5310,5300,5310,5300,16
20240219,144700,259575710,5310,5310,5310,5310,0
20240219,144600,259575710,5310,5310,5310,5310,180
20240219,144500,258619910,5310,5310,5310,5310,13
20240219,144400,258550880,5300,5300,5300,5300,0
20240219,144300,258550880,5300,5300,5300,5300,200
20240219,144200,257490880,5300,5300,5300,5300,20
20240219,144100,257384880,5310,5310,5310,5310,0
20240219,144000,257384880,5310,5310,5310,5310,0
20240219,143900,257384880,5310,5310,5310,5310,1
20240219,143800,257379570,5310,5300,5310,5300,4
20240219,143700,257358340,5310,5310,5310,5310,0
20240219,143600,257358340,5310,5310,5310,5310,0
20240219,143500,257358340,5310,5310,5310,5310,0
20240219,143400,257358340,5310,5310,5310,5310,0
20240219,143300,257358340,5310,5310,5310,5310,24
20240219,143200,257230900,5310,5310,5310,5310,69
20240219,143100,256864510,5310,5310,5310,5310,45
20240219,143000,256625560,5310,5310,5310,5310,0
20240219,142900,256625560,5310,5310,5310,5310,3
20240219,142800,256609630,5310,5310,5310,5310,0
20240219,142700,256609630,5310,5310,5310,5310,0
20240219,142600,256609630,5310,5310,5310,5310,0
20240219,142500,256609630,5310,5310,5310,5310,0
20240219,142400,256609630,5310,5310,5310,5310,0
20240219,142300,256609630,5310,5310,5310,5310,20
20240219,142200,256503430,5310,5310,5310,5310,1
20240219,142100,256498120,5310,5310,5310,5310,0
20240219,142000,256498120,5310,5310,5310,5310,115
20240219,141900,255887470,5310,5310,5310,5310,0
20240219,141800,255887470,5310,5310,5310,5310,410
20240219,141700,253710370,5310,5310,5310,5310,0
20240219,141600,253710370,5310,5310,5310,5310,0
20240219,141500,253710370,5310,5310,5310,5310,0
20240219,141400,253710370,5310,5310,5310,5310,0
20240219,141300,253710370,5310,5310,5310,5310,0
20240219,141200,253710370,5310,5310,5310,5310,0
20240219,141100,253710370,5310,5310,5310,5310,0
20240219,141000,253710370,5310,5310,5310,5310,1
20240219,140900,253705060,5300,5300,5300,5300,101
20240219,140800,253169760,5310,5310,5310,5310,0
20240219,140700,253169760,5310,5310,5310,5310,1
20240219,140600,253164450,5300,5300,5300,5300,0
20240219,140500,253164450,5300,5300,5300,5300,0
20240219,140400,253164450,5300,5300,5300,5300,0
20240219,140300,253164450,5300,5300,5300,5300,4
20240219,140200,253143250,5300,5300,5300,5300,0
20240219,140100,253143250,5300,5300,5300,5300,0
20240219,140000,253143250,5300,5300,5300,5300,0
20240219,135900,253143250,5300,5300,5300,5300,0
20240219,135800,253143250,5300,5300,5300,5300,0
20240219,135700,253143250,5300,5300,5300,5300,0
20240219,135600,253143250,5300,5300,5300,5300,0
20240219,135500,253143250,5300,5300,5300,5300,0
20240219,135400,253143250,5300,5300,5300,5300,0
20240219,135300,253143250,5300,5300,5300,5300,51
20240219,135200,252872950,5300,5300,5300,5300,0
20240219,135100,252872950,5300,5300,5300,5300,0
20240219,135000,252872950,5300,5300,5300,5300,0
20240219,134900,252872950,5300,5300,5300,5300,0
20240219,134800,252872950,5300,5300,5300,5300,0
20240219,134700,252872950,5300,5300,5300,5300,0
20240219,134600,252872950,5300,5300,5300,5300,10
20240219,134500,252819950,5300,5300,5300,5300,101
20240219,134400,252284650,5300,5300,5300,5300,0
20240219,134300,252284650,5300,5300,5300,5300,60
20240219,134200,251966650,5290,5290,5290,5290,303
20240219,134100,250363780,5290,5290,5290,5290,400
20240219,134000,248247780,5280,5290,5290,5280,352
20240219,133900,246389200,5310,5310,5310,5310,0
20240219,133800,246389200,5310,5310,5310,5310,0
20240219,133700,246389200,5310,5310,5310,5310,0
20240219,133600,246389200,5310,5310,5310,5310,0
20240219,133500,246389200,5310,5310,5310,5310,0
20240219,133400,246389200,5310,5310,5310,5310,0
20240219,133300,246389200,5310,5310,5310,5310,0
20240219,133200,246389200,5310,5310,5310,5310,0
20240219,133100,246389200,5310,5300,5310,5300,12
20240219,133000,246325590,5290,5290,5290,5290,1
20240219,132900,246320300,5280,5270,5280,5270,200
20240219,132800,245265200,5270,5280,5290,5270,32
20240219,132700,245096130,5270,5280,5280,5270,178
20240219,132600,244158060,5280,5280,5280,5280,2167
20240219,132500,232716300,5300,5300,5300,5300,0
20240219,132400,232716300,5300,5300,5300,5300,0
20240219,132300,232716300,5300,5300,5300,5300,0
20240219,132200,232716300,5300,5300,5300,5300,0
20240219,132100,232716300,5300,5300,5300,5300,5
20240219,132000,232689800,5280,5280,5280,5280,0
20240219,131900,232689800,5280,5280,5280,5280,2753
20240219,131800,218153960,5290,5290,5290,5290,0
20240219,131700,218153960,5290,5300,5300,5290,1718
20240219,131600,209063270,5300,5300,5300,5300,0
20240219,131500,209063270,5300,5300,5300,5300,0
20240219,131400,209063270,5300,5300,5300,5300,0
20240219,131300,209063270,5300,5300,5300,5300,0
20240219,131200,209063270,5300,5300,5300,5300,0
20240219,131100,209063270,5300,5300,5300,5300,10
20240219,131000,209010270,5310,5310,5310,5310,0
20240219,130900,209010270,5310,5310,5310,5310,0
20240219,130800,209010270,5310,5310,5310,5310,1
20240219,130700,209004960,5310,5310,5310,5310,0
20240219,130600,209004960,5310,5310,5310,5310,0
20240219,130500,209004960,5310,5310,5310,5310,0
20240219,130400,209004960,5310,5310,5310,5310,0
20240219,130300,209004960,5310,5310,5310,5310,0
20240219,130200,209004960,5310,5310,5310,5310,1
20240219,130100,208999650,5310,5310,5310,5310,0
20240219,130000,208999650,5310,5310,5310,5310,6
20240219,125900,208967790,5300,5300,5300,5300,1
20240219,125800,208962490,5310,5300,5310,5290,7
20240219,125700,208925350,5310,5310,5310,5310,0
20240219,125600,208925350,5310,5310,5310,5310,0
20240219,125500,208925350,5310,5310,5310,5310,0
20240219,125400,208925350,5310,5300,5310,5300,112
20240219,125300,208331730,5320,5300,5320,5300,255
20240219,125200,206980170,5300,5300,5300,5300,0
20240219,125100,206980170,5300,5300,5300,5300,2
20240219,125000,206969570,5290,5290,5290,5290,0
20240219,124900,206969570,5290,5290,5290,5290,0
20240219,124800,206969570,5290,5290,5290,5290,0
20240219,124700,206969570,5290,5290,5290,5290,500
20240219,124600,204324570,5290,5290,5290,5290,0
20240219,124500,204324570,5290,5290,5290,5290,0
20240219,124400,204324570,5290,5300,5300,5290,872
20240219,124300,199703720,5300,5300,5300,5300,0
20240219,124200,199703720,5300,5300,5300,5300,0
20240219,124100,199703720,5300,5300,5300,5300,478
20240219,124000,197170320,5310,5310,5310,5310,657
20240219,123900,193681650,5310,5310,5310,5310,0
20240219,123800,193681650,5310,5310,5310,5310,5
20240219,123700,193655100,5310,5310,5310,5310,5
20240219,123600,193628550,5320,5310,5320,5310,32
20240219,123500,193458610,5310,5310,5310,5310,10
20240219,123400,193405510,5310,5310,5310,5310,0
20240219,123300,193405510,5310,5310,5310,5310,15
20240219,123200,193325860,5320,5320,5320,5320,15
20240219,123100,193246060,5320,5320,5320,5320,0
20240219,123000,193246060,5320,5320,5320,5320,0
20240219,122900,193246060,5320,5320,5320,5310,12
20240219,122800,193182230,5320,5320,5320,5320,0
20240219,122700,193182230,5320,5320,5320,5320,91
20240219,122600,192698110,5320,5310,5320,5310,30
20240219,122500,192538660,5320,5320,5320,5320,0
20240219,122400,192538660,5320,5320,5320,5320,0
20240219,122300,192538660,5320,5320,5320,5320,0
20240219,122200,192538660,5320,5320,5320,5320,0
20240219,122100,192538660,5320,5320,5320,5320,10
20240219,122000,192485460,5320,5320,5320,5320,40
20240219,121900,192272660,5310,5310,5310,5310,0
20240219,121800,192272660,5310,5310,5310,5310,0
20240219,121700,192272660,5310,5310,5310,5310,0
20240219,121600,192272660,5310,5320,5320,5310,30
20240219,121500,192113160,5320,5320,5320,5320,107
20240219,121400,191543920,5320,5320,5320,5320,1
20240219,121300,191538600,5310,5310,5310,5310,0
20240219,121200,191538600,5310,5310,5310,5310,0
20240219,121100,191538600,5310,5310,5310,5310,0
20240219,121000,191538600,5310,5310,5310,5310,5
20240219,120900,191512050,5310,5310,5310,5310,3
20240219,120800,191496120,5310,5310,5310,5310,103
20240219,120700,190949190,5310,5310,5310,5310,0
20240219,120600,190949190,5310,5320,5320,5310,11
20240219,120500,190890680,5320,5320,5320,5320,0
20240219,120400,190890680,5320,5320,5320,5320,21
20240219,120300,190778960,5320,5310,5320,5310,3
20240219,120200,190763010,5310,5310,5310,5310,0
20240219,120100,190763010,5310,5310,5310,5310,1
20240219,120000,190757700,5320,5310,5320,5310,2
20240219,115900,190747070,5310,5310,5310,5310,42
20240219,115800,190524050,5310,5310,5310,5310,10
20240219,115700,190470950,5310,5310,5310,5310,0
20240219,115600,190470950,5310,5310,5310,5310,1
20240219,115500,190465640,5310,5320,5320,5310,14
20240219,115400,190391170,5320,5320,5320,5320,21
20240219,115300,190279450,5310,5310,5310,5310,0
20240219,115200,190279450,5310,5310,5310,5310,0
20240219,115100,190279450,5310,5310,5310,5310,0
20240219,115000,190279450,5310,5310,5310,5310,0
20240219,114900,190279450,5310,5310,5310,5310,0
20240219,114800,190279450,5310,5310,5310,5310,0
20240219,114700,190279450,5310,5310,5310,5310,0
20240219,114600,190279450,5310,5310,5310,5310,69
20240219,114500,189913060,5310,5310,5310,5310,15
20240219,114400,189833410,5310,5310,5310,5310,0
20240219,114300,189833410,5310,5310,5310,5310,30
20240219,114200,189674110,5310,5310,5310,5310,1
20240219,114100,189668800,5300,5300,5300,5300,0
20240219,114000,189668800,5300,5300,5300,5300,152
20240219,113900,188863200,5310,5310,5310,5310,1
20240219,113800,188857890,5310,5310,5310,5310,0
20240219,113700,188857890,5310,5310,5310,5310,55
20240219,113600,188565840,5310,5310,5310,5310,0
20240219,113500,188565840,5310,5310,5310,5310,1
20240219,113400,188560530,5310,5310,5310,5310,15
20240219,113300,188480880,5310,5310,5310,5310,29
20240219,113200,188326890,5310,5310,5310,5310,0
20240219,113100,188326890,5310,5310,5310,5310,15
20240219,113000,188247240,5310,5310,5310,5310,1
20240219,112900,188241930,5300,5310,5310,5300,2
20240219,112800,188231320,5300,5300,5300,5300,0
20240219,112700,188231320,5300,5300,5300,5300,0
20240219,112600,188231320,5300,5300,5300,5300,0
20240219,112500,188231320,5300,5300,5300,5300,0
20240219,112400,188231320,5300,5300,5300,5300,0
20240219,112300,188231320,5300,5300,5300,5300,758
20240219,112200,184213920,5300,5300,5300,5300,0
20240219,112100,184213920,5300,5300,5300,5300,0
20240219,112000,184213920,5300,5300,5300,5300,0
20240219,111900,184213920,5300,5300,5300,5300,1
20240219,111800,184208620,5290,5290,5290,5290,20
20240219,111700,184102820,5300,5300,5300,5300,0
20240219,111600,184102820,5300,5300,5300,5300,1
20240219,111500,184097520,5290,5300,5300,5290,63
20240219,111400,183764050,5300,5300,5300,5300,304
20240219,111300,182152850,5300,5300,5300,5300,0
20240219,111200,182152850,5300,5300,5300,5300,0
20240219,111100,182152850,5300,5300,5300,5300,0
20240219,111000,182152850,5300,5300,5300,5300,1
20240219,110900,182147550,5300,5300,5300,5300,0
20240219,110800,182147550,5300,5300,5300,5300,0
20240219,110700,182147550,5300,5300,5300,5300,0
20240219,110600,182147550,5300,5300,5300,5300,15
20240219,110500,182068050,5300,5300,5300,5290,5
20240219,110400,182041560,5300,5300,5300,5300,0
20240219,110300,182041560,5300,5300,5300,5300,352
20240219,110200,180175960,5310,5310,5310,5310,0
20240219,110100,180175960,5310,5310,5310,5310,0
20240219,110000,180175960,5310,5310,5310,5310,1
20240219,105900,180170650,5300,5300,5300,5300,1
20240219,105800,180165350,5310,5310,5310,5310,0
20240219,105700,180165350,5310,5310,5310,5310,0
20240219,105600,180165350,5310,5310,5310,5310,0
20240219,105500,180165350,5310,5310,5310,5310,29
20240219,105400,180011360,5310,5310,5310,5310,51
20240219,105300,179740550,5310,5300,5310,5300,97
20240219,105200,179226420,5300,5300,5300,5300,0
20240219,105100,179226420,5300,5300,5300,5300,3
20240219,105000,179210520,5300,5300,5300,5300,3
20240219,104900,179194620,5300,5300,5300,5300,88
20240219,104800,178728220,5300,5300,5300,5300,0
20240219,104700,178728220,5300,5300,5300,5300,0
20240219,104600,178728220,5300,5300,5300,5300,112
20240219,104500,178134620,5320,5320,5320,5320,500
20240219,104400,175474620,5320,5300,5320,5300,610
20240219,104300,172234380,5300,5300,5300,5300,53
20240219,104200,171953480,5300,5300,5300,5300,0
20240219,104100,171953480,5300,5300,5300,5300,0
20240219,104000,171953480,5300,5300,5300,5300,79
20240219,103900,171534780,5300,5290,5300,5290,74
20240219,103800,171142810,5290,5300,5300,5290,651
20240219,103700,167698200,5300,5300,5300,5300,0
20240219,103600,167698200,5300,5300,5300,5300,0
20240219,103500,167698200,5300,5300,5300,5300,0
20240219,103400,167698200,5300,5300,5300,5300,12
20240219,103300,167634600,5290,5290,5290,5290,0
20240219,103200,167634600,5290,5290,5290,5290,0
20240219,103100,167634600,5290,5290,5290,5290,0
20240219,103000,167634600,5290,5290,5290,5290,0
20240219,102900,167634600,5290,5300,5310,5290,201
20240219,102800,166567480,5310,5310,5310,5310,0
20240219,102700,166567480,5310,5300,5310,5300,2
20240219,102600,166556870,5280,5300,5300,5280,470
20240219,102500,164071550,5300,5300,5300,5300,37
20240219,102400,163875450,5290,5290,5290,5290,0
20240219,102300,163875450,5290,5290,5290,5290,0
20240219,102200,163875450,5290,5290,5290,5290,0
20240219,102100,163875450,5290,5300,5300,5290,6
20240219,102000,163843700,5300,5290,5300,5290,101
20240219,101900,163309000,5280,5290,5290,5280,44
20240219,101800,163076580,5290,5290,5290,5290,10
20240219,101700,163023680,5290,5280,5290,5280,121
20240219,101600,162384070,5290,5290,5290,5280,134
20240219,101500,161676520,5280,5290,5290,5280,21
20240219,101400,161565630,5290,5280,5290,5280,23
20240219,101300,161444180,5290,5290,5290,5290,0
20240219,101200,161444180,5290,5290,5290,5290,3
20240219,101100,161428310,5290,5290,5290,5290,15
20240219,101000,161348960,5290,5290,5290,5290,0
20240219,100900,161348960,5290,5290,5290,5290,56
20240219,100800,161052720,5290,5290,5290,5290,20
20240219,100700,160946920,5290,5290,5290,5290,26
20240219,100600,160809380,5310,5290,5310,5290,29
20240219,100500,160655910,5290,5300,5300,5290,1081
20240219,100400,154927200,5300,5300,5300,5300,0
20240219,100300,154927200,5300,5300,5300,5300,3
20240219,100200,154911300,5300,5300,5300,5300,1
20240219,100100,154906000,5310,5310,5310,5310,2
20240219,100000,154895380,5290,5290,5290,5290,0
20240219,095900,154895380,5290,5290,5290,5290,1
20240219,095800,154890090,5300,5300,5300,5300,8
20240219,095700,154847690,5300,5300,5310,5300,856
20240219,095600,150310870,5310,5310,5310,5310,0
20240219,095500,150310870,5310,5310,5310,5310,0
20240219,095400,150310870,5310,5310,5310,5310,0
20240219,095300,150310870,5310,5310,5310,5310,0
20240219,095200,150310870,5310,5310,5310,5310,40
20240219,095100,150098470,5300,5300,5300,5300,80
20240219,095000,149674470,5300,5300,5300,5300,51
20240219,094900,149404170,5310,5310,5310,5310,0
20240219,094800,149404170,5310,5310,5310,5310,100
20240219,094700,148873170,5310,5310,5310,5310,0
20240219,094600,148873170,5310,5310,5310,5310,0
20240219,094500,148873170,5310,5300,5310,5300,104
20240219,094400,148321940,5300,5320,5320,5300,7
20240219,094300,148284770,5310,5310,5310,5310,125
20240219,094200,147621020,5290,5300,5300,5280,3099
20240219,094100,131248890,5300,5310,5310,5300,2331
20240219,094000,118894070,5320,5310,5320,5310,1135
20240219,093900,112865720,5320,5320,5320,5310,65
20240219,093800,112520530,5320,5320,5320,5320,0
20240219,093700,112520530,5320,5320,5320,5320,0
20240219,093600,112520530,5320,5320,5320,5320,0
20240219,093500,112520530,5320,5320,5320,5320,0
20240219,093400,112520530,5320,5320,5320,5320,0
20240219,093300,112520530,5320,5340,5340,5320,10
20240219,093200,112467310,5340,5340,5340,5340,20
20240219,093100,112360510,5340,5320,5340,5320,117
20240219,093000,111737540,5320,5320,5320,5320,0
20240219,092900,111737540,5320,5320,5320,5320,157
20240219,092800,110902300,5330,5330,5330,5330,100
20240219,092700,110369300,5330,5330,5330,5330,1
20240219,092600,110363970,5320,5330,5330,5320,4158
20240219,092500,88202400,5340,5350,5350,5330,339
20240219,092400,86392670,5350,5350,5350,5350,61
20240219,092300,86066320,5360,5350,5360,5340,482
20240219,092200,83487560,5360,5360,5360,5350,343
20240219,092100,81649380,5360,5350,5360,5350,181
20240219,092000,80680960,5340,5350,5350,5340,16
20240219,091900,80595460,5350,5350,5350,5350,3
20240219,091800,80579410,5350,5350,5360,5350,697
20240219,091700,76850440,5350,5350,5350,5350,136
20240219,091600,76122840,5350,5350,5360,5350,360
20240219,091500,74196110,5350,5340,5350,5340,322
20240219,091400,72474370,5340,5340,5340,5330,10
20240219,091300,72421050,5340,5310,5340,5310,106
20240219,091200,71856080,5320,5310,5320,5310,2
20240219,091100,71845450,5320,5330,5330,5320,1535
20240219,091000,63670430,5340,5350,5350,5340,1312
20240219,090900,56656430,5350,5350,5350,5330,1457
20240219,090800,48870930,5340,5330,5360,5330,1767
20240219,090700,39423360,5350,5330,5350,5330,1061
20240219,090600,33764810,5340,5330,5340,5320,1395
20240219,090500,26327450,5330,5330,5330,5330,502
20240219,090400,23651790,5330,5330,5330,5330,1
20240219,090300,23646460,5330,5320,5330,5320,936
20240219,090200,18658580,5320,5320,5330,5310,678
20240219,090100,15050630,5300,5290,5320,5280,456
20240219,090000,12636350,5290,5340,5340,5290,2375