KissMeData/084730/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195300,857298080,15840,15840,15840,15840,2212
20240219,195200,857298080,15840,15840,15840,15840,0
20240219,195100,857298080,15840,15840,15840,15840,0
20240219,195000,857298080,15840,15840,15840,15840,0
20240219,194900,857298080,15840,15840,15840,15840,0
20240219,194800,857298080,15840,15840,15840,15840,0
20240219,194700,857298080,15840,15840,15840,15840,0
20240219,194600,857298080,15840,15840,15840,15840,0
20240219,194500,857298080,15840,15840,15840,15840,0
20240219,194400,857298080,15840,15840,15840,15840,0
20240219,194300,857298080,15840,15840,15840,15840,0
20240219,194200,857298080,15840,15840,15840,15840,0
20240219,194100,857298080,15840,15840,15840,15840,0
20240219,194000,857298080,15840,15840,15840,15840,0
20240219,193900,857298080,15840,15840,15840,15840,0
20240219,193800,857298080,15840,15840,15840,15840,0
20240219,193700,857298080,15840,15840,15840,15840,0
20240219,193600,857298080,15840,15840,15840,15840,0
20240219,193500,857298080,15840,15840,15840,15840,0
20240219,193400,857298080,15840,15840,15840,15840,0
20240219,193300,857298080,15840,15840,15840,15840,0
20240219,193200,857298080,15840,15840,15840,15840,0
20240219,193100,857298080,15840,15840,15840,15840,0
20240219,193000,857298080,15840,15840,15840,15840,0
20240219,192900,857298080,15840,15840,15840,15840,0
20240219,192800,857298080,15840,15840,15840,15840,0
20240219,192700,857298080,15840,15840,15840,15840,0
20240219,192600,857298080,15840,15840,15840,15840,0
20240219,192500,857298080,15840,15840,15840,15840,0
20240219,192400,857298080,15840,15840,15840,15840,0
20240219,192300,857298080,15840,15840,15840,15840,2212
20240219,192200,857298080,15840,15840,15840,15840,0
20240219,192100,857298080,15840,15840,15840,15840,0
20240219,192000,857298080,15840,15840,15840,15840,0
20240219,191900,857298080,15840,15840,15840,15840,0
20240219,191800,857298080,15840,15840,15840,15840,0
20240219,191700,857298080,15840,15840,15840,15840,0
20240219,191600,857298080,15840,15840,15840,15840,0
20240219,191500,857298080,15840,15840,15840,15840,0
20240219,191400,857298080,15840,15840,15840,15840,0
20240219,191300,857298080,15840,15840,15840,15840,0
20240219,191200,857298080,15840,15840,15840,15840,0
20240219,191100,857298080,15840,15840,15840,15840,0
20240219,191000,857298080,15840,15840,15840,15840,0
20240219,190900,857298080,15840,15840,15840,15840,0
20240219,190800,857298080,15840,15840,15840,15840,0
20240219,190700,857298080,15840,15840,15840,15840,0
20240219,190600,857298080,15840,15840,15840,15840,0
20240219,190500,857298080,15840,15840,15840,15840,0
20240219,190400,857298080,15840,15840,15840,15840,0
20240219,190300,857298080,15840,15840,15840,15840,0
20240219,190200,857298080,15840,15840,15840,15840,0
20240219,190100,857298080,15840,15840,15840,15840,0
20240219,190000,857298080,15840,15840,15840,15840,0
20240219,185900,857298080,15840,15840,15840,15840,0
20240219,185800,857298080,15840,15840,15840,15840,0
20240219,185700,857298080,15840,15840,15840,15840,0
20240219,185600,857298080,15840,15840,15840,15840,0
20240219,185500,857298080,15840,15840,15840,15840,0
20240219,185400,857298080,15840,15840,15840,15840,0
20240219,185300,857298080,15840,15840,15840,15840,2212
20240219,185200,857298080,15840,15840,15840,15840,0
20240219,185100,857298080,15840,15840,15840,15840,0
20240219,185000,857298080,15840,15840,15840,15840,0
20240219,184900,857298080,15840,15840,15840,15840,0
20240219,184800,857298080,15840,15840,15840,15840,0
20240219,184700,857298080,15840,15840,15840,15840,0
20240219,184600,857298080,15840,15840,15840,15840,0
20240219,184500,857298080,15840,15840,15840,15840,0
20240219,184400,857298080,15840,15840,15840,15840,0
20240219,184300,857298080,15840,15840,15840,15840,0
20240219,184200,857298080,15840,15840,15840,15840,0
20240219,184100,857298080,15840,15840,15840,15840,0
20240219,184000,857298080,15840,15840,15840,15840,0
20240219,183900,857298080,15840,15840,15840,15840,0
20240219,183800,857298080,15840,15840,15840,15840,0
20240219,183700,857298080,15840,15840,15840,15840,0
20240219,183600,857298080,15840,15840,15840,15840,0
20240219,183500,857298080,15840,15840,15840,15840,0
20240219,183400,857298080,15840,15840,15840,15840,0
20240219,183300,857298080,15840,15840,15840,15840,0
20240219,183200,857298080,15840,15840,15840,15840,0
20240219,183100,857298080,15840,15840,15840,15840,0
20240219,183000,857298080,15840,15840,15840,15840,0
20240219,182900,857298080,15840,15840,15840,15840,0
20240219,182800,857298080,15840,15840,15840,15840,0
20240219,182700,857298080,15840,15840,15840,15840,0
20240219,182600,857298080,15840,15840,15840,15840,0
20240219,182500,857298080,15840,15840,15840,15840,0
20240219,182400,857298080,15840,15840,15840,15840,0
20240219,182300,857298080,15840,15840,15840,15840,2212
20240219,182200,857298080,15840,15840,15840,15840,0
20240219,182100,857298080,15840,15840,15840,15840,0
20240219,182000,857298080,15840,15840,15840,15840,0
20240219,181900,857298080,15840,15840,15840,15840,0
20240219,181800,857298080,15840,15840,15840,15840,0
20240219,181700,857298080,15840,15840,15840,15840,0
20240219,181600,857298080,15840,15840,15840,15840,0
20240219,181500,857298080,15840,15840,15840,15840,0
20240219,181400,857298080,15840,15840,15840,15840,0
20240219,181300,857298080,15840,15840,15840,15840,0
20240219,181200,857298080,15840,15840,15840,15840,0
20240219,181100,857298080,15840,15840,15840,15840,0
20240219,181000,857298080,15840,15840,15840,15840,0
20240219,180900,857298080,15840,15840,15840,15840,0
20240219,180800,857298080,15840,15840,15840,15840,0
20240219,180700,857298080,15840,15840,15840,15840,0
20240219,180600,857298080,15840,15840,15840,15840,0
20240219,180500,857298080,15840,15840,15840,15840,0
20240219,180400,857298080,15840,15840,15840,15840,0
20240219,180300,857298080,15840,15840,15840,15840,0
20240219,180200,857298080,15840,15840,15840,15840,0
20240219,180100,857298080,15840,15840,15840,15840,0
20240219,180000,857298080,15840,15840,15840,15840,0
20240219,175900,857298080,15840,15840,15840,15840,0
20240219,175800,857298080,15840,15840,15840,15840,0
20240219,175700,857298080,15840,15840,15840,15840,0
20240219,175600,857298080,15840,15840,15840,15840,0
20240219,175500,857298080,15840,15840,15840,15840,0
20240219,175400,857298080,15840,15840,15840,15840,0
20240219,175300,857298080,15840,15840,15840,15840,2212
20240219,175200,857298080,15840,15840,15840,15840,0
20240219,175100,857298080,15840,15840,15840,15840,0
20240219,175000,857298080,15840,15840,15840,15840,0
20240219,174900,857298080,15840,15840,15840,15840,0
20240219,174800,857298080,15840,15840,15840,15840,0
20240219,174700,857298080,15840,15840,15840,15840,0
20240219,174600,857298080,15840,15840,15840,15840,0
20240219,174500,857298080,15840,15840,15840,15840,0
20240219,174400,857298080,15840,15840,15840,15840,0
20240219,174300,857298080,15840,15840,15840,15840,0
20240219,174200,857298080,15840,15840,15840,15840,0
20240219,174100,857298080,15840,15840,15840,15840,0
20240219,174000,857298080,15840,15840,15840,15840,0
20240219,173900,857298080,15840,15840,15840,15840,0
20240219,173800,857298080,15840,15840,15840,15840,0
20240219,173700,857298080,15840,15840,15840,15840,0
20240219,173600,857298080,15840,15840,15840,15840,0
20240219,173500,857298080,15840,15840,15840,15840,0
20240219,173400,857298080,15840,15840,15840,15840,0
20240219,173300,857298080,15840,15840,15840,15840,0
20240219,173200,857298080,15840,15840,15840,15840,0
20240219,173100,857298080,15840,15840,15840,15840,0
20240219,173000,857298080,15840,15840,15840,15840,0
20240219,172900,857298080,15840,15840,15840,15840,0
20240219,172800,857298080,15840,15840,15840,15840,0
20240219,172700,857298080,15840,15840,15840,15840,0
20240219,172600,857298080,15840,15840,15840,15840,0
20240219,172500,857298080,15840,15840,15840,15840,0
20240219,172400,857298080,15840,15840,15840,15840,0
20240219,172300,857298080,15840,15840,15840,15840,2212
20240219,172200,857298080,15840,15840,15840,15840,0
20240219,172100,857298080,15840,15840,15840,15840,0
20240219,172000,857298080,15840,15840,15840,15840,0
20240219,171900,857298080,15840,15840,15840,15840,0
20240219,171800,857298080,15840,15840,15840,15840,0
20240219,171700,857298080,15840,15840,15840,15840,0
20240219,171600,857298080,15840,15840,15840,15840,0
20240219,171500,857298080,15840,15840,15840,15840,0
20240219,171400,857298080,15840,15840,15840,15840,0
20240219,171300,857298080,15840,15840,15840,15840,0
20240219,171200,857298080,15840,15840,15840,15840,0
20240219,171100,857298080,15840,15840,15840,15840,0
20240219,171000,857298080,15840,15840,15840,15840,0
20240219,170900,857298080,15840,15840,15840,15840,0
20240219,170800,857298080,15840,15840,15840,15840,0
20240219,170700,857298080,15840,15840,15840,15840,0
20240219,170600,857298080,15840,15840,15840,15840,0
20240219,170500,857298080,15840,15840,15840,15840,0
20240219,170400,857298080,15840,15840,15840,15840,0
20240219,170300,857298080,15840,15840,15840,15840,0
20240219,170200,857298080,15840,15840,15840,15840,0
20240219,170100,857298080,15840,15840,15840,15840,0
20240219,170000,857298080,15840,15840,15840,15840,0
20240219,165900,857298080,15840,15840,15840,15840,0
20240219,165800,857298080,15840,15840,15840,15840,0
20240219,165700,857298080,15840,15840,15840,15840,0
20240219,165600,857298080,15840,15840,15840,15840,0
20240219,165500,857298080,15840,15840,15840,15840,0
20240219,165400,857298080,15840,15840,15840,15840,0
20240219,165300,857298080,15840,15840,15840,15840,2212
20240219,165200,857298080,15840,15840,15840,15840,0
20240219,165100,857298080,15840,15840,15840,15840,0
20240219,165000,857298080,15840,15840,15840,15840,0
20240219,164900,857298080,15840,15840,15840,15840,0
20240219,164800,857298080,15840,15840,15840,15840,0
20240219,164700,857298080,15840,15840,15840,15840,0
20240219,164600,857298080,15840,15840,15840,15840,0
20240219,164500,857298080,15840,15840,15840,15840,0
20240219,164400,857298080,15840,15840,15840,15840,0
20240219,164300,857298080,15840,15840,15840,15840,0
20240219,164200,857298080,15840,15840,15840,15840,0
20240219,164100,857298080,15840,15840,15840,15840,0
20240219,164000,857298080,15840,15840,15840,15840,0
20240219,163900,857298080,15840,15840,15840,15840,0
20240219,163800,857298080,15840,15840,15840,15840,0
20240219,163700,857298080,15840,15840,15840,15840,0
20240219,163600,857298080,15840,15840,15840,15840,0
20240219,163500,857298080,15840,15840,15840,15840,0
20240219,163400,857298080,15840,15840,15840,15840,0
20240219,163300,857298080,15840,15840,15840,15840,0
20240219,163200,857298080,15840,15840,15840,15840,0
20240219,163100,857298080,15840,15840,15840,15840,0
20240219,163000,857298080,15840,15840,15840,15840,0
20240219,162900,857298080,15840,15840,15840,15840,0
20240219,162800,857298080,15840,15840,15840,15840,0
20240219,162700,857298080,15840,15840,15840,15840,0
20240219,162600,857298080,15840,15840,15840,15840,0
20240219,162500,857298080,15840,15840,15840,15840,0
20240219,162400,857298080,15840,15840,15840,15840,0
20240219,162300,857298080,15840,15840,15840,15840,2212
20240219,162200,857298080,15840,15840,15840,15840,0
20240219,162100,857298080,15840,15840,15840,15840,0
20240219,162000,857298080,15840,15840,15840,15840,0
20240219,161900,857298080,15840,15840,15840,15840,0
20240219,161800,857298080,15840,15840,15840,15840,0
20240219,161700,857298080,15840,15840,15840,15840,0
20240219,161600,857298080,15840,15840,15840,15840,0
20240219,161500,857298080,15840,15840,15840,15840,0
20240219,161400,857298080,15840,15840,15840,15840,0
20240219,161300,857298080,15840,15840,15840,15840,0
20240219,161200,857298080,15840,15840,15840,15840,0
20240219,161100,857298080,15840,15840,15840,15840,0
20240219,161000,857298080,15840,15840,15840,15840,0
20240219,160900,857298080,15840,15840,15840,15840,0
20240219,160800,857298080,15840,15840,15840,15840,0
20240219,160700,857298080,15840,15840,15840,15840,0
20240219,160600,857298080,15840,15840,15840,15840,0
20240219,160500,857298080,15840,15840,15840,15840,0
20240219,160400,857298080,15840,15840,15840,15840,0
20240219,160300,857298080,15840,15840,15840,15840,0
20240219,160200,857298080,15840,15840,15840,15840,0
20240219,160100,857298080,15840,15840,15840,15840,0
20240219,160000,857298080,15840,15840,15840,15840,0
20240219,155900,857298080,15840,15840,15840,15840,0
20240219,155800,857298080,15840,15840,15840,15840,0
20240219,155700,857298080,15840,15840,15840,15840,0
20240219,155600,857298080,15840,15840,15840,15840,0
20240219,155500,857298080,15840,15840,15840,15840,0
20240219,155400,857298080,15840,15840,15840,15840,0
20240219,155300,857298080,15840,15840,15840,15840,2212
20240219,155200,857298080,15840,15840,15840,15840,0
20240219,155100,857298080,15840,15840,15840,15840,0
20240219,155000,857298080,15840,15840,15840,15840,0
20240219,154900,857298080,15840,15840,15840,15840,0
20240219,154800,857298080,15840,15840,15840,15840,0
20240219,154700,857298080,15840,15840,15840,15840,0
20240219,154600,857298080,15840,15840,15840,15840,0
20240219,154500,857298080,15840,15840,15840,15840,0
20240219,154400,857298080,15840,15840,15840,15840,0
20240219,154300,857298080,15840,15840,15840,15840,0
20240219,154200,857298080,15840,15840,15840,15840,0
20240219,154100,857298080,15840,15840,15840,15840,0
20240219,154000,857298080,15840,15840,15840,15840,0
20240219,153900,857298080,15840,15840,15840,15840,0
20240219,153800,857298080,15840,15840,15840,15840,0
20240219,153700,857298080,15840,15840,15840,15840,0
20240219,153600,857298080,15840,15840,15840,15840,0
20240219,153500,857298080,15840,15840,15840,15840,0
20240219,153400,857298080,15840,15840,15840,15840,0
20240219,153300,857298080,15840,15840,15840,15840,0
20240219,153200,857298080,15840,15840,15840,15840,0
20240219,153100,857298080,15840,15840,15840,15840,0
20240219,153000,857298080,15840,15840,15840,15840,2212
20240219,152900,822260000,15840,15840,15840,15840,0
20240219,152800,822260000,15840,15840,15840,15840,0
20240219,152700,822260000,15840,15840,15840,15840,0
20240219,152600,822260000,15840,15840,15840,15840,0
20240219,152500,822260000,15840,15840,15840,15840,0
20240219,152400,822260000,15840,15840,15840,15840,0
20240219,152300,822260000,15840,15840,15840,15840,0
20240219,152200,822260000,15840,15840,15840,15840,0
20240219,152100,822260000,15840,15840,15840,15840,0
20240219,152000,822260000,15840,15840,15840,15840,0
20240219,151900,822260000,15840,15840,15840,15840,286
20240219,151800,817729760,15840,15840,15840,15840,0
20240219,151700,817729760,15840,15840,15840,15840,20
20240219,151600,817412960,15840,15840,15840,15840,192
20240219,151500,814371680,15830,15830,15830,15830,300
20240219,151400,809622680,15830,15830,15830,15830,6
20240219,151300,809527700,15830,15830,15830,15830,150
20240219,151200,807153200,15830,15830,15830,15830,76
20240219,151100,805950120,15840,15850,15850,15840,45
20240219,151000,805237210,15840,15850,15850,15840,230
20240219,150900,801591970,15840,15840,15840,15840,0
20240219,150800,801591970,15840,15840,15840,15840,400
20240219,150700,795255970,15840,15840,15840,15840,52
20240219,150600,794432290,15840,15840,15840,15840,0
20240219,150500,794432290,15840,15840,15840,15840,70
20240219,150400,793323490,15840,15840,15840,15840,7
20240219,150300,793212610,15850,15840,15850,15840,603
20240219,150200,783658000,15840,15840,15840,15840,300
20240219,150100,778906000,15830,15830,15830,15830,6
20240219,150000,778811020,15820,15820,15820,15820,104
20240219,145900,777165740,15830,15830,15830,15830,77
20240219,145800,775946830,15830,15830,15830,15830,13
20240219,145700,775741040,15830,15830,15830,15830,5
20240219,145600,775661890,15840,15840,15840,15840,25
20240219,145500,775265890,15840,15840,15840,15840,4
20240219,145400,775202530,15840,15840,15840,15840,141
20240219,145300,772969090,15840,15840,15840,15840,300
20240219,145200,768217090,15840,15840,15840,15840,0
20240219,145100,768217090,15840,15840,15840,15840,25
20240219,145000,767821090,15840,15840,15840,15840,0
20240219,144900,767821090,15840,15840,15840,15840,12
20240219,144800,767631010,15830,15830,15830,15830,256
20240219,144700,763578530,15810,15810,15810,15810,0
20240219,144600,763578530,15810,15810,15810,15810,9
20240219,144500,763436240,15800,15830,15830,15800,23
20240219,144400,763072740,15830,15810,15830,15810,16
20240219,144300,762819540,15800,15810,15810,15800,21
20240219,144200,762487540,15810,15800,15810,15800,281
20240219,144100,758046890,15810,15810,15810,15810,19
20240219,144000,757746500,15810,15810,15810,15810,13
20240219,143900,757540970,15810,15810,15810,15810,20
20240219,143800,757224770,15800,15810,15810,15800,112
20240219,143700,755455050,15800,15800,15800,15800,29
20240219,143600,754996850,15800,15800,15800,15800,954
20240219,143500,739923650,15800,15830,15830,15800,766
20240219,143400,727815770,15830,15830,15830,15830,2
20240219,143300,727784110,15830,15840,15840,15830,16
20240219,143200,727530700,15830,15830,15830,15830,9
20240219,143100,727388230,15840,15840,15840,15840,26
20240219,143000,726976390,15830,15830,15830,15830,0
20240219,142900,726976390,15830,15830,15830,15830,100
20240219,142800,725393390,15830,15850,15850,15830,160
20240219,142700,722859530,15860,15860,15860,15860,23
20240219,142600,722494750,15860,15860,15860,15860,0
20240219,142500,722494750,15860,15860,15860,15860,12
20240219,142400,722304430,15850,15850,15850,15850,40
20240219,142300,721670430,15860,15860,15860,15860,13
20240219,142200,721464250,15860,15860,15860,15860,12
20240219,142100,721273930,15860,15860,15860,15860,0
20240219,142000,721273930,15860,15860,15860,15860,13
20240219,141900,721067750,15860,15860,15860,15860,61
20240219,141800,720100290,15870,15870,15870,15870,12
20240219,141700,719909850,15870,15870,15870,15870,13
20240219,141600,719703540,15870,15870,15870,15870,0
20240219,141500,719703540,15870,15870,15870,15870,13
20240219,141400,719497230,15860,15860,15860,15860,110
20240219,141300,717752630,15860,15870,15870,15860,211
20240219,141200,714405960,15870,15870,15870,15870,13
20240219,141100,714199650,15860,15860,15860,15860,0
20240219,141000,714199650,15860,15870,15870,15860,62
20240219,140900,713215810,15870,15870,15870,15870,55
20240219,140800,712342960,15870,15870,15870,15870,0
20240219,140700,712342960,15870,15870,15870,15870,0
20240219,140600,712342960,15870,15870,15870,15870,150
20240219,140500,709962460,15890,15890,15890,15890,25
20240219,140400,709565210,15890,15890,15890,15890,13
20240219,140300,709358640,15890,15890,15890,15890,5
20240219,140200,709279190,15890,15890,15890,15890,32
20240219,140100,708770710,15860,15860,15860,15860,0
20240219,140000,708770710,15860,15890,15890,15860,33
20240219,135900,708246400,15890,15890,15890,15890,12
20240219,135800,708055720,15900,15840,15900,15840,2
20240219,135700,708023980,15900,15880,15900,15880,3
20240219,135600,707976310,15900,15900,15900,15900,33
20240219,135500,707451610,15900,15900,15900,15900,0
20240219,135400,707451610,15900,15900,15900,15900,23
20240219,135300,707085910,15900,15860,15900,15860,157
20240219,135200,704595850,15820,15820,15820,15820,127
20240219,135100,702586710,15800,15860,15870,15800,4898
20240219,135000,625155110,15880,15880,15880,15880,259
20240219,134900,621042190,15900,15890,15900,15890,405
20240219,134800,614604190,15900,15900,15900,15900,0
20240219,134700,614604190,15900,15900,15900,15900,25
20240219,134600,614206690,15900,15900,15900,15900,0
20240219,134500,614206690,15900,15900,15900,15900,0
20240219,134400,614206690,15900,15900,15900,15900,20
20240219,134300,613888690,15890,15890,15890,15890,5
20240219,134200,613809240,15890,15890,15890,15890,0
20240219,134100,613809240,15890,15890,15890,15890,666
20240219,134000,603226500,15890,15890,15890,15890,0
20240219,133900,603226500,15890,15890,15890,15890,25
20240219,133800,602829250,15880,15860,15880,15860,6
20240219,133700,602734070,15860,15870,15870,15860,46
20240219,133600,602004380,15890,15860,15890,15860,25
20240219,133500,601607520,15860,15850,15860,15850,248
20240219,133400,597675410,15850,15850,15850,15850,13
20240219,133300,597469360,15830,15820,15830,15800,982
20240219,133200,581930410,15830,15830,15830,15830,0
20240219,133100,581930410,15830,15830,15830,15830,12
20240219,133000,581740450,15830,15850,15850,15830,173
20240219,132900,579000940,15850,15850,15850,15850,6
20240219,132800,578905840,15860,15860,15860,15860,12
20240219,132700,578715520,15850,15850,15850,15850,1
20240219,132600,578699670,15860,15860,15860,15860,16
20240219,132500,578445910,15860,15860,15860,15860,12
20240219,132400,578255590,15850,15850,15850,15850,1902
20240219,132300,548108890,15860,15850,15860,15850,135
20240219,132200,545968990,15860,15860,15860,15860,0
20240219,132100,545968990,15860,15850,15860,15850,994
20240219,132000,530213970,15850,15860,15860,15850,709
20240219,131900,518969510,15860,15850,15860,15850,380
20240219,131800,512943010,15860,15860,15860,15860,12
20240219,131700,512752690,15860,15860,15860,15860,500
20240219,131600,504822690,15860,15870,15880,15860,739
20240219,131500,493096830,15870,15870,15870,15870,74
20240219,131400,491922450,15860,15860,15860,15860,0
20240219,131300,491922450,15860,15860,15860,15860,1
20240219,131200,491906590,15860,15860,15860,15860,12
20240219,131100,491716270,15860,15860,15860,15860,2
20240219,131000,491684550,15860,15860,15860,15860,13
20240219,130900,491478370,15860,15860,15860,15860,12
20240219,130800,491288050,15860,15860,15860,15860,23
20240219,130700,490923270,15860,15870,15870,15860,140
20240219,130600,488702740,15870,15870,15870,15870,136
20240219,130500,486544420,15870,15870,15870,15870,12
20240219,130400,486353980,15870,15870,15870,15870,0
20240219,130300,486353980,15870,15870,15870,15870,25
20240219,130200,485957230,15860,15860,15860,15860,0
20240219,130100,485957230,15860,15870,15870,15860,41
20240219,130000,485306670,15870,15870,15870,15870,13
20240219,125900,485100360,15860,15870,15870,15860,70
20240219,125800,483990040,15870,15870,15870,15870,0
20240219,125700,483990040,15870,15870,15870,15870,13
20240219,125600,483783730,15860,15860,15860,15860,57
20240219,125500,482879710,15860,15850,15860,15850,15
20240219,125400,482641830,15860,15860,15860,15860,12
20240219,125300,482451510,15860,15860,15860,15860,0
20240219,125200,482451510,15860,15870,15870,15860,14
20240219,125100,482229460,15860,15860,15860,15860,0
20240219,125000,482229460,15860,15860,15870,15860,18
20240219,124900,481943930,15870,15860,15870,15860,22
20240219,124800,481594910,15860,15860,15860,15860,13
20240219,124700,481388730,15860,15860,15860,15860,0
20240219,124600,481388730,15860,15860,15860,15860,18
20240219,124500,481103250,15860,15860,15860,15860,50
20240219,124400,480310250,15860,15860,15860,15860,12
20240219,124300,480119930,15860,15860,15860,15860,16
20240219,124200,479866170,15870,15870,15870,15870,12
20240219,124100,479675730,15890,15890,15890,15890,13
20240219,124000,479469160,15850,15850,15850,15850,0
20240219,123900,479469160,15850,15860,15860,15850,377
20240219,123800,473491710,15880,15880,15880,15880,12
20240219,123700,473301150,15900,15900,15900,15900,13
20240219,123600,473094450,15900,15880,15900,15880,13
20240219,123500,472887770,15900,15900,15900,15900,0
20240219,123400,472887770,15900,15900,15900,15900,0
20240219,123300,472887770,15900,15900,15900,15900,1
20240219,123200,472871870,15890,15900,15900,15890,26
20240219,123100,472458600,15880,15850,15880,15850,32
20240219,123000,471951040,15850,15850,15850,15850,27
20240219,122900,471523090,15850,15850,15850,15850,1
20240219,122800,471507240,15850,15850,15850,15850,35
20240219,122700,470952490,15850,15850,15850,15850,0
20240219,122600,470952490,15850,15830,15850,15830,318
20240219,122500,465917050,15830,15830,15830,15830,131
20240219,122400,463843320,15830,15830,15830,15830,8
20240219,122300,463716680,15830,15840,15840,15830,14
20240219,122200,463494930,15840,15840,15840,15840,0
20240219,122100,463494930,15840,15850,15850,15840,25
20240219,122000,463098800,15830,15830,15830,15830,88
20240219,121900,461705760,15830,15810,15830,15810,2
20240219,121800,461674120,15810,15830,15830,15800,1035
20240219,121700,445311610,15830,15840,15850,15830,470
20240219,121600,437863910,15850,15850,15850,15850,13
20240219,121500,437657860,15850,15850,15850,15850,12
20240219,121400,437467660,15850,15870,15870,15850,480
20240219,121300,429858560,15880,15900,15900,15880,75
20240219,121200,428667060,15900,15900,15900,15900,3
20240219,121100,428619360,15880,15880,15880,15880,13
20240219,121000,428412920,15890,15890,15890,15890,104
20240219,120900,426760360,15900,15900,15900,15900,0
20240219,120800,426760360,15900,15900,15900,15900,13
20240219,120700,426553660,15900,15900,15900,15900,0
20240219,120600,426553660,15900,15900,15900,15890,6
20240219,120500,426458280,15900,15900,15900,15900,12
20240219,120400,426267480,15890,15890,15890,15890,1
20240219,120300,426251590,15900,15900,15900,15900,23
20240219,120200,425885890,15910,15910,15910,15910,13
20240219,120100,425679060,15910,15910,15910,15910,0
20240219,120000,425679060,15910,15910,15910,15910,56
20240219,115900,424788100,15910,15910,15910,15910,0
20240219,115800,424788100,15910,15910,15910,15910,0
20240219,115700,424788100,15910,15910,15910,15910,27
20240219,115600,424358530,15910,15910,15910,15910,0
20240219,115500,424358530,15910,15880,15910,15880,26
20240219,115400,423945030,15900,15900,15900,15900,0
20240219,115300,423945030,15900,15900,15900,15900,12
20240219,115200,423754230,15920,15920,15920,15920,13
20240219,115100,423547270,15870,15870,15870,15870,0
20240219,115000,423547270,15870,15870,15870,15870,0
20240219,114900,423547270,15870,15920,15920,15870,2000
20240219,114800,391789230,15940,15940,15940,15940,25
20240219,114700,391390730,15940,15940,15940,15940,237
20240219,114600,387612950,15940,15940,15940,15940,0
20240219,114500,387612950,15940,15940,15940,15940,25
20240219,114400,387214450,15940,15940,15940,15940,12
20240219,114300,387023170,15930,15930,15930,15930,117
20240219,114200,385159360,15930,15930,15930,15930,13
20240219,114100,384952270,15930,15930,15930,15930,0
20240219,114000,384952270,15930,15930,15930,15930,12
20240219,113900,384761110,15920,15920,15920,15920,0
20240219,113800,384761110,15920,15900,15920,15900,368
20240219,113700,378902810,15890,15890,15890,15890,0
20240219,113600,378902810,15890,15890,15890,15890,86
20240219,113500,377536270,15900,15900,15900,15900,150
20240219,113400,375151270,15920,15910,15920,15910,29
20240219,113300,374689650,15920,15920,15920,15920,0
20240219,113200,374689650,15920,15920,15920,15920,0
20240219,113100,374689650,15920,15920,15920,15920,25
20240219,113000,374291650,15920,15920,15920,15920,0
20240219,112900,374291650,15920,15920,15920,15920,0
20240219,112800,374291650,15920,15920,15920,15920,0
20240219,112700,374291650,15920,15910,15920,15910,15
20240219,112600,374052870,15920,15910,15920,15910,15
20240219,112500,373814170,15910,15910,15910,15910,0
20240219,112400,373814170,15910,15910,15910,15910,12
20240219,112300,373623250,15900,15900,15900,15900,50
20240219,112200,372828250,15910,15910,15910,15910,13
20240219,112100,372621420,15900,15900,15900,15900,353
20240219,112000,367008720,15900,15900,15900,15900,0
20240219,111900,367008720,15900,15900,15900,15900,0
20240219,111800,367008720,15900,15900,15900,15900,25
20240219,111700,366611220,15880,15880,15880,15880,0
20240219,111600,366611220,15880,15880,15880,15880,81
20240219,111500,365324940,15890,15890,15890,15890,501
20240219,111400,357364050,15890,15900,15900,15890,30
20240219,111300,356887210,15910,15910,15910,15910,13
20240219,111200,356680380,15910,15910,15910,15910,0
20240219,111100,356680380,15910,15910,15910,15900,513
20240219,111000,348523550,15910,15910,15910,15910,54
20240219,110900,347664410,15920,15920,15920,15920,13
20240219,110800,347457450,15920,15920,15920,15920,15
20240219,110700,347218650,15920,15920,15920,15920,1
20240219,110600,347202730,15920,15920,15920,15920,73
20240219,110500,346040570,15920,15920,15920,15920,12
20240219,110400,345849530,15920,15920,15920,15920,10
20240219,110300,345690330,15920,15920,15920,15920,13
20240219,110200,345483370,15920,15920,15920,15920,30
20240219,110100,345005770,15920,15920,15920,15920,12
20240219,110000,344814730,15920,15920,15920,15920,13
20240219,105900,344607770,15910,15930,15930,15910,869
20240219,105800,330774230,15920,15920,15920,15920,251
20240219,105700,326778310,15930,15930,15930,15930,13
20240219,105600,326571220,15930,15930,15930,15930,12
20240219,105500,326380060,15920,15920,15920,15920,11
20240219,105400,326204940,15920,15930,15930,15920,21
20240219,105300,325870490,15940,15940,15940,15940,13
20240219,105200,325663270,15950,15930,15950,15920,626
20240219,105100,315697060,15940,15950,15950,15930,183
20240219,105000,312781600,15940,15940,15940,15940,1
20240219,104900,312765660,15950,15950,15950,15950,20
20240219,104800,312446660,15950,15960,15960,15950,25
20240219,104700,312047780,15930,15930,15930,15930,0
20240219,104600,312047780,15930,15930,15930,15930,1
20240219,104500,312031850,15930,15930,15930,15930,40
20240219,104400,311394650,15930,15920,15930,15920,312
20240219,104300,306427310,15920,15920,15920,15920,13
20240219,104200,306220350,15920,15920,15920,15920,25
20240219,104100,305822350,15920,15920,15920,15920,2
20240219,104000,305790510,15890,15890,15890,15890,0
20240219,103900,305790510,15890,15900,15900,15890,505
20240219,103800,297764130,15910,15920,15920,15910,16
20240219,103700,297509550,15930,15930,15930,15930,33
20240219,103600,296983860,15930,15930,15930,15930,10
20240219,103500,296824560,15920,15920,15920,15920,5
20240219,103400,296744960,15920,15920,15920,15920,0
20240219,103300,296744960,15920,15920,15920,15920,3
20240219,103200,296697200,15920,15930,15930,15920,25
20240219,103100,296299070,15920,15920,15920,15920,72
20240219,103000,295152830,15920,15950,15950,15920,663
20240219,102900,284587710,15960,15960,15970,15960,93
20240219,102800,283103310,15960,15960,15960,15960,17
20240219,102700,282831990,15970,15960,15970,15960,77
20240219,102600,281602320,15970,15970,15970,15960,55
20240219,102500,280724070,15970,15970,15970,15970,0
20240219,102400,280724070,15970,15950,15970,15950,104
20240219,102300,279063960,15940,15940,15940,15940,8
20240219,102200,278936440,15950,15950,15950,15950,25
20240219,102100,278537690,15960,15960,15960,15960,123
20240219,102000,276574610,15960,15960,15960,15960,296
20240219,101900,271850450,15960,15920,15960,15920,201
20240219,101800,268646230,15930,15920,15930,15920,17
20240219,101700,268375430,15920,15920,15920,15920,5
20240219,101600,268295830,15910,15920,15920,15910,16
20240219,101500,268041140,15920,15920,15920,15920,0
20240219,101400,268041140,15920,15910,15920,15910,592
20240219,101300,258621710,15910,15900,15910,15900,446
20240219,101200,251528700,15900,15890,15900,15890,21
20240219,101100,251194880,15890,15890,15890,15890,21
20240219,101000,250861190,15890,15890,15890,15890,7
20240219,100900,250749960,15890,15890,15900,15890,72
20240219,100800,249605740,15890,15890,15890,15890,3
20240219,100700,249558070,15900,15890,15900,15890,74
20240219,100600,248382090,15890,15890,15890,15890,15
20240219,100500,248143740,15890,15880,15890,15880,211
20240219,100400,244791050,15870,15870,15870,15870,205
20240219,100300,241537700,15870,15870,15870,15870,106
20240219,100200,239855480,15870,15870,15870,15870,64
20240219,100100,238839800,15870,15870,15870,15870,32
20240219,100000,238331960,15870,15870,15870,15870,0
20240219,095900,238331960,15870,15870,15870,15870,43
20240219,095800,237649550,15860,15850,15860,15850,615
20240219,095700,227901610,15850,15850,15850,15850,2
20240219,095600,227869910,15850,15860,15860,15850,18
20240219,095500,227584480,15850,15840,15850,15840,6
20240219,095400,227489430,15840,15830,15840,15810,550
20240219,095300,218777590,15840,15860,15860,15840,25
20240219,095200,218381350,15860,15860,15860,15860,0
20240219,095100,218381350,15860,15860,15860,15860,13
20240219,095000,218175170,15820,15820,15820,15820,13
20240219,094900,217969510,15860,15860,15860,15860,1
20240219,094800,217953650,15860,15800,15860,15800,205
20240219,094700,214708590,15800,15800,15800,15800,5
20240219,094600,214629590,15800,15800,15800,15800,81
20240219,094500,213349790,15780,15780,15780,15780,0
20240219,094400,213349790,15780,15780,15780,15780,0
20240219,094300,213349790,15780,15770,15780,15770,86
20240219,094200,211993430,15770,15740,15770,15740,116
20240219,094100,210167110,15750,15770,15770,15740,1140
20240219,094000,192211980,15760,15770,15770,15760,274
20240219,093900,187893050,15760,15760,15760,15760,300
20240219,093800,183165050,15770,15770,15770,15770,17
20240219,093700,182896960,15770,15760,15770,15760,33
20240219,093600,182376750,15770,15770,15770,15770,38
20240219,093500,181777490,15760,15770,15770,15760,212
20240219,093400,178434370,15770,15770,15770,15770,510
20240219,093300,170391670,15770,15760,15770,15740,385
20240219,093200,164324730,15760,15770,15770,15750,1164
20240219,093100,145986060,15780,15800,15800,15780,555
20240219,093000,137224710,15800,15780,15800,15780,200
20240219,092900,134066710,15780,15820,15850,15780,1078
20240219,092800,117036600,15820,15820,15820,15820,281
20240219,092700,112591180,15820,15820,15820,15820,0
20240219,092600,112591180,15820,15820,15820,15820,30
20240219,092500,112116580,15820,15820,15820,15820,0
20240219,092400,112116580,15820,15820,15820,15820,460
20240219,092300,104839380,15820,15840,15840,15820,693
20240219,092200,93869100,15840,15850,15850,15840,179
20240219,092100,91031970,15850,15850,15850,15850,0
20240219,092000,91031970,15850,15850,15850,15850,110
20240219,091900,89288470,15830,15830,15830,15830,0
20240219,091800,89288470,15830,15830,15830,15830,100
20240219,091700,87705470,15830,15830,15830,15830,1
20240219,091600,87689640,15850,15850,15850,15850,300
20240219,091500,82934640,15870,15850,15870,15850,1374
20240219,091400,61144320,15770,15800,15810,15770,209
20240219,091300,57843090,15810,15850,15850,15810,6
20240219,091200,57748030,15800,15800,15800,15800,5
20240219,091100,57669030,15770,15770,15800,15760,730
20240219,091000,46152560,15760,15860,15860,15760,180
20240219,090900,43313180,15860,15860,15860,15860,10
20240219,090800,43154580,15860,15860,15860,15860,0
20240219,090700,43154580,15860,15840,15860,15840,259
20240219,090600,39048930,15750,15750,15750,15750,0
20240219,090500,39048930,15750,15750,15750,15750,1
20240219,090400,39033180,15750,15750,15750,15750,62
20240219,090300,38056680,15860,15860,15860,15860,0
20240219,090200,38056680,15860,15770,15860,15710,160
20240219,090100,35539520,15770,15750,15770,15620,882
20240219,090000,21679000,15750,15880,15880,15750,1318