KissMeData/303530/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,210100,48549644830,13600,13600,13600,13600,42940
20240219,210000,48549644830,13600,13600,13600,13600,0
20240219,205900,48549644830,13600,13600,13600,13600,0
20240219,205800,48549644830,13600,13600,13600,13600,0
20240219,205700,48549644830,13600,13600,13600,13600,0
20240219,205600,48549644830,13600,13600,13600,13600,0
20240219,205500,48549644830,13600,13600,13600,13600,0
20240219,205400,48549644830,13600,13600,13600,13600,0
20240219,205300,48549644830,13600,13600,13600,13600,0
20240219,205200,48549644830,13600,13600,13600,13600,0
20240219,205100,48549644830,13600,13600,13600,13600,0
20240219,205000,48549644830,13600,13600,13600,13600,0
20240219,204900,48549644830,13600,13600,13600,13600,0
20240219,204800,48549644830,13600,13600,13600,13600,0
20240219,204700,48549644830,13600,13600,13600,13600,0
20240219,204600,48549644830,13600,13600,13600,13600,0
20240219,204500,48549644830,13600,13600,13600,13600,0
20240219,204400,48549644830,13600,13600,13600,13600,0
20240219,204300,48549644830,13600,13600,13600,13600,0
20240219,204200,48549644830,13600,13600,13600,13600,0
20240219,204100,48549644830,13600,13600,13600,13600,0
20240219,204000,48549644830,13600,13600,13600,13600,0
20240219,203900,48549644830,13600,13600,13600,13600,0
20240219,203800,48549644830,13600,13600,13600,13600,0
20240219,203700,48549644830,13600,13600,13600,13600,0
20240219,203600,48549644830,13600,13600,13600,13600,0
20240219,203500,48549644830,13600,13600,13600,13600,0
20240219,203400,48549644830,13600,13600,13600,13600,0
20240219,203300,48549644830,13600,13600,13600,13600,0
20240219,203200,48549644830,13600,13600,13600,13600,0
20240219,203100,48549644830,13600,13600,13600,13600,42940
20240219,203000,48549644830,13600,13600,13600,13600,0
20240219,202900,48549644830,13600,13600,13600,13600,0
20240219,202800,48549644830,13600,13600,13600,13600,0
20240219,202700,48549644830,13600,13600,13600,13600,0
20240219,202600,48549644830,13600,13600,13600,13600,0
20240219,202500,48549644830,13600,13600,13600,13600,0
20240219,202400,48549644830,13600,13600,13600,13600,0
20240219,202300,48549644830,13600,13600,13600,13600,0
20240219,202200,48549644830,13600,13600,13600,13600,0
20240219,202100,48549644830,13600,13600,13600,13600,0
20240219,202000,48549644830,13600,13600,13600,13600,0
20240219,201900,48549644830,13600,13600,13600,13600,0
20240219,201800,48549644830,13600,13600,13600,13600,0
20240219,201700,48549644830,13600,13600,13600,13600,0
20240219,201600,48549644830,13600,13600,13600,13600,0
20240219,201500,48549644830,13600,13600,13600,13600,0
20240219,201400,48549644830,13600,13600,13600,13600,0
20240219,201300,48549644830,13600,13600,13600,13600,0
20240219,201200,48549644830,13600,13600,13600,13600,0
20240219,201100,48549644830,13600,13600,13600,13600,0
20240219,201000,48549644830,13600,13600,13600,13600,0
20240219,200900,48549644830,13600,13600,13600,13600,0
20240219,200800,48549644830,13600,13600,13600,13600,0
20240219,200700,48549644830,13600,13600,13600,13600,0
20240219,200600,48549644830,13600,13600,13600,13600,0
20240219,200500,48549644830,13600,13600,13600,13600,0
20240219,200400,48549644830,13600,13600,13600,13600,0
20240219,200300,48549644830,13600,13600,13600,13600,0
20240219,200200,48549644830,13600,13600,13600,13600,0
20240219,200100,48549644830,13600,13600,13600,13600,42940
20240219,200000,48549644830,13600,13600,13600,13600,0
20240219,195900,48549644830,13600,13600,13600,13600,0
20240219,195800,48549644830,13600,13600,13600,13600,0
20240219,195700,48549644830,13600,13600,13600,13600,0
20240219,195600,48549644830,13600,13600,13600,13600,0
20240219,195500,48549644830,13600,13600,13600,13600,0
20240219,195400,48549644830,13600,13600,13600,13600,0
20240219,195300,48549644830,13600,13600,13600,13600,0
20240219,195200,48549644830,13600,13600,13600,13600,0
20240219,195100,48549644830,13600,13600,13600,13600,0
20240219,195000,48549644830,13600,13600,13600,13600,0
20240219,194900,48549644830,13600,13600,13600,13600,0
20240219,194800,48549644830,13600,13600,13600,13600,0
20240219,194700,48549644830,13600,13600,13600,13600,0
20240219,194600,48549644830,13600,13600,13600,13600,0
20240219,194500,48549644830,13600,13600,13600,13600,0
20240219,194400,48549644830,13600,13600,13600,13600,0
20240219,194300,48549644830,13600,13600,13600,13600,0
20240219,194200,48549644830,13600,13600,13600,13600,0
20240219,194100,48549644830,13600,13600,13600,13600,0
20240219,194000,48549644830,13600,13600,13600,13600,0
20240219,193900,48549644830,13600,13600,13600,13600,0
20240219,193800,48549644830,13600,13600,13600,13600,0
20240219,193700,48549644830,13600,13600,13600,13600,0
20240219,193600,48549644830,13600,13600,13600,13600,0
20240219,193500,48549644830,13600,13600,13600,13600,0
20240219,193400,48549644830,13600,13600,13600,13600,0
20240219,193300,48549644830,13600,13600,13600,13600,0
20240219,193200,48549644830,13600,13600,13600,13600,0
20240219,193100,48549644830,13600,13600,13600,13600,42940
20240219,193000,48549644830,13600,13600,13600,13600,0
20240219,192900,48549644830,13600,13600,13600,13600,0
20240219,192800,48549644830,13600,13600,13600,13600,0
20240219,192700,48549644830,13600,13600,13600,13600,0
20240219,192600,48549644830,13600,13600,13600,13600,0
20240219,192500,48549644830,13600,13600,13600,13600,0
20240219,192400,48549644830,13600,13600,13600,13600,0
20240219,192300,48549644830,13600,13600,13600,13600,0
20240219,192200,48549644830,13600,13600,13600,13600,0
20240219,192100,48549644830,13600,13600,13600,13600,0
20240219,192000,48549644830,13600,13600,13600,13600,0
20240219,191900,48549644830,13600,13600,13600,13600,0
20240219,191800,48549644830,13600,13600,13600,13600,0
20240219,191700,48549644830,13600,13600,13600,13600,0
20240219,191600,48549644830,13600,13600,13600,13600,0
20240219,191500,48549644830,13600,13600,13600,13600,0
20240219,191400,48549644830,13600,13600,13600,13600,0
20240219,191300,48549644830,13600,13600,13600,13600,0
20240219,191200,48549644830,13600,13600,13600,13600,0
20240219,191100,48549644830,13600,13600,13600,13600,0
20240219,191000,48549644830,13600,13600,13600,13600,0
20240219,190900,48549644830,13600,13600,13600,13600,0
20240219,190800,48549644830,13600,13600,13600,13600,0
20240219,190700,48549644830,13600,13600,13600,13600,0
20240219,190600,48549644830,13600,13600,13600,13600,0
20240219,190500,48549644830,13600,13600,13600,13600,0
20240219,190400,48549644830,13600,13600,13600,13600,0
20240219,190300,48549644830,13600,13600,13600,13600,0
20240219,190200,48549644830,13600,13600,13600,13600,0
20240219,190100,48549644830,13600,13600,13600,13600,42940
20240219,190000,48549644830,13600,13600,13600,13600,0
20240219,185900,48549644830,13600,13600,13600,13600,0
20240219,185800,48549644830,13600,13600,13600,13600,0
20240219,185700,48549644830,13600,13600,13600,13600,0
20240219,185600,48549644830,13600,13600,13600,13600,0
20240219,185500,48549644830,13600,13600,13600,13600,0
20240219,185400,48549644830,13600,13600,13600,13600,0
20240219,185300,48549644830,13600,13600,13600,13600,0
20240219,185200,48549644830,13600,13600,13600,13600,0
20240219,185100,48549644830,13600,13600,13600,13600,0
20240219,185000,48549644830,13600,13600,13600,13600,0
20240219,184900,48549644830,13600,13600,13600,13600,0
20240219,184800,48549644830,13600,13600,13600,13600,0
20240219,184700,48549644830,13600,13600,13600,13600,0
20240219,184600,48549644830,13600,13600,13600,13600,0
20240219,184500,48549644830,13600,13600,13600,13600,0
20240219,184400,48549644830,13600,13600,13600,13600,0
20240219,184300,48549644830,13600,13600,13600,13600,0
20240219,184200,48549644830,13600,13600,13600,13600,0
20240219,184100,48549644830,13600,13600,13600,13600,0
20240219,184000,48549644830,13600,13600,13600,13600,0
20240219,183900,48549644830,13600,13600,13600,13600,0
20240219,183800,48549644830,13600,13600,13600,13600,0
20240219,183700,48549644830,13600,13600,13600,13600,0
20240219,183600,48549644830,13600,13600,13600,13600,0
20240219,183500,48549644830,13600,13600,13600,13600,0
20240219,183400,48549644830,13600,13600,13600,13600,0
20240219,183300,48549644830,13600,13600,13600,13600,0
20240219,183200,48549644830,13600,13600,13600,13600,0
20240219,183100,48549644830,13600,13600,13600,13600,42940
20240219,183000,48549644830,13600,13600,13600,13600,0
20240219,182900,48549644830,13600,13600,13600,13600,0
20240219,182800,48549644830,13600,13600,13600,13600,0
20240219,182700,48549644830,13600,13600,13600,13600,0
20240219,182600,48549644830,13600,13600,13600,13600,0
20240219,182500,48549644830,13600,13600,13600,13600,0
20240219,182400,48549644830,13600,13600,13600,13600,0
20240219,182300,48549644830,13600,13600,13600,13600,0
20240219,182200,48549644830,13600,13600,13600,13600,0
20240219,182100,48549644830,13600,13600,13600,13600,0
20240219,182000,48549644830,13600,13600,13600,13600,0
20240219,181900,48549644830,13600,13600,13600,13600,0
20240219,181800,48549644830,13600,13600,13600,13600,0
20240219,181700,48549644830,13600,13600,13600,13600,0
20240219,181600,48549644830,13600,13600,13600,13600,0
20240219,181500,48549644830,13600,13600,13600,13600,0
20240219,181400,48549644830,13600,13600,13600,13600,0
20240219,181300,48549644830,13600,13600,13600,13600,0
20240219,181200,48549644830,13600,13600,13600,13600,0
20240219,181100,48549644830,13600,13600,13600,13600,0
20240219,181000,48549644830,13600,13600,13600,13600,0
20240219,180900,48549644830,13600,13600,13600,13600,0
20240219,180800,48549644830,13600,13600,13600,13600,0
20240219,180700,48549644830,13600,13600,13600,13600,0
20240219,180600,48549644830,13600,13600,13600,13600,0
20240219,180500,48549644830,13600,13600,13600,13600,0
20240219,180400,48549644830,13600,13600,13600,13600,0
20240219,180300,48549644830,13600,13600,13600,13600,0
20240219,180200,48549644830,13600,13600,13600,13600,0
20240219,180100,48549644830,13600,13600,13600,13600,42940
20240219,180000,48549644830,13600,13600,13600,13600,0
20240219,175900,48549644830,13600,13600,13600,13600,0
20240219,175800,48549644830,13600,13600,13600,13600,0
20240219,175700,48549644830,13600,13600,13600,13600,0
20240219,175600,48549644830,13600,13600,13600,13600,0
20240219,175500,48549644830,13600,13600,13600,13600,0
20240219,175400,48549644830,13600,13600,13600,13600,0
20240219,175300,48549644830,13600,13600,13600,13600,0
20240219,175200,48549644830,13600,13600,13600,13600,0
20240219,175100,48549644830,13600,13600,13600,13600,0
20240219,175000,48549644830,13600,13600,13600,13600,0
20240219,174900,48549644830,13600,13600,13600,13600,0
20240219,174800,48549644830,13600,13600,13600,13600,0
20240219,174700,48549644830,13600,13600,13600,13600,0
20240219,174600,48549644830,13600,13600,13600,13600,0
20240219,174500,48549644830,13600,13600,13600,13600,0
20240219,174400,48549644830,13600,13600,13600,13600,0
20240219,174300,48549644830,13600,13600,13600,13600,0
20240219,174200,48549644830,13600,13600,13600,13600,0
20240219,174100,48549644830,13600,13600,13600,13600,0
20240219,174000,48549644830,13600,13600,13600,13600,0
20240219,173900,48549644830,13600,13600,13600,13600,0
20240219,173800,48549644830,13600,13600,13600,13600,0
20240219,173700,48549644830,13600,13600,13600,13600,0
20240219,173600,48549644830,13600,13600,13600,13600,0
20240219,173500,48549644830,13600,13600,13600,13600,0
20240219,173400,48549644830,13600,13600,13600,13600,0
20240219,173300,48549644830,13600,13600,13600,13600,0
20240219,173200,48549644830,13600,13600,13600,13600,0
20240219,173100,48549644830,13600,13600,13600,13600,42940
20240219,173000,48549644830,13600,13600,13600,13600,0
20240219,172900,48549644830,13600,13600,13600,13600,0
20240219,172800,48549644830,13600,13600,13600,13600,0
20240219,172700,48549644830,13600,13600,13600,13600,0
20240219,172600,48549644830,13600,13600,13600,13600,0
20240219,172500,48549644830,13600,13600,13600,13600,0
20240219,172400,48549644830,13600,13600,13600,13600,0
20240219,172300,48549644830,13600,13600,13600,13600,0
20240219,172200,48549644830,13600,13600,13600,13600,0
20240219,172100,48549644830,13600,13600,13600,13600,0
20240219,172000,48549644830,13600,13600,13600,13600,0
20240219,171900,48549644830,13600,13600,13600,13600,0
20240219,171800,48549644830,13600,13600,13600,13600,0
20240219,171700,48549644830,13600,13600,13600,13600,0
20240219,171600,48549644830,13600,13600,13600,13600,0
20240219,171500,48549644830,13600,13600,13600,13600,0
20240219,171400,48549644830,13600,13600,13600,13600,0
20240219,171300,48549644830,13600,13600,13600,13600,0
20240219,171200,48549644830,13600,13600,13600,13600,0
20240219,171100,48549644830,13600,13600,13600,13600,0
20240219,171000,48549644830,13600,13600,13600,13600,0
20240219,170900,48549644830,13600,13600,13600,13600,0
20240219,170800,48549644830,13600,13600,13600,13600,0
20240219,170700,48549644830,13600,13600,13600,13600,0
20240219,170600,48549644830,13600,13600,13600,13600,0
20240219,170500,48549644830,13600,13600,13600,13600,0
20240219,170400,48549644830,13600,13600,13600,13600,0
20240219,170300,48549644830,13600,13600,13600,13600,0
20240219,170200,48549644830,13600,13600,13600,13600,0
20240219,170100,48549644830,13600,13600,13600,13600,42940
20240219,170000,48549644830,13600,13600,13600,13600,0
20240219,165900,48549644830,13600,13600,13600,13600,0
20240219,165800,48549644830,13600,13600,13600,13600,0
20240219,165700,48549644830,13600,13600,13600,13600,0
20240219,165600,48549644830,13600,13600,13600,13600,0
20240219,165500,48549644830,13600,13600,13600,13600,0
20240219,165400,48549644830,13600,13600,13600,13600,0
20240219,165300,48549644830,13600,13600,13600,13600,0
20240219,165200,48549644830,13600,13600,13600,13600,0
20240219,165100,48549644830,13600,13600,13600,13600,0
20240219,165000,48549644830,13600,13600,13600,13600,0
20240219,164900,48549644830,13600,13600,13600,13600,0
20240219,164800,48549644830,13600,13600,13600,13600,0
20240219,164700,48549644830,13600,13600,13600,13600,0
20240219,164600,48549644830,13600,13600,13600,13600,0
20240219,164500,48549644830,13600,13600,13600,13600,0
20240219,164400,48549644830,13600,13600,13600,13600,0
20240219,164300,48549644830,13600,13600,13600,13600,0
20240219,164200,48549644830,13600,13600,13600,13600,0
20240219,164100,48549644830,13600,13600,13600,13600,0
20240219,164000,48549644830,13600,13600,13600,13600,0
20240219,163900,48549644830,13600,13600,13600,13600,0
20240219,163800,48549644830,13600,13600,13600,13600,0
20240219,163700,48549644830,13600,13600,13600,13600,0
20240219,163600,48549644830,13600,13600,13600,13600,0
20240219,163500,48549644830,13600,13600,13600,13600,0
20240219,163400,48549644830,13600,13600,13600,13600,0
20240219,163300,48549644830,13600,13600,13600,13600,0
20240219,163200,48549644830,13600,13600,13600,13600,0
20240219,163100,48549644830,13600,13600,13600,13600,42940
20240219,163000,48549644830,13600,13600,13600,13600,0
20240219,162900,48549644830,13600,13600,13600,13600,0
20240219,162800,48549644830,13600,13600,13600,13600,0
20240219,162700,48549644830,13600,13600,13600,13600,0
20240219,162600,48549644830,13600,13600,13600,13600,0
20240219,162500,48549644830,13600,13600,13600,13600,0
20240219,162400,48549644830,13600,13600,13600,13600,0
20240219,162300,48549644830,13600,13600,13600,13600,0
20240219,162200,48549644830,13600,13600,13600,13600,0
20240219,162100,48549644830,13600,13600,13600,13600,0
20240219,162000,48549644830,13600,13600,13600,13600,0
20240219,161900,48549644830,13600,13600,13600,13600,0
20240219,161800,48549644830,13600,13600,13600,13600,0
20240219,161700,48549644830,13600,13600,13600,13600,0
20240219,161600,48549644830,13600,13600,13600,13600,0
20240219,161500,48549644830,13600,13600,13600,13600,0
20240219,161400,48549644830,13600,13600,13600,13600,0
20240219,161300,48549644830,13600,13600,13600,13600,0
20240219,161200,48549644830,13600,13600,13600,13600,0
20240219,161100,48549644830,13600,13600,13600,13600,0
20240219,161000,48549644830,13600,13600,13600,13600,0
20240219,160900,48549644830,13600,13600,13600,13600,0
20240219,160800,48549644830,13600,13600,13600,13600,0
20240219,160700,48549644830,13600,13600,13600,13600,0
20240219,160600,48549644830,13600,13600,13600,13600,0
20240219,160500,48549644830,13600,13600,13600,13600,0
20240219,160400,48549644830,13600,13600,13600,13600,0
20240219,160300,48549644830,13600,13600,13600,13600,0
20240219,160200,48549644830,13600,13600,13600,13600,0
20240219,160100,48549644830,13600,13600,13600,13600,42940
20240219,160000,48549644830,13600,13600,13600,13600,0
20240219,155900,48549644830,13600,13600,13600,13600,0
20240219,155800,48549644830,13600,13600,13600,13600,0
20240219,155700,48549644830,13600,13600,13600,13600,0
20240219,155600,48549644830,13600,13600,13600,13600,0
20240219,155500,48549644830,13600,13600,13600,13600,0
20240219,155400,48549644830,13600,13600,13600,13600,0
20240219,155300,48549644830,13600,13600,13600,13600,0
20240219,155200,48549644830,13600,13600,13600,13600,0
20240219,155100,48549644830,13600,13600,13600,13600,0
20240219,155000,48549644830,13600,13600,13600,13600,0
20240219,154900,48549644830,13600,13600,13600,13600,0
20240219,154800,48549644830,13600,13600,13600,13600,0
20240219,154700,48549644830,13600,13600,13600,13600,0
20240219,154600,48549644830,13600,13600,13600,13600,0
20240219,154500,48549644830,13600,13600,13600,13600,0
20240219,154400,48549644830,13600,13600,13600,13600,0
20240219,154300,48549644830,13600,13600,13600,13600,0
20240219,154200,48549644830,13600,13600,13600,13600,0
20240219,154100,48549644830,13600,13600,13600,13600,0
20240219,154000,48549644830,13600,13600,13600,13600,0
20240219,153900,48549644830,13600,13600,13600,13600,0
20240219,153800,48549644830,13600,13600,13600,13600,0
20240219,153700,48549644830,13600,13600,13600,13600,0
20240219,153600,48549644830,13600,13600,13600,13600,0
20240219,153500,48549644830,13600,13600,13600,13600,0
20240219,153400,48549644830,13600,13600,13600,13600,0
20240219,153300,48549644830,13600,13600,13600,13600,0
20240219,153200,48549644830,13600,13600,13600,13600,0
20240219,153100,48549644830,13600,13600,13600,13600,42940
20240219,153000,48549644830,13600,13600,13600,13600,42940
20240219,152900,47965660830,13830,13830,13830,13830,0
20240219,152800,47965660830,13830,13830,13830,13830,0
20240219,152700,47965660830,13830,13830,13830,13830,0
20240219,152600,47965660830,13830,13830,13830,13830,0
20240219,152500,47965660830,13830,13830,13830,13830,0
20240219,152400,47965660830,13830,13830,13830,13830,0
20240219,152300,47965660830,13830,13830,13830,13830,0
20240219,152200,47965660830,13830,13830,13830,13830,0
20240219,152100,47965660830,13830,13830,13830,13830,0
20240219,152000,47965660830,13830,13830,13830,13830,0
20240219,151900,47965660830,13830,13730,13830,13710,25747
20240219,151800,47611046150,13730,13840,13880,13600,21857
20240219,151700,47310557770,13860,13910,13910,13830,23337
20240219,151600,46986900680,13910,13810,13950,13800,56608
20240219,151500,46200507800,13810,13620,13810,13560,26678
20240219,151400,45835450270,13610,13660,13750,13610,14583
20240219,151300,45635945080,13630,13510,13700,13430,31711
20240219,151200,45204865130,13510,13900,13900,13400,48754
20240219,151100,44540380890,13890,13940,13950,13870,15796
20240219,151000,44320673650,13940,13920,13990,13870,23986
20240219,150900,43986206060,13900,13990,14000,13840,37599
20240219,150800,43462304950,13990,13620,14000,13620,101103
20240219,150700,42057507280,13620,13650,13680,13600,20464
20240219,150600,41778006060,13650,13350,13660,13350,17244
20240219,150500,41544644460,13360,13310,13390,13260,6395
20240219,150400,41459464320,13270,13490,13500,13260,24656
20240219,150300,41130420210,13490,13430,13550,13410,10011
20240219,150200,40995461010,13430,13400,13450,13380,4718
20240219,150100,40932137760,13400,13370,13450,13360,8155
20240219,150000,40823020760,13370,13480,13490,13370,17032
20240219,145900,40594285370,13470,13560,13560,13450,5546
20240219,145800,40519423490,13560,13700,13700,13540,6121
20240219,145700,40436143450,13720,13610,13730,13550,9062
20240219,145600,40312609990,13590,13450,13600,13430,8726
20240219,145500,40194821930,13450,13470,13470,13420,13295
20240219,145400,40015978900,13460,13390,13470,13390,6145
20240219,145300,39933466800,13400,13350,13440,13340,5344
20240219,145200,39861925960,13350,13470,13500,13300,19674
20240219,145100,39598742020,13440,13570,13580,13300,27789
20240219,145000,39226008530,13580,13680,13690,13460,13539
20240219,144900,39042391840,13700,13670,13740,13610,10097
20240219,144800,38904173570,13670,13760,13790,13660,7310
20240219,144700,38803994430,13720,13800,13820,13670,9058
20240219,144600,38679566920,13820,13580,13840,13580,20696
20240219,144500,38395251020,13590,13500,13620,13500,8284
20240219,144400,38282733790,13500,13560,13560,13440,6756
20240219,144300,38191628390,13530,13600,13600,13530,6102
20240219,144200,38108855930,13600,13620,13640,13580,6458
20240219,144100,38021021610,13630,13580,13670,13570,14953
20240219,144000,37817390250,13580,13570,13590,13530,6205
20240219,143900,37733204200,13560,13380,13610,13380,15637
20240219,143800,37521653180,13390,13450,13470,13360,16838
20240219,143700,37295858400,13450,13470,13480,13410,9591
20240219,143600,37166857750,13480,13530,13540,13470,18006
20240219,143500,36923803280,13530,13690,13690,13250,38599
20240219,143400,36402798300,13700,13730,13740,13600,19062
20240219,143300,36142404190,13740,13800,13820,13740,11755
20240219,143200,35980664910,13790,13850,13850,13740,10899
20240219,143100,35830311770,13850,13870,13900,13800,17603
20240219,143000,35586523290,13870,13900,13960,13870,35142
20240219,142900,35097274250,13900,13740,13930,13730,31954
20240219,142800,34653864880,13740,13840,13850,13740,14571
20240219,142700,34453003500,13840,13730,13850,13710,15324
20240219,142600,34241767530,13740,13600,13750,13600,7545
20240219,142500,34138564200,13600,13700,13760,13600,18163
20240219,142400,33889956290,13700,13790,13850,13700,28894
20240219,142300,33490556780,13790,13770,13790,13700,12361
20240219,142200,33320645970,13770,13740,13780,13700,9819
20240219,142100,33185685050,13770,13790,13820,13710,13271
20240219,142000,33002999540,13800,13880,13920,13780,37048
20240219,141900,32489482850,13890,13600,13920,13570,74842
20240219,141800,31455787290,13590,13650,13660,13560,11037
20240219,141700,31305626740,13650,13680,13720,13590,18344
20240219,141600,31054985570,13650,13420,13720,13390,49609
20240219,141500,30380238580,13430,13330,13430,13300,7493
20240219,141400,30280032430,13300,13440,13440,13280,12180
20240219,141300,30117611380,13440,13390,13470,13350,10258
20240219,141200,29979929870,13400,13400,13490,13360,18687
20240219,141100,29728894140,13400,13290,13440,13150,30592
20240219,141000,29322887270,13290,13300,13400,13290,13663
20240219,140900,29140776170,13300,13460,13460,13300,10530
20240219,140800,28999881360,13410,13470,13500,13390,14326
20240219,140700,28807246360,13510,13370,13510,13360,26276
20240219,140600,28454063980,13350,13540,13560,13020,63689
20240219,140500,27606560960,13550,13560,13590,13540,3975
20240219,140400,27552703250,13560,13560,13580,13540,5740
20240219,140300,27474917270,13580,13580,13590,13530,10568
20240219,140200,27331663010,13570,13600,13720,13570,12328
20240219,140100,27163651880,13600,13580,13610,13560,7039
20240219,140000,27068007140,13570,13670,13670,13560,5168
20240219,135900,26997623010,13660,13520,13730,13520,9507
20240219,135800,26868149430,13540,13650,13670,13520,17668
20240219,135700,26628225060,13610,13740,13800,13610,21705
20240219,135600,26329774400,13720,13640,13770,13610,9600
20240219,135500,26198365350,13650,13620,13700,13580,10856
20240219,135400,26050225680,13620,13730,13750,13550,15301
20240219,135300,25841197590,13750,13840,13840,13720,18610
20240219,135200,25584573040,13840,13740,13870,13700,19999
20240219,135100,25308456440,13770,13820,13820,13660,34244
20240219,135000,24837409010,13800,13510,13830,13480,27411
20240219,134900,24463004110,13510,13540,13600,13500,13308
20240219,134800,24282851030,13550,13610,13630,13490,26173
20240219,134700,23928362410,13610,13590,13670,13550,17412
20240219,134600,23691606880,13590,13590,13890,13480,52163
20240219,134500,22977255670,13580,13670,13720,13500,56502
20240219,134400,22209255630,13670,13730,13740,13630,27563
20240219,134300,21832323670,13730,13830,13830,13660,20037
20240219,134200,21557125470,13830,13840,13880,13670,40020
20240219,134100,21005521920,13840,13790,14110,13750,103804
20240219,134000,19558722000,13790,13660,13790,13550,59322
20240219,133900,18749221070,13640,13810,13920,13610,70739
20240219,133800,17775548190,13800,13890,13890,13630,49752
20240219,133700,17090300610,13890,13920,13940,13800,74928
20240219,133600,16051435090,13920,13550,14000,13550,133067
20240219,133500,14213678050,13550,13510,13690,13460,141043
20240219,133400,12301766820,13510,13450,13560,13390,123874
20240219,133300,10633577150,13300,13300,13300,13300,0
20240219,133200,10633577150,13300,13130,13300,13000,88016
20240219,133100,9474385540,13110,12690,13240,12670,221806
20240219,133000,6581909790,12660,12130,12900,12120,131274
20240219,132900,4931405810,12140,12210,12310,12140,3145
20240219,132800,4893051000,12230,12260,12400,12230,20386
20240219,132700,4641744080,12260,12150,12260,12060,8911
20240219,132600,4533212430,12190,12060,12230,12020,10316
20240219,132500,4407968050,12060,12010,12160,11990,6123
20240219,132400,4334076680,11960,11910,12040,11910,20065
20240219,132300,4093635390,11900,12100,12160,11810,28164
20240219,132200,3757569270,12170,12190,12260,12000,24219
20240219,132100,3463671440,12190,12200,12360,12180,44084
20240219,132000,2923347230,12200,12100,12330,12030,78256
20240219,131900,1970140140,11980,11980,11980,11980,0
20240219,131800,1970140140,11980,11980,11980,11980,0
20240219,131700,1970140140,11980,11920,11980,11910,12460
20240219,131600,1821020420,11930,11860,11930,11860,2563
20240219,131500,1790527990,11880,11900,11910,11860,640
20240219,131400,1782912970,11910,11930,11950,11880,3913
20240219,131300,1736292690,11920,11790,11920,11700,17213
20240219,131200,1532943560,11790,11840,11850,11710,1118
20240219,131100,1519780800,11850,11780,11850,11780,7308
20240219,131000,1433523280,11780,11740,11780,11740,2979
20240219,130900,1398503810,11740,11690,11740,11690,1613
20240219,130800,1379584950,11690,11670,11690,11660,695
20240219,130700,1371471620,11670,11690,11690,11660,491
20240219,130600,1365742010,11690,11730,11730,11690,121
20240219,130500,1364327230,11700,11700,11700,11700,102
20240219,130400,1363133830,11700,11700,11700,11700,0
20240219,130300,1363133830,11700,11740,11740,11700,184
20240219,130200,1360973840,11740,11740,11740,11740,1
20240219,130100,1360962100,11740,11690,11740,11690,14
20240219,130000,1360798340,11740,11750,11750,11690,9
20240219,125900,1360692970,11750,11750,11750,11750,0
20240219,125800,1360692970,11750,11750,11750,11750,0
20240219,125700,1360692970,11750,11750,11750,11750,5
20240219,125600,1360634220,11700,11700,11700,11700,41
20240219,125500,1360154520,11690,11690,11690,11690,0
20240219,125400,1360154520,11690,11690,11690,11690,824
20240219,125300,1350521960,11700,11700,11700,11700,0
20240219,125200,1350521960,11700,11720,11720,11700,327
20240219,125100,1346693080,11780,11750,11780,11750,3107
20240219,125000,1310145700,11700,11700,11710,11700,126
20240219,124900,1308671090,11670,11770,11780,11670,594
20240219,124800,1301707380,11770,11780,11780,11770,382
20240219,124700,1297208570,11780,11800,11800,11770,174
20240219,124600,1295156950,11800,11750,11800,11750,3377
20240219,124500,1255396240,11750,11740,11750,11740,599
20240219,124400,1248360110,11750,11750,11750,11750,336
20240219,124300,1244412110,11750,11740,11760,11740,469
20240219,124200,1238903070,11770,11740,11770,11740,612
20240219,124100,1231710930,11740,11740,11740,11660,3312
20240219,124000,1192997270,11790,11740,11790,11730,486
20240219,123900,1187273880,11740,11730,11740,11730,3
20240219,123800,1187238680,11690,11720,11720,11690,1700
20240219,123700,1167349360,11720,11730,11730,11720,452
20240219,123600,1162051910,11730,11780,11780,11730,310
20240219,123500,1158415510,11780,11780,11780,11780,1
20240219,123400,1158403730,11780,11780,11790,11710,1115
20240219,123300,1145309940,11800,11800,11800,11800,0
20240219,123200,1145309940,11800,11760,11800,11750,1182
20240219,123100,1131396440,11760,11780,11780,11750,1340
20240219,123000,1115640010,11780,11790,11790,11780,531
20240219,122900,1109380940,11790,11790,11790,11770,587
20240219,122800,1102460770,11770,11770,11810,11770,1224
20240219,122700,1088038610,11770,11840,11840,11770,915
20240219,122600,1077254920,11850,11890,11890,11750,1457
20240219,122500,1060031140,11870,11670,11980,11660,20294
20240219,122400,819933270,11660,11670,11670,11660,207
20240219,122300,817519580,11670,11660,11670,11660,62
20240219,122200,816796160,11660,11650,11660,11650,83
20240219,122100,815828790,11670,11780,11780,11670,3673
20240219,122000,772890670,11780,11680,11780,11680,2377
20240219,121900,744977670,11640,11580,11680,11490,2442
20240219,121800,716738670,11540,11700,11710,11500,1748
20240219,121700,696447370,11740,11640,11760,11640,1548
20240219,121600,678322380,11680,11560,11680,11560,4909
20240219,121500,621343300,11500,11500,11500,11490,139
20240219,121400,619744990,11500,11500,11500,11500,100
20240219,121300,618594990,11570,11550,11570,11500,1511
20240219,121200,601133480,11550,11500,11550,11480,1110
20240219,121100,588335870,11500,11500,11500,11500,9
20240219,121000,588232370,11500,11530,11530,11500,176
20240219,120900,586204190,11530,11530,11530,11520,198
20240219,120800,583922450,11530,11530,11530,11530,11
20240219,120700,583795620,11530,11510,11530,11490,265
20240219,120600,580744120,11500,11490,11500,11490,68
20240219,120500,579962490,11490,11490,11490,11490,148
20240219,120400,578261970,11490,11490,11490,11490,80
20240219,120300,577342770,11490,11480,11490,11470,189
20240219,120200,575171560,11480,11470,11480,11470,6
20240219,120100,575102690,11470,11470,11470,11470,52
20240219,120000,574506250,11470,11470,11470,11470,100
20240219,115900,573359250,11470,11480,11490,11470,447
20240219,115800,568227030,11480,11510,11510,11480,11
20240219,115700,568100720,11480,11520,11520,11480,316
20240219,115600,564469040,11540,11540,11540,11540,0
20240219,115500,564469040,11540,11470,11540,11470,101
20240219,115400,563310500,11470,11510,11550,11470,667
20240219,115300,555617160,11510,11510,11510,11510,143
20240219,115200,553971230,11440,11520,11520,11440,167
20240219,115100,552059390,11520,11410,11520,11400,6957
20240219,115000,472169760,11410,11410,11410,11410,13
20240219,114900,472021430,11420,11420,11420,11420,35
20240219,114800,471621730,11420,11420,11420,11420,2
20240219,114700,471598890,11430,11430,11430,11430,117
20240219,114600,470261580,11430,11430,11430,11430,100
20240219,114500,469118580,11460,11460,11460,11460,1
20240219,114400,469107120,11460,11500,11510,11460,710
20240219,114300,460941870,11500,11490,11500,11490,1441
20240219,114200,444372870,11490,11490,11500,11490,1092
20240219,114100,431815940,11490,11410,11490,11410,1442
20240219,114000,415287860,11410,11410,11420,11410,404
20240219,113900,410677880,11410,11410,11410,11410,6
20240219,113800,410609420,11410,11420,11420,11410,120
20240219,113700,409239250,11420,11430,11430,11420,4
20240219,113600,409193560,11420,11430,11430,11420,34
20240219,113500,408805140,11430,11430,11430,11430,190
20240219,113400,406633440,11420,11460,11460,11420,205
20240219,113300,404285970,11420,11430,11430,11410,213
20240219,113200,401854650,11410,11430,11430,11410,220
20240219,113100,399341080,11430,11440,11440,11430,210
20240219,113000,396938780,11470,11470,11470,11470,0
20240219,112900,396938780,11470,11440,11470,11440,366
20240219,112800,392750060,11440,11470,11470,11440,14
20240219,112700,392589600,11470,11460,11470,11460,40
20240219,112600,392131100,11430,11430,11430,11420,824
20240219,112500,382712850,11450,11460,11460,11450,113
20240219,112400,381418300,11460,11460,11490,11450,208
20240219,112300,379034620,11460,11490,11490,11460,212
20240219,112200,376602460,11450,11450,11450,11450,88
20240219,112100,375594860,11490,11440,11490,11440,112
20240219,112000,374309480,11440,11480,11490,11440,688
20240219,111900,366436050,11500,11500,11500,11500,0
20240219,111800,366436050,11500,11520,11520,11500,356
20240219,111700,362335120,11500,11440,11560,11440,3416
20240219,111600,323053700,11390,11370,11430,11370,1822
20240219,111500,302297120,11390,11390,11390,11390,0
20240219,111400,302297120,11390,11390,11390,11380,60
20240219,111300,301613880,11390,11360,11390,11350,724
20240219,111200,293372500,11360,11360,11360,11360,2
20240219,111100,293349780,11400,11420,11420,11400,125
20240219,111000,291924700,11420,11380,11420,11380,692
20240219,110900,284040660,11380,11340,11380,11340,682
20240219,110800,276287940,11300,11300,11300,11300,355
20240219,110700,272276440,11300,11310,11310,11300,695
20240219,110600,264420640,11310,11300,11380,11300,3155
20240219,110500,228643090,11300,11300,11300,11300,228
20240219,110400,226066690,11280,11250,11280,11240,1060
20240219,110300,214136080,11240,11250,11250,11240,201
20240219,110200,211875810,11250,11220,11270,11210,1550
20240219,110100,194465580,11220,11230,11230,11220,588
20240219,110000,187862570,11230,11250,11250,11230,405
20240219,105900,183308420,11260,11280,11280,11260,44
20240219,105800,182812780,11280,11270,11280,11260,117
20240219,105700,181494320,11280,11280,11280,11270,140
20240219,105600,179916070,11280,11350,11350,11280,272
20240219,105500,176829150,11360,11250,11370,11250,3720
20240219,105400,134787690,11250,11200,11250,11200,307
20240219,105300,131338950,11210,11220,11220,11210,1253
20240219,105200,117292120,11280,11210,11280,11090,1435
20240219,105100,101220350,11200,11160,11300,11160,4384
20240219,105000,52193400,11160,10980,11160,10980,2142
20240219,104900,28474260,10970,10910,10970,10910,517
20240219,104800,22815420,10910,10910,10910,10910,0
20240219,104700,22815420,10910,10910,10910,10910,0
20240219,104600,22815420,10910,10910,10910,10910,0
20240219,104500,22815420,10910,10910,10910,10910,0
20240219,104400,22815420,10910,10910,10910,10910,0
20240219,104300,22815420,10910,10910,10910,10910,0
20240219,104200,22815420,10910,10910,10910,10910,0
20240219,104100,22815420,10910,10910,10910,10910,0
20240219,104000,22815420,10910,10910,10910,10910,1
20240219,103900,22804510,10910,10910,10910,10910,1
20240219,103800,22793600,10870,10870,10870,10870,100
20240219,103700,21706600,10870,10870,10870,10870,0
20240219,103600,21706600,10870,10900,10900,10870,98
20240219,103500,20638430,10910,10910,10910,10910,0
20240219,103400,20638430,10910,10910,10910,10910,0
20240219,103300,20638430,10910,10910,10910,10910,0
20240219,103200,20638430,10910,10910,10910,10910,0
20240219,103100,20638430,10910,10910,10910,10910,5
20240219,103000,20583880,10900,10900,10900,10900,0
20240219,102900,20583880,10900,10900,10900,10900,0
20240219,102800,20583880,10900,10900,10900,10900,60
20240219,102700,19929880,10930,10930,10930,10930,1
20240219,102600,19918950,10900,10900,10900,10900,50
20240219,102500,19373950,10900,10900,10900,10900,0
20240219,102400,19373950,10900,10900,10900,10900,0
20240219,102300,19373950,10900,10920,10920,10900,30
20240219,102200,19046890,10930,10930,10930,10930,0
20240219,102100,19046890,10930,10930,10930,10930,0
20240219,102000,19046890,10930,10930,10930,10930,0
20240219,101900,19046890,10930,10930,10930,10930,0
20240219,101800,19046890,10930,10930,10930,10930,1
20240219,101700,19035960,10930,10930,10930,10930,0
20240219,101600,19035960,10930,10930,10930,10930,0
20240219,101500,19035960,10930,10930,10930,10930,0
20240219,101400,19035960,10930,10930,10930,10930,0
20240219,101300,19035960,10930,10930,10930,10930,2
20240219,101200,19014100,10940,10940,10940,10940,3
20240219,101100,18981280,10950,10950,10950,10950,1
20240219,101000,18970330,10940,10940,10940,10940,3
20240219,100900,18937510,10940,10940,10940,10940,74
20240219,100800,18127950,10940,10940,10940,10940,47
20240219,100700,17613770,10940,10940,10940,10940,70
20240219,100600,16847970,10940,10940,10940,10940,1
20240219,100500,16837030,10940,10940,10940,10940,40
20240219,100400,16399430,10940,10940,10940,10940,120
20240219,100300,15086630,10940,10940,10940,10940,1
20240219,100200,15075690,10870,10870,10870,10870,0
20240219,100100,15075690,10870,10940,10940,10870,151
20240219,100000,13434200,10870,10870,10870,10870,0
20240219,095900,13434200,10870,10870,10870,10870,0
20240219,095800,13434200,10870,10880,10880,10870,50
20240219,095700,12890500,10870,10870,10870,10870,0
20240219,095600,12890500,10870,10870,10870,10870,0
20240219,095500,12890500,10870,10870,10870,10870,12
20240219,095400,12760060,10940,10940,10940,10940,0
20240219,095300,12760060,10940,10940,10940,10940,2
20240219,095200,12738180,10950,10950,10950,10950,0
20240219,095100,12738180,10950,10950,10950,10950,0
20240219,095000,12738180,10950,10950,10950,10950,0
20240219,094900,12738180,10950,10950,10950,10950,0
20240219,094800,12738180,10950,10950,10950,10950,0
20240219,094700,12738180,10950,10950,10950,10950,0
20240219,094600,12738180,10950,10950,10950,10950,0
20240219,094500,12738180,10950,10950,10950,10950,0
20240219,094400,12738180,10950,10950,10950,10950,16
20240219,094300,12562980,10950,10950,10950,10950,0
20240219,094200,12562980,10950,10950,10950,10950,0
20240219,094100,12562980,10950,10960,10960,10950,11
20240219,094000,12442430,10960,10950,10960,10950,2
20240219,093900,12420520,10920,10910,10920,10910,101
20240219,093800,11317610,10960,10920,10960,10920,201
20240219,093700,9121770,10920,10920,10920,10920,0
20240219,093600,9121770,10920,10920,10920,10920,1
20240219,093500,9110850,10910,10910,10910,10910,0
20240219,093400,9110850,10910,10910,10910,10910,0
20240219,093300,9110850,10910,10910,10910,10910,46
20240219,093200,8608990,10850,10910,10910,10850,4
20240219,093100,8565470,10920,10920,10920,10920,0
20240219,093000,8565470,10920,10920,10920,10920,0
20240219,092900,8565470,10920,10920,10920,10920,0
20240219,092800,8565470,10920,10900,10920,10900,19
20240219,092700,8358350,10920,10920,10920,10920,0
20240219,092600,8358350,10920,10920,10920,10920,0
20240219,092500,8358350,10920,10920,10920,10920,0
20240219,092400,8358350,10920,10920,10920,10920,0
20240219,092300,8358350,10920,10920,10920,10920,0
20240219,092200,8358350,10920,10920,10920,10920,0
20240219,092100,8358350,10920,10920,10920,10920,0
20240219,092000,8358350,10920,10920,10920,10920,0
20240219,091900,8358350,10920,10900,10920,10900,11
20240219,091800,8238430,10920,10910,10920,10910,11
20240219,091700,8118410,10920,10920,10920,10920,18
20240219,091600,7921850,10920,10920,10920,10920,0
20240219,091500,7921850,10920,10920,10920,10920,0
20240219,091400,7921850,10920,10900,10920,10900,201
20240219,091300,5730930,10920,10920,10920,10920,0
20240219,091200,5730930,10920,10920,10920,10920,0
20240219,091100,5730930,10920,10890,10920,10810,222
20240219,091000,3322230,10990,10990,10990,10990,2
20240219,090900,3300250,10920,10920,10920,10920,1
20240219,090800,3289330,11000,11000,11000,11000,0
20240219,090700,3289330,11000,10920,11000,10920,19
20240219,090600,3081770,10920,10920,10920,10920,0
20240219,090500,3081770,10920,10890,11040,10870,102
20240219,090400,1972500,10870,10870,10870,10870,0
20240219,090300,1972500,10870,10910,10910,10870,40
20240219,090200,1537050,11050,11050,11050,11050,0
20240219,090100,1537050,11050,10900,11050,10900,73
20240219,090000,741200,10900,10900,10900,10900,36