KissMeData/084690/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195300,30350814090,11200,11200,11200,11200,24165
20240219,195200,30350814090,11200,11200,11200,11200,0
20240219,195100,30350814090,11200,11200,11200,11200,0
20240219,195000,30350814090,11200,11200,11200,11200,0
20240219,194900,30350814090,11200,11200,11200,11200,0
20240219,194800,30350814090,11200,11200,11200,11200,0
20240219,194700,30350814090,11200,11200,11200,11200,0
20240219,194600,30350814090,11200,11200,11200,11200,0
20240219,194500,30350814090,11200,11200,11200,11200,0
20240219,194400,30350814090,11200,11200,11200,11200,0
20240219,194300,30350814090,11200,11200,11200,11200,0
20240219,194200,30350814090,11200,11200,11200,11200,0
20240219,194100,30350814090,11200,11200,11200,11200,0
20240219,194000,30350814090,11200,11200,11200,11200,0
20240219,193900,30350814090,11200,11200,11200,11200,0
20240219,193800,30350814090,11200,11200,11200,11200,0
20240219,193700,30350814090,11200,11200,11200,11200,0
20240219,193600,30350814090,11200,11200,11200,11200,0
20240219,193500,30350814090,11200,11200,11200,11200,0
20240219,193400,30350814090,11200,11200,11200,11200,0
20240219,193300,30350814090,11200,11200,11200,11200,0
20240219,193200,30350814090,11200,11200,11200,11200,0
20240219,193100,30350814090,11200,11200,11200,11200,0
20240219,193000,30350814090,11200,11200,11200,11200,0
20240219,192900,30350814090,11200,11200,11200,11200,0
20240219,192800,30350814090,11200,11200,11200,11200,0
20240219,192700,30350814090,11200,11200,11200,11200,0
20240219,192600,30350814090,11200,11200,11200,11200,0
20240219,192500,30350814090,11200,11200,11200,11200,0
20240219,192400,30350814090,11200,11200,11200,11200,0
20240219,192300,30350814090,11200,11200,11200,11200,24165
20240219,192200,30350814090,11200,11200,11200,11200,0
20240219,192100,30350814090,11200,11200,11200,11200,0
20240219,192000,30350814090,11200,11200,11200,11200,0
20240219,191900,30350814090,11200,11200,11200,11200,0
20240219,191800,30350814090,11200,11200,11200,11200,0
20240219,191700,30350814090,11200,11200,11200,11200,0
20240219,191600,30350814090,11200,11200,11200,11200,0
20240219,191500,30350814090,11200,11200,11200,11200,0
20240219,191400,30350814090,11200,11200,11200,11200,0
20240219,191300,30350814090,11200,11200,11200,11200,0
20240219,191200,30350814090,11200,11200,11200,11200,0
20240219,191100,30350814090,11200,11200,11200,11200,0
20240219,191000,30350814090,11200,11200,11200,11200,0
20240219,190900,30350814090,11200,11200,11200,11200,0
20240219,190800,30350814090,11200,11200,11200,11200,0
20240219,190700,30350814090,11200,11200,11200,11200,0
20240219,190600,30350814090,11200,11200,11200,11200,0
20240219,190500,30350814090,11200,11200,11200,11200,0
20240219,190400,30350814090,11200,11200,11200,11200,0
20240219,190300,30350814090,11200,11200,11200,11200,0
20240219,190200,30350814090,11200,11200,11200,11200,0
20240219,190100,30350814090,11200,11200,11200,11200,0
20240219,190000,30350814090,11200,11200,11200,11200,0
20240219,185900,30350814090,11200,11200,11200,11200,0
20240219,185800,30350814090,11200,11200,11200,11200,0
20240219,185700,30350814090,11200,11200,11200,11200,0
20240219,185600,30350814090,11200,11200,11200,11200,0
20240219,185500,30350814090,11200,11200,11200,11200,0
20240219,185400,30350814090,11200,11200,11200,11200,0
20240219,185300,30350814090,11200,11200,11200,11200,24165
20240219,185200,30350814090,11200,11200,11200,11200,0
20240219,185100,30350814090,11200,11200,11200,11200,0
20240219,185000,30350814090,11200,11200,11200,11200,0
20240219,184900,30350814090,11200,11200,11200,11200,0
20240219,184800,30350814090,11200,11200,11200,11200,0
20240219,184700,30350814090,11200,11200,11200,11200,0
20240219,184600,30350814090,11200,11200,11200,11200,0
20240219,184500,30350814090,11200,11200,11200,11200,0
20240219,184400,30350814090,11200,11200,11200,11200,0
20240219,184300,30350814090,11200,11200,11200,11200,0
20240219,184200,30350814090,11200,11200,11200,11200,0
20240219,184100,30350814090,11200,11200,11200,11200,0
20240219,184000,30350814090,11200,11200,11200,11200,0
20240219,183900,30350814090,11200,11200,11200,11200,0
20240219,183800,30350814090,11200,11200,11200,11200,0
20240219,183700,30350814090,11200,11200,11200,11200,0
20240219,183600,30350814090,11200,11200,11200,11200,0
20240219,183500,30350814090,11200,11200,11200,11200,0
20240219,183400,30350814090,11200,11200,11200,11200,0
20240219,183300,30350814090,11200,11200,11200,11200,0
20240219,183200,30350814090,11200,11200,11200,11200,0
20240219,183100,30350814090,11200,11200,11200,11200,0
20240219,183000,30350814090,11200,11200,11200,11200,0
20240219,182900,30350814090,11200,11200,11200,11200,0
20240219,182800,30350814090,11200,11200,11200,11200,0
20240219,182700,30350814090,11200,11200,11200,11200,0
20240219,182600,30350814090,11200,11200,11200,11200,0
20240219,182500,30350814090,11200,11200,11200,11200,0
20240219,182400,30350814090,11200,11200,11200,11200,0
20240219,182300,30350814090,11200,11200,11200,11200,24165
20240219,182200,30350814090,11200,11200,11200,11200,0
20240219,182100,30350814090,11200,11200,11200,11200,0
20240219,182000,30350814090,11200,11200,11200,11200,0
20240219,181900,30350814090,11200,11200,11200,11200,0
20240219,181800,30350814090,11200,11200,11200,11200,0
20240219,181700,30350814090,11200,11200,11200,11200,0
20240219,181600,30350814090,11200,11200,11200,11200,0
20240219,181500,30350814090,11200,11200,11200,11200,0
20240219,181400,30350814090,11200,11200,11200,11200,0
20240219,181300,30350814090,11200,11200,11200,11200,0
20240219,181200,30350814090,11200,11200,11200,11200,0
20240219,181100,30350814090,11200,11200,11200,11200,0
20240219,181000,30350814090,11200,11200,11200,11200,0
20240219,180900,30350814090,11200,11200,11200,11200,0
20240219,180800,30350814090,11200,11200,11200,11200,0
20240219,180700,30350814090,11200,11200,11200,11200,0
20240219,180600,30350814090,11200,11200,11200,11200,0
20240219,180500,30350814090,11200,11200,11200,11200,0
20240219,180400,30350814090,11200,11200,11200,11200,0
20240219,180300,30350814090,11200,11200,11200,11200,0
20240219,180200,30350814090,11200,11200,11200,11200,0
20240219,180100,30350814090,11200,11200,11200,11200,0
20240219,180000,30350814090,11200,11200,11200,11200,0
20240219,175900,30350814090,11200,11200,11200,11200,0
20240219,175800,30350814090,11200,11200,11200,11200,0
20240219,175700,30350814090,11200,11200,11200,11200,0
20240219,175600,30350814090,11200,11200,11200,11200,0
20240219,175500,30350814090,11200,11200,11200,11200,0
20240219,175400,30350814090,11200,11200,11200,11200,0
20240219,175300,30350814090,11200,11200,11200,11200,24165
20240219,175200,30350814090,11200,11200,11200,11200,0
20240219,175100,30350814090,11200,11200,11200,11200,0
20240219,175000,30350814090,11200,11200,11200,11200,0
20240219,174900,30350814090,11200,11200,11200,11200,0
20240219,174800,30350814090,11200,11200,11200,11200,0
20240219,174700,30350814090,11200,11200,11200,11200,0
20240219,174600,30350814090,11200,11200,11200,11200,0
20240219,174500,30350814090,11200,11200,11200,11200,0
20240219,174400,30350814090,11200,11200,11200,11200,0
20240219,174300,30350814090,11200,11200,11200,11200,0
20240219,174200,30350814090,11200,11200,11200,11200,0
20240219,174100,30350814090,11200,11200,11200,11200,0
20240219,174000,30350814090,11200,11200,11200,11200,0
20240219,173900,30350814090,11200,11200,11200,11200,0
20240219,173800,30350814090,11200,11200,11200,11200,0
20240219,173700,30350814090,11200,11200,11200,11200,0
20240219,173600,30350814090,11200,11200,11200,11200,0
20240219,173500,30350814090,11200,11200,11200,11200,0
20240219,173400,30350814090,11200,11200,11200,11200,0
20240219,173300,30350814090,11200,11200,11200,11200,0
20240219,173200,30350814090,11200,11200,11200,11200,0
20240219,173100,30350814090,11200,11200,11200,11200,0
20240219,173000,30350814090,11200,11200,11200,11200,0
20240219,172900,30350814090,11200,11200,11200,11200,0
20240219,172800,30350814090,11200,11200,11200,11200,0
20240219,172700,30350814090,11200,11200,11200,11200,0
20240219,172600,30350814090,11200,11200,11200,11200,0
20240219,172500,30350814090,11200,11200,11200,11200,0
20240219,172400,30350814090,11200,11200,11200,11200,0
20240219,172300,30350814090,11200,11200,11200,11200,24165
20240219,172200,30350814090,11200,11200,11200,11200,0
20240219,172100,30350814090,11200,11200,11200,11200,0
20240219,172000,30350814090,11200,11200,11200,11200,0
20240219,171900,30350814090,11200,11200,11200,11200,0
20240219,171800,30350814090,11200,11200,11200,11200,0
20240219,171700,30350814090,11200,11200,11200,11200,0
20240219,171600,30350814090,11200,11200,11200,11200,0
20240219,171500,30350814090,11200,11200,11200,11200,0
20240219,171400,30350814090,11200,11200,11200,11200,0
20240219,171300,30350814090,11200,11200,11200,11200,0
20240219,171200,30350814090,11200,11200,11200,11200,0
20240219,171100,30350814090,11200,11200,11200,11200,0
20240219,171000,30350814090,11200,11200,11200,11200,0
20240219,170900,30350814090,11200,11200,11200,11200,0
20240219,170800,30350814090,11200,11200,11200,11200,0
20240219,170700,30350814090,11200,11200,11200,11200,0
20240219,170600,30350814090,11200,11200,11200,11200,0
20240219,170500,30350814090,11200,11200,11200,11200,0
20240219,170400,30350814090,11200,11200,11200,11200,0
20240219,170300,30350814090,11200,11200,11200,11200,0
20240219,170200,30350814090,11200,11200,11200,11200,0
20240219,170100,30350814090,11200,11200,11200,11200,0
20240219,170000,30350814090,11200,11200,11200,11200,0
20240219,165900,30350814090,11200,11200,11200,11200,0
20240219,165800,30350814090,11200,11200,11200,11200,0
20240219,165700,30350814090,11200,11200,11200,11200,0
20240219,165600,30350814090,11200,11200,11200,11200,0
20240219,165500,30350814090,11200,11200,11200,11200,0
20240219,165400,30350814090,11200,11200,11200,11200,0
20240219,165300,30350814090,11200,11200,11200,11200,24165
20240219,165200,30350814090,11200,11200,11200,11200,0
20240219,165100,30350814090,11200,11200,11200,11200,0
20240219,165000,30350814090,11200,11200,11200,11200,0
20240219,164900,30350814090,11200,11200,11200,11200,0
20240219,164800,30350814090,11200,11200,11200,11200,0
20240219,164700,30350814090,11200,11200,11200,11200,0
20240219,164600,30350814090,11200,11200,11200,11200,0
20240219,164500,30350814090,11200,11200,11200,11200,0
20240219,164400,30350814090,11200,11200,11200,11200,0
20240219,164300,30350814090,11200,11200,11200,11200,0
20240219,164200,30350814090,11200,11200,11200,11200,0
20240219,164100,30350814090,11200,11200,11200,11200,0
20240219,164000,30350814090,11200,11200,11200,11200,0
20240219,163900,30350814090,11200,11200,11200,11200,0
20240219,163800,30350814090,11200,11200,11200,11200,0
20240219,163700,30350814090,11200,11200,11200,11200,0
20240219,163600,30350814090,11200,11200,11200,11200,0
20240219,163500,30350814090,11200,11200,11200,11200,0
20240219,163400,30350814090,11200,11200,11200,11200,0
20240219,163300,30350814090,11200,11200,11200,11200,0
20240219,163200,30350814090,11200,11200,11200,11200,0
20240219,163100,30350814090,11200,11200,11200,11200,0
20240219,163000,30350814090,11200,11200,11200,11200,0
20240219,162900,30350814090,11200,11200,11200,11200,0
20240219,162800,30350814090,11200,11200,11200,11200,0
20240219,162700,30350814090,11200,11200,11200,11200,0
20240219,162600,30350814090,11200,11200,11200,11200,0
20240219,162500,30350814090,11200,11200,11200,11200,0
20240219,162400,30350814090,11200,11200,11200,11200,0
20240219,162300,30350814090,11200,11200,11200,11200,24165
20240219,162200,30350814090,11200,11200,11200,11200,0
20240219,162100,30350814090,11200,11200,11200,11200,0
20240219,162000,30350814090,11200,11200,11200,11200,0
20240219,161900,30350814090,11200,11200,11200,11200,0
20240219,161800,30350814090,11200,11200,11200,11200,0
20240219,161700,30350814090,11200,11200,11200,11200,0
20240219,161600,30350814090,11200,11200,11200,11200,0
20240219,161500,30350814090,11200,11200,11200,11200,0
20240219,161400,30350814090,11200,11200,11200,11200,0
20240219,161300,30350814090,11200,11200,11200,11200,0
20240219,161200,30350814090,11200,11200,11200,11200,0
20240219,161100,30350814090,11200,11200,11200,11200,0
20240219,161000,30350814090,11200,11200,11200,11200,0
20240219,160900,30350814090,11200,11200,11200,11200,0
20240219,160800,30350814090,11200,11200,11200,11200,0
20240219,160700,30350814090,11200,11200,11200,11200,0
20240219,160600,30350814090,11200,11200,11200,11200,0
20240219,160500,30350814090,11200,11200,11200,11200,0
20240219,160400,30350814090,11200,11200,11200,11200,0
20240219,160300,30350814090,11200,11200,11200,11200,0
20240219,160200,30350814090,11200,11200,11200,11200,0
20240219,160100,30350814090,11200,11200,11200,11200,0
20240219,160000,30350814090,11200,11200,11200,11200,0
20240219,155900,30350814090,11200,11200,11200,11200,0
20240219,155800,30350814090,11200,11200,11200,11200,0
20240219,155700,30350814090,11200,11200,11200,11200,0
20240219,155600,30350814090,11200,11200,11200,11200,0
20240219,155500,30350814090,11200,11200,11200,11200,0
20240219,155400,30350814090,11200,11200,11200,11200,0
20240219,155300,30350814090,11200,11200,11200,11200,24165
20240219,155200,30350814090,11200,11200,11200,11200,0
20240219,155100,30350814090,11200,11200,11200,11200,0
20240219,155000,30350814090,11200,11200,11200,11200,0
20240219,154900,30350814090,11200,11200,11200,11200,0
20240219,154800,30350814090,11200,11200,11200,11200,0
20240219,154700,30350814090,11200,11200,11200,11200,0
20240219,154600,30350814090,11200,11200,11200,11200,0
20240219,154500,30350814090,11200,11200,11200,11200,0
20240219,154400,30350814090,11200,11200,11200,11200,0
20240219,154300,30350814090,11200,11200,11200,11200,0
20240219,154200,30350814090,11200,11200,11200,11200,0
20240219,154100,30350814090,11200,11200,11200,11200,0
20240219,154000,30350814090,11200,11200,11200,11200,0
20240219,153900,30350814090,11200,11200,11200,11200,0
20240219,153800,30350814090,11200,11200,11200,11200,0
20240219,153700,30350814090,11200,11200,11200,11200,0
20240219,153600,30350814090,11200,11200,11200,11200,0
20240219,153500,30350814090,11200,11200,11200,11200,0
20240219,153400,30350814090,11200,11200,11200,11200,0
20240219,153300,30350814090,11200,11200,11200,11200,0
20240219,153200,30350814090,11200,11200,11200,11200,0
20240219,153100,30350814090,11200,11200,11200,11200,0
20240219,153000,30350814090,11200,11200,11200,11200,24165
20240219,152900,30080166090,11200,11200,11200,11200,0
20240219,152800,30080166090,11200,11200,11200,11200,0
20240219,152700,30080166090,11200,11200,11200,11200,0
20240219,152600,30080166090,11200,11200,11200,11200,0
20240219,152500,30080166090,11200,11200,11200,11200,0
20240219,152400,30080166090,11200,11200,11200,11200,0
20240219,152300,30080166090,11200,11200,11200,11200,0
20240219,152200,30080166090,11200,11200,11200,11200,0
20240219,152100,30080166090,11200,11200,11200,11200,0
20240219,152000,30080166090,11200,11200,11200,11200,0
20240219,151900,30080166090,11200,11190,11200,11180,10132
20240219,151800,29966800030,11200,11200,11210,11190,3896
20240219,151700,29923169800,11200,11200,11210,11190,1866
20240219,151600,29902271490,11200,11200,11200,11190,3124
20240219,151500,29867303810,11190,11190,11200,11190,1447
20240219,151400,29851109420,11200,11210,11220,11200,3626
20240219,151300,29810492390,11210,11220,11220,11200,4883
20240219,151200,29755775720,11220,11210,11220,11210,2072
20240219,151100,29732531300,11210,11210,11210,11200,2728
20240219,151000,29701957530,11210,11220,11230,11200,2550
20240219,150900,29673357010,11220,11230,11230,11220,1824
20240219,150800,29652887780,11230,11230,11240,11230,1028
20240219,150700,29641343260,11230,11230,11230,11220,1729
20240219,150600,29621928590,11230,11230,11240,11230,355
20240219,150500,29617940940,11240,11250,11250,11240,420
20240219,150400,29613219640,11240,11230,11240,11230,1236
20240219,150300,29599327400,11230,11230,11240,11230,2062
20240219,150200,29576171110,11230,11240,11240,11230,514
20240219,150100,29570398590,11240,11240,11240,11230,921
20240219,150000,29560055410,11240,11260,11270,11240,2877
20240219,145900,29527680540,11260,11260,11290,11260,1815
20240219,145800,29507219530,11290,11260,11290,11250,3781
20240219,145700,29464599790,11240,11250,11250,11240,976
20240219,145600,29453622690,11250,11250,11260,11250,988
20240219,145500,29442507080,11250,11250,11250,11240,598
20240219,145400,29435779770,11250,11250,11250,11240,1727
20240219,145300,29416351150,11250,11230,11250,11230,1254
20240219,145200,29402262320,11250,11250,11250,11230,453
20240219,145100,29397173850,11250,11250,11260,11230,360
20240219,145000,29393122200,11250,11250,11260,11240,661
20240219,144900,29385687860,11250,11220,11250,11220,2712
20240219,144800,29355183100,11230,11210,11230,11210,5622
20240219,144700,29292060190,11210,11230,11230,11210,935
20240219,144600,29281578030,11230,11220,11230,11220,667
20240219,144500,29274093510,11230,11210,11230,11210,261
20240219,144400,29271166340,11210,11210,11220,11200,659
20240219,144300,29263780230,11200,11210,11210,11200,1011
20240219,144200,29252454310,11220,11220,11220,11200,519
20240219,144100,29246632050,11220,11220,11220,11220,67
20240219,144000,29245880310,11220,11210,11220,11200,968
20240219,143900,29235031260,11210,11210,11210,11200,109
20240219,143800,29233810370,11210,11210,11220,11200,5661
20240219,143700,29170375420,11220,11220,11220,11220,767
20240219,143600,29161769680,11220,11230,11230,11220,654
20240219,143500,29154431380,11230,11230,11240,11220,2419
20240219,143400,29127265970,11230,11230,11240,11230,5242
20240219,143300,29068385260,11230,11230,11240,11230,426
20240219,143200,29063600800,11240,11240,11240,11230,479
20240219,143100,29058221540,11250,11260,11260,11240,1251
20240219,143000,29044157520,11250,11260,11260,11240,1417
20240219,142900,29028217490,11250,11250,11260,11250,85
20240219,142800,29027260800,11250,11250,11260,11250,1524
20240219,142700,29010115160,11250,11260,11270,11250,314
20240219,142600,29006579370,11250,11260,11260,11250,189
20240219,142500,29004452400,11250,11250,11250,11240,1051
20240219,142400,28992633420,11250,11220,11250,11220,755
20240219,142300,28984156880,11220,11220,11230,11220,722
20240219,142200,28976053190,11220,11220,11240,11220,778
20240219,142100,28967323420,11220,11250,11260,11220,4617
20240219,142000,28915494250,11250,11280,11280,11250,1980
20240219,141900,28893192220,11280,11280,11280,11270,394
20240219,141800,28888750030,11290,11300,11300,11270,143
20240219,141700,28887135070,11270,11270,11300,11260,4864
20240219,141600,28832274760,11260,11260,11260,11260,1013
20240219,141500,28820868380,11260,11250,11260,11250,503
20240219,141400,28815209110,11260,11260,11260,11250,1431
20240219,141300,28799102800,11250,11260,11260,11250,655
20240219,141200,28791733340,11270,11270,11270,11250,1010
20240219,141100,28780358660,11260,11260,11270,11260,506
20240219,141000,28774660860,11250,11250,11270,11250,1578
20240219,140900,28756891450,11250,11240,11260,11240,193
20240219,140800,28754720140,11240,11260,11260,11220,576
20240219,140700,28748245000,11220,11250,11260,11220,1545
20240219,140600,28730880330,11250,11260,11260,11250,574
20240219,140500,28724417340,11260,11260,11260,11260,559
20240219,140400,28718123000,11260,11260,11260,11260,164
20240219,140300,28716276360,11240,11250,11250,11240,729
20240219,140200,28708078110,11260,11250,11260,11250,1062
20240219,140100,28696122680,11250,11230,11260,11230,1099
20240219,140000,28683751540,11220,11250,11250,11220,1809
20240219,135900,28663425370,11250,11220,11250,11220,528
20240219,135800,28657485830,11250,11260,11260,11220,1645
20240219,135700,28638993930,11220,11260,11260,11220,1957
20240219,135600,28616998830,11260,11250,11260,11250,878
20240219,135500,28607117820,11250,11250,11250,11230,392
20240219,135400,28602712330,11250,11260,11260,11250,414
20240219,135300,28598053220,11260,11230,11260,11230,160
20240219,135200,28596253770,11230,11210,11250,11210,363
20240219,135100,28592177480,11210,11260,11260,11210,933
20240219,135000,28581680670,11260,11260,11270,11260,1574
20240219,134900,28563947210,11260,11250,11280,11250,7465
20240219,134800,28479804870,11260,11230,11260,11230,6395
20240219,134700,28407914820,11230,11210,11230,11210,2068
20240219,134600,28384714040,11200,11200,11210,11200,192
20240219,134500,28382563410,11200,11200,11200,11200,60
20240219,134400,28381891410,11200,11200,11210,11190,89
20240219,134300,28380894390,11190,11210,11210,11190,431
20240219,134200,28376070010,11210,11200,11210,11200,62
20240219,134100,28375375560,11200,11210,11210,11200,128
20240219,134000,28373941050,11210,11200,11210,11200,223
20240219,133900,28371442890,11200,11180,11200,11180,1010
20240219,133800,28360147600,11180,11190,11200,11180,511
20240219,133700,28354429870,11200,11190,11200,11190,179
20240219,133600,28352426520,11190,11200,11200,11190,442
20240219,133500,28347479190,11200,11220,11220,11200,407
20240219,133400,28342918510,11190,11200,11220,11190,455
20240219,133300,28337822000,11200,11190,11200,11180,167
20240219,133200,28335952850,11190,11200,11200,11180,273
20240219,133100,28332898500,11200,11200,11200,11180,724
20240219,133000,28324792000,11180,11220,11220,11180,5311
20240219,132900,28265320190,11210,11220,11220,11210,211
20240219,132800,28262952810,11220,11220,11220,11210,371
20240219,132700,28258793410,11200,11210,11230,11200,4551
20240219,132600,28207799140,11230,11220,11230,11210,684
20240219,132500,28200125400,11220,11200,11220,11200,2477
20240219,132400,28172366660,11180,11180,11190,11180,1055
20240219,132300,28160565080,11190,11180,11190,11180,525
20240219,132200,28154691520,11180,11190,11190,11180,342
20240219,132100,28150867770,11190,11190,11190,11180,167
20240219,132000,28148999780,11190,11180,11190,11160,756
20240219,131900,28140556040,11180,11160,11180,11150,367
20240219,131800,28136456550,11160,11160,11160,11150,132
20240219,131700,28134983580,11160,11150,11160,11150,766
20240219,131600,28126436810,11160,11150,11160,11140,867
20240219,131500,28116768140,11150,11140,11150,11140,384
20240219,131400,28112489850,11140,11150,11150,11140,664
20240219,131300,28105089960,11150,11160,11160,11150,1452
20240219,131200,28088899930,11150,11150,11160,11150,528
20240219,131100,28083009120,11160,11150,11160,11150,349
20240219,131000,28079116670,11150,11160,11160,11150,258
20240219,130900,28076239550,11160,11160,11160,11150,591
20240219,130800,28069649430,11160,11160,11160,11150,576
20240219,130700,28063224410,11160,11150,11160,11150,1010
20240219,130600,28051961440,11140,11160,11160,11140,2625
20240219,130500,28022694420,11160,11170,11170,11160,841
20240219,130400,28013302550,11170,11180,11180,11170,501
20240219,130300,28007705560,11170,11180,11180,11170,102
20240219,130200,28006565800,11170,11160,11180,11160,718
20240219,130100,27998551310,11180,11180,11190,11170,496
20240219,130000,27993004280,11190,11160,11190,11160,427
20240219,125900,27988231520,11160,11170,11170,11160,546
20240219,125800,27982137700,11170,11160,11170,11150,254
20240219,125700,27979302840,11160,11170,11170,11160,619
20240219,125600,27972394790,11160,11170,11170,11160,417
20240219,125500,27967737590,11170,11180,11190,11170,283
20240219,125400,27964572910,11180,11170,11180,11170,1071
20240219,125300,27952599340,11160,11170,11180,11160,632
20240219,125200,27945542150,11170,11170,11170,11170,166
20240219,125100,27943687930,11180,11190,11190,11180,51
20240219,125000,27943117600,11180,11180,11200,11170,1049
20240219,124900,27931390810,11180,11180,11180,11180,30
20240219,124800,27931055410,11170,11200,11200,11160,619
20240219,124700,27924142960,11200,11160,11220,11160,4133
20240219,124600,27877796440,11140,11150,11160,11140,4040
20240219,124500,27832771520,11150,11150,11160,11150,613
20240219,124400,27825936560,11150,11160,11160,11150,520
20240219,124300,27820138100,11160,11170,11170,11150,2561
20240219,124200,27791569330,11160,11160,11170,11160,1839
20240219,124100,27771043630,11160,11160,11170,11160,1666
20240219,124000,27752450950,11170,11190,11190,11170,1762
20240219,123900,27732766060,11180,11180,11180,11170,1405
20240219,123800,27717058360,11170,11180,11180,11170,1333
20240219,123700,27702166440,11180,11180,11180,11180,1056
20240219,123600,27690360360,11180,11190,11190,11180,625
20240219,123500,27683367650,11190,11200,11200,11190,974
20240219,123400,27672463920,11200,11190,11200,11190,94
20240219,123300,27671412050,11180,11200,11200,11180,1858
20240219,123200,27650631320,11200,11200,11200,11190,368
20240219,123100,27646510120,11200,11190,11200,11180,1482
20240219,123000,27629927140,11190,11190,11190,11180,222
20240219,122900,27627444270,11190,11190,11190,11180,574
20240219,122800,27621021280,11190,11190,11190,11190,90
20240219,122700,27620014180,11190,11190,11200,11180,676
20240219,122600,27612449680,11190,11200,11200,11190,511
20240219,122500,27606726980,11200,11190,11200,11180,651
20240219,122400,27599444030,11200,11190,11200,11190,416
20240219,122300,27594788980,11190,11230,11230,11190,916
20240219,122200,27584520580,11230,11190,11230,11180,276
20240219,122100,27581431370,11190,11200,11200,11180,190
20240219,122000,27579305670,11200,11260,11260,11180,1351
20240219,121900,27564170360,11260,11200,11300,11180,5891
20240219,121800,27497900260,11190,11190,11190,11190,1201
20240219,121700,27484461070,11190,11200,11200,11190,180
20240219,121600,27482445160,11190,11190,11190,11190,36
20240219,121500,27482042320,11190,11180,11190,11180,731
20240219,121400,27473869650,11180,11170,11180,11170,1253
20240219,121300,27459870150,11180,11180,11180,11170,539
20240219,121200,27453844490,11180,11200,11200,11180,2288
20240219,121100,27428255820,11200,11210,11220,11200,1088
20240219,121000,27416059530,11210,11200,11210,11200,549
20240219,120900,27409909990,11180,11200,11200,11180,133
20240219,120800,27408421730,11200,11180,11200,11180,233
20240219,120700,27405812830,11180,11180,11190,11180,533
20240219,120600,27399852160,11180,11170,11180,11170,359
20240219,120500,27395839920,11170,11160,11170,11160,443
20240219,120400,27390892240,11160,11170,11180,11160,1140
20240219,120300,27378159380,11170,11170,11170,11160,346
20240219,120200,27374294700,11170,11180,11190,11170,4584
20240219,120100,27323089430,11190,11200,11200,11170,900
20240219,120000,27313032370,11210,11200,11220,11170,3484
20240219,115900,27274072230,11230,11200,11230,11180,704
20240219,115800,27266190670,11200,11200,11230,11200,600
20240219,115700,27259455430,11200,11180,11200,11180,1524
20240219,115600,27242397500,11180,11190,11200,11180,331
20240219,115500,27238694410,11190,11190,11200,11190,370
20240219,115400,27234554090,11190,11190,11190,11180,571
20240219,115300,27228166070,11190,11180,11190,11180,996
20240219,115200,27217029370,11180,11190,11200,11180,390
20240219,115100,27212664230,11180,11210,11210,11180,1825
20240219,115000,27192233980,11220,11210,11240,11200,1251
20240219,114900,27178218150,11210,11230,11230,11210,2238
20240219,114800,27153113300,11230,11240,11240,11230,681
20240219,114700,27145465400,11240,11270,11270,11230,807
20240219,114600,27136389260,11270,11260,11270,11260,252
20240219,114500,27133549950,11230,11250,11260,11230,4060
20240219,114400,27087934760,11260,11260,11260,11250,79
20240219,114300,27087045460,11270,11250,11270,11220,971
20240219,114200,27076136250,11270,11270,11270,11270,180
20240219,114100,27074107650,11230,11240,11260,11230,1437
20240219,114000,27057966920,11260,11260,11260,11230,2524
20240219,113900,27029589720,11250,11290,11300,11250,2865
20240219,113800,26997313680,11270,11300,11300,11270,30
20240219,113700,26996975460,11310,11260,11310,11260,4996
20240219,113600,26940551190,11260,11260,11270,11260,264
20240219,113500,26937578040,11260,11260,11270,11260,216
20240219,113400,26935145380,11260,11260,11260,11260,13
20240219,113300,26934999000,11280,11270,11280,11250,1511
20240219,113200,26917983250,11280,11270,11280,11270,97
20240219,113100,26916889340,11270,11270,11270,11270,131
20240219,113000,26915412970,11270,11270,11280,11260,1252
20240219,112900,26901291200,11280,11280,11280,11280,30
20240219,112800,26900952800,11280,11280,11280,11260,1040
20240219,112700,26889224050,11280,11260,11280,11250,1504
20240219,112600,26872274220,11270,11250,11270,11250,1116
20240219,112500,26859702640,11240,11260,11260,11240,1944
20240219,112400,26837839770,11260,11270,11270,11260,107
20240219,112300,26836633950,11270,11240,11270,11240,17
20240219,112200,26836442710,11240,11280,11280,11240,1322
20240219,112100,26821548250,11270,11270,11280,11270,234
20240219,112000,26818910760,11270,11280,11280,11260,1924
20240219,111900,26797240700,11280,11260,11280,11250,1633
20240219,111800,26778845550,11260,11240,11260,11230,2845
20240219,111700,26746867480,11240,11240,11240,11220,1848
20240219,111600,26726113180,11240,11230,11240,11230,422
20240219,111500,26721373970,11230,11200,11230,11200,1240
20240219,111400,26707478890,11190,11200,11200,11180,1626
20240219,111300,26689291180,11200,11200,11210,11190,1656
20240219,111200,26670754610,11200,11220,11220,11190,538
20240219,111100,26664725590,11190,11200,11220,11190,3135
20240219,111000,26629622170,11200,11230,11230,11200,2712
20240219,110900,26599211000,11230,11260,11260,11230,4390
20240219,110800,26549861550,11280,11280,11290,11240,2329
20240219,110700,26523635020,11290,11300,11300,11280,1469
20240219,110600,26507041930,11300,11310,11320,11300,1079
20240219,110500,26494832760,11310,11300,11310,11300,940
20240219,110400,26484209850,11290,11290,11300,11290,1456
20240219,110300,26467762140,11300,11310,11320,11290,4303
20240219,110200,26419135460,11310,11290,11320,11270,3722
20240219,110100,26377081370,11290,11290,11330,11280,7470
20240219,110000,26292633550,11270,11260,11290,11260,4296
20240219,105900,26244180960,11270,11230,11270,11220,8009
20240219,105800,26154144620,11240,11210,11240,11210,1992
20240219,105700,26131787760,11200,11200,11200,11190,420
20240219,105600,26127084920,11200,11200,11210,11190,2146
20240219,105500,26103047800,11190,11190,11200,11180,2614
20240219,105400,26073797550,11190,11170,11190,11170,1033
20240219,105300,26062243040,11170,11170,11190,11160,6134
20240219,105200,25993684730,11180,11180,11190,11180,662
20240219,105100,25986283440,11180,11180,11190,11160,1749
20240219,105000,25966757330,11180,11200,11200,11180,259
20240219,104900,25963861200,11200,11190,11200,11180,849
20240219,104800,25954357980,11190,11160,11190,11160,2077
20240219,104700,25931158660,11170,11160,11170,11160,673
20240219,104600,25923643550,11160,11160,11170,11160,842
20240219,104500,25914246810,11160,11170,11170,11160,9051
20240219,104400,25813227000,11170,11190,11190,11170,678
20240219,104300,25805649820,11190,11190,11200,11170,1052
20240219,104200,25793880620,11200,11170,11200,11160,975
20240219,104100,25782984170,11150,11180,11180,11150,1552
20240219,104000,25765660520,11160,11150,11180,11150,2068
20240219,103900,25742589850,11150,11140,11160,11140,2091
20240219,103800,25719274830,11140,11140,11150,11140,3292
20240219,103700,25682595040,11140,11150,11160,11140,6031
20240219,103600,25615367590,11150,11150,11160,11150,2649
20240219,103500,25585827260,11160,11170,11170,11150,5627
20240219,103400,25523029260,11170,11180,11180,11160,674
20240219,103300,25515506810,11150,11160,11180,11150,4159
20240219,103200,25469093060,11160,11180,11180,11150,3289
20240219,103100,25432376400,11180,11190,11200,11170,3742
20240219,103000,25390529260,11190,11170,11190,11170,986
20240219,102900,25379509660,11180,11200,11200,11180,666
20240219,102800,25372061080,11200,11180,11220,11180,1130
20240219,102700,25359401090,11180,11160,11180,11150,3647
20240219,102600,25318683660,11160,11160,11180,11160,5576
20240219,102500,25256444930,11170,11180,11180,11160,3215
20240219,102400,25220531970,11180,11200,11210,11180,5525
20240219,102300,25158734430,11200,11200,11210,11200,2762
20240219,102200,25127799990,11200,11200,11210,11200,1597
20240219,102100,25109903380,11200,11210,11220,11200,2663
20240219,102000,25080053320,11210,11220,11230,11210,2024
20240219,101900,25057353330,11220,11220,11230,11220,1418
20240219,101800,25041440550,11230,11230,11240,11220,654
20240219,101700,25034096770,11240,11230,11250,11230,586
20240219,101600,25027513150,11240,11260,11260,11230,5698
20240219,101500,24963411900,11260,11260,11270,11260,2537
20240219,101400,24934829510,11260,11260,11270,11250,2731
20240219,101300,24904073150,11260,11210,11270,11210,7388
20240219,101200,24821098080,11210,11220,11230,11210,3013
20240219,101100,24787287290,11220,11220,11230,11210,1080
20240219,101000,24775170650,11230,11210,11230,11210,1576
20240219,100900,24757490550,11210,11200,11220,11190,4670
20240219,100800,24705162600,11200,11210,11210,11190,2072
20240219,100700,24681958890,11210,11220,11220,11200,2653
20240219,100600,24652209710,11220,11220,11230,11210,2394
20240219,100500,24625368450,11220,11240,11240,11210,4244
20240219,100400,24577763480,11240,11230,11240,11220,516
20240219,100300,24571968290,11230,11250,11260,11220,2505
20240219,100200,24543822950,11250,11260,11280,11240,3456
20240219,100100,24504899320,11270,11270,11280,11250,4023
20240219,100000,24459583450,11270,11220,11270,11210,3762
20240219,095900,24417277200,11230,11290,11290,11210,5341
20240219,095800,24357278910,11240,11180,11310,11160,9520
20240219,095700,24250345020,11180,11170,11190,11160,6999
20240219,095600,24172172130,11170,11170,11170,11170,0
20240219,095500,24172172130,11170,11180,11180,11170,6428
20240219,095400,24100371170,11180,11180,11180,11170,6484
20240219,095300,24027917520,11170,11180,11190,11170,4248
20240219,095200,23980443060,11180,11190,11190,11180,12891
20240219,095100,23836309040,11190,11220,11230,11180,8737
20240219,095000,23738502660,11220,11200,11240,11200,2133
20240219,094900,23714582580,11200,11200,11220,11190,6884
20240219,094800,23637501950,11210,11230,11230,11200,1501
20240219,094700,23620679800,11220,11220,11220,11200,2667
20240219,094600,23590796780,11220,11190,11220,11190,7311
20240219,094500,23508939570,11190,11210,11220,11190,9149
20240219,094400,23406495390,11210,11260,11260,11210,12446
20240219,094300,23266770490,11270,11290,11290,11260,6898
20240219,094200,23189021090,11320,11320,11330,11280,952
20240219,094100,23178267280,11270,11300,11360,11250,3667
20240219,094000,23136821100,11300,11280,11300,11220,8531
20240219,093900,23040838080,11280,11340,11350,11280,5548
20240219,093800,22978031220,11350,11350,11350,11310,6556
20240219,093700,22903750220,11350,11390,11390,11340,6408
20240219,093600,22830911360,11390,11340,11400,11330,11071
20240219,093500,22705083000,11340,11290,11340,11280,6226
20240219,093400,22634722200,11290,11260,11310,11260,4989
20240219,093300,22578418270,11270,11240,11350,11240,14193
20240219,093200,22418164700,11240,11190,11250,11180,10952
20240219,093100,22295347670,11190,11190,11210,11180,16710
20240219,093000,22108364010,11200,11260,11260,11180,19016
20240219,092900,21895248410,11250,11200,11280,11180,14154
20240219,092800,21736484300,11200,11350,11360,11170,54739
20240219,092700,21120254140,11360,11400,11410,11360,10855
20240219,092600,20996710250,11390,11360,11400,11350,14202
20240219,092500,20835293650,11370,11340,11420,11320,21077
20240219,092400,20596031890,11350,11400,11410,11340,18857
20240219,092300,20381494570,11400,11530,11540,11320,59666
20240219,092200,19699837630,11530,11590,11590,11520,12242
20240219,092100,19558452150,11590,11610,11610,11570,4846
20240219,092000,19502318140,11610,11550,11610,11540,7864
20240219,091900,19411464210,11550,11550,11570,11540,15827
20240219,091800,19228626430,11540,11610,11640,11520,35147
20240219,091700,18821371190,11630,11690,11690,11610,16178
20240219,091600,18632928540,11690,11650,11700,11620,37419
20240219,091500,18195927060,11650,11540,11650,11540,23319
20240219,091400,17925523750,11540,11590,11620,11530,25093
20240219,091300,17634685580,11610,11630,11670,11530,32138
20240219,091200,17261574880,11640,11500,11640,11460,50604
20240219,091100,16675581900,11490,11470,11490,11430,43573
20240219,091000,16176175490,11470,11510,11550,11470,47856
20240219,090900,15625743160,11510,11600,11660,11500,69982
20240219,090800,14816431580,11600,11650,11740,11590,58356
20240219,090700,14135867170,11650,11720,11880,11650,70936
20240219,090600,13302753690,11730,12010,12020,11630,128609
20240219,090500,11777419830,12000,11910,12090,11890,87969
20240219,090400,10723000330,11900,12050,12100,11890,155181
20240219,090300,8856967460,12050,12180,12360,11950,214002
20240219,090200,6258431000,12180,12410,12420,12110,133337
20240219,090100,4607375720,12450,12450,12450,12450,0
20240219,090000,4607375720,12450,11320,12450,11320,384272