KissMeData/024110/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,190700,32464173840,14020,14020,14020,14020,39807
20240219,190600,32464173840,14020,14020,14020,14020,0
20240219,190500,32464173840,14020,14020,14020,14020,0
20240219,190400,32464173840,14020,14020,14020,14020,0
20240219,190300,32464173840,14020,14020,14020,14020,0
20240219,190200,32464173840,14020,14020,14020,14020,0
20240219,190100,32464173840,14020,14020,14020,14020,0
20240219,190000,32464173840,14020,14020,14020,14020,0
20240219,185900,32464173840,14020,14020,14020,14020,0
20240219,185800,32464173840,14020,14020,14020,14020,0
20240219,185700,32464173840,14020,14020,14020,14020,0
20240219,185600,32464173840,14020,14020,14020,14020,0
20240219,185500,32464173840,14020,14020,14020,14020,0
20240219,185400,32464173840,14020,14020,14020,14020,0
20240219,185300,32464173840,14020,14020,14020,14020,0
20240219,185200,32464173840,14020,14020,14020,14020,0
20240219,185100,32464173840,14020,14020,14020,14020,0
20240219,185000,32464173840,14020,14020,14020,14020,0
20240219,184900,32464173840,14020,14020,14020,14020,0
20240219,184800,32464173840,14020,14020,14020,14020,0
20240219,184700,32464173840,14020,14020,14020,14020,0
20240219,184600,32464173840,14020,14020,14020,14020,0
20240219,184500,32464173840,14020,14020,14020,14020,0
20240219,184400,32464173840,14020,14020,14020,14020,0
20240219,184300,32464173840,14020,14020,14020,14020,0
20240219,184200,32464173840,14020,14020,14020,14020,0
20240219,184100,32464173840,14020,14020,14020,14020,0
20240219,184000,32464173840,14020,14020,14020,14020,0
20240219,183900,32464173840,14020,14020,14020,14020,0
20240219,183800,32464173840,14020,14020,14020,14020,0
20240219,183700,32464173840,14020,14020,14020,14020,39807
20240219,183600,32464173840,14020,14020,14020,14020,0
20240219,183500,32464173840,14020,14020,14020,14020,0
20240219,183400,32464173840,14020,14020,14020,14020,0
20240219,183300,32464173840,14020,14020,14020,14020,0
20240219,183200,32464173840,14020,14020,14020,14020,0
20240219,183100,32464173840,14020,14020,14020,14020,0
20240219,183000,32464173840,14020,14020,14020,14020,0
20240219,182900,32464173840,14020,14020,14020,14020,0
20240219,182800,32464173840,14020,14020,14020,14020,0
20240219,182700,32464173840,14020,14020,14020,14020,0
20240219,182600,32464173840,14020,14020,14020,14020,0
20240219,182500,32464173840,14020,14020,14020,14020,0
20240219,182400,32464173840,14020,14020,14020,14020,0
20240219,182300,32464173840,14020,14020,14020,14020,0
20240219,182200,32464173840,14020,14020,14020,14020,0
20240219,182100,32464173840,14020,14020,14020,14020,0
20240219,182000,32464173840,14020,14020,14020,14020,0
20240219,181900,32464173840,14020,14020,14020,14020,0
20240219,181800,32464173840,14020,14020,14020,14020,0
20240219,181700,32464173840,14020,14020,14020,14020,0
20240219,181600,32464173840,14020,14020,14020,14020,0
20240219,181500,32464173840,14020,14020,14020,14020,0
20240219,181400,32464173840,14020,14020,14020,14020,0
20240219,181300,32464173840,14020,14020,14020,14020,0
20240219,181200,32464173840,14020,14020,14020,14020,0
20240219,181100,32464173840,14020,14020,14020,14020,0
20240219,181000,32464173840,14020,14020,14020,14020,0
20240219,180900,32464173840,14020,14020,14020,14020,0
20240219,180800,32464173840,14020,14020,14020,14020,0
20240219,180700,32464173840,14020,14020,14020,14020,39807
20240219,180600,32464173840,14020,14020,14020,14020,0
20240219,180500,32464173840,14020,14020,14020,14020,0
20240219,180400,32464173840,14020,14020,14020,14020,0
20240219,180300,32464173840,14020,14020,14020,14020,0
20240219,180200,32464173840,14020,14020,14020,14020,0
20240219,180100,32464173840,14020,14020,14020,14020,0
20240219,180000,32464173840,14020,14020,14020,14020,0
20240219,175900,32464173840,14020,14020,14020,14020,0
20240219,175800,32464173840,14020,14020,14020,14020,0
20240219,175700,32464173840,14020,14020,14020,14020,0
20240219,175600,32464173840,14020,14020,14020,14020,0
20240219,175500,32464173840,14020,14020,14020,14020,0
20240219,175400,32464173840,14020,14020,14020,14020,0
20240219,175300,32464173840,14020,14020,14020,14020,0
20240219,175200,32464173840,14020,14020,14020,14020,0
20240219,175100,32464173840,14020,14020,14020,14020,0
20240219,175000,32464173840,14020,14020,14020,14020,0
20240219,174900,32464173840,14020,14020,14020,14020,0
20240219,174800,32464173840,14020,14020,14020,14020,0
20240219,174700,32464173840,14020,14020,14020,14020,0
20240219,174600,32464173840,14020,14020,14020,14020,0
20240219,174500,32464173840,14020,14020,14020,14020,0
20240219,174400,32464173840,14020,14020,14020,14020,0
20240219,174300,32464173840,14020,14020,14020,14020,0
20240219,174200,32464173840,14020,14020,14020,14020,0
20240219,174100,32464173840,14020,14020,14020,14020,0
20240219,174000,32464173840,14020,14020,14020,14020,0
20240219,173900,32464173840,14020,14020,14020,14020,0
20240219,173800,32464173840,14020,14020,14020,14020,0
20240219,173700,32464173840,14020,14020,14020,14020,39807
20240219,173600,32464173840,14020,14020,14020,14020,0
20240219,173500,32464173840,14020,14020,14020,14020,0
20240219,173400,32464173840,14020,14020,14020,14020,0
20240219,173300,32464173840,14020,14020,14020,14020,0
20240219,173200,32464173840,14020,14020,14020,14020,0
20240219,173100,32464173840,14020,14020,14020,14020,0
20240219,173000,32464173840,14020,14020,14020,14020,0
20240219,172900,32464173840,14020,14020,14020,14020,0
20240219,172800,32464173840,14020,14020,14020,14020,0
20240219,172700,32464173840,14020,14020,14020,14020,0
20240219,172600,32464173840,14020,14020,14020,14020,0
20240219,172500,32464173840,14020,14020,14020,14020,0
20240219,172400,32464173840,14020,14020,14020,14020,0
20240219,172300,32464173840,14020,14020,14020,14020,0
20240219,172200,32464173840,14020,14020,14020,14020,0
20240219,172100,32464173840,14020,14020,14020,14020,0
20240219,172000,32464173840,14020,14020,14020,14020,0
20240219,171900,32464173840,14020,14020,14020,14020,0
20240219,171800,32464173840,14020,14020,14020,14020,0
20240219,171700,32464173840,14020,14020,14020,14020,0
20240219,171600,32464173840,14020,14020,14020,14020,0
20240219,171500,32464173840,14020,14020,14020,14020,0
20240219,171400,32464173840,14020,14020,14020,14020,0
20240219,171300,32464173840,14020,14020,14020,14020,0
20240219,171200,32464173840,14020,14020,14020,14020,0
20240219,171100,32464173840,14020,14020,14020,14020,0
20240219,171000,32464173840,14020,14020,14020,14020,0
20240219,170900,32464173840,14020,14020,14020,14020,0
20240219,170800,32464173840,14020,14020,14020,14020,0
20240219,170700,32464173840,14020,14020,14020,14020,39807
20240219,170600,32464173840,14020,14020,14020,14020,0
20240219,170500,32464173840,14020,14020,14020,14020,0
20240219,170400,32464173840,14020,14020,14020,14020,0
20240219,170300,32464173840,14020,14020,14020,14020,0
20240219,170200,32464173840,14020,14020,14020,14020,0
20240219,170100,32464173840,14020,14020,14020,14020,0
20240219,170000,32464173840,14020,14020,14020,14020,0
20240219,165900,32464173840,14020,14020,14020,14020,0
20240219,165800,32464173840,14020,14020,14020,14020,0
20240219,165700,32464173840,14020,14020,14020,14020,0
20240219,165600,32464173840,14020,14020,14020,14020,0
20240219,165500,32464173840,14020,14020,14020,14020,0
20240219,165400,32464173840,14020,14020,14020,14020,0
20240219,165300,32464173840,14020,14020,14020,14020,0
20240219,165200,32464173840,14020,14020,14020,14020,0
20240219,165100,32464173840,14020,14020,14020,14020,0
20240219,165000,32464173840,14020,14020,14020,14020,0
20240219,164900,32464173840,14020,14020,14020,14020,0
20240219,164800,32464173840,14020,14020,14020,14020,0
20240219,164700,32464173840,14020,14020,14020,14020,0
20240219,164600,32464173840,14020,14020,14020,14020,0
20240219,164500,32464173840,14020,14020,14020,14020,0
20240219,164400,32464173840,14020,14020,14020,14020,0
20240219,164300,32464173840,14020,14020,14020,14020,0
20240219,164200,32464173840,14020,14020,14020,14020,0
20240219,164100,32464173840,14020,14020,14020,14020,0
20240219,164000,32464173840,14020,14020,14020,14020,0
20240219,163900,32464173840,14020,14020,14020,14020,0
20240219,163800,32464173840,14020,14020,14020,14020,0
20240219,163700,32464173840,14020,14020,14020,14020,39807
20240219,163600,32464173840,14020,14020,14020,14020,0
20240219,163500,32464173840,14020,14020,14020,14020,0
20240219,163400,32464173840,14020,14020,14020,14020,0
20240219,163300,32464173840,14020,14020,14020,14020,0
20240219,163200,32464173840,14020,14020,14020,14020,0
20240219,163100,32464173840,14020,14020,14020,14020,0
20240219,163000,32464173840,14020,14020,14020,14020,0
20240219,162900,32464173840,14020,14020,14020,14020,0
20240219,162800,32464173840,14020,14020,14020,14020,0
20240219,162700,32464173840,14020,14020,14020,14020,0
20240219,162600,32464173840,14020,14020,14020,14020,0
20240219,162500,32464173840,14020,14020,14020,14020,0
20240219,162400,32464173840,14020,14020,14020,14020,0
20240219,162300,32464173840,14020,14020,14020,14020,0
20240219,162200,32464173840,14020,14020,14020,14020,0
20240219,162100,32464173840,14020,14020,14020,14020,0
20240219,162000,32464173840,14020,14020,14020,14020,0
20240219,161900,32464173840,14020,14020,14020,14020,0
20240219,161800,32464173840,14020,14020,14020,14020,0
20240219,161700,32464173840,14020,14020,14020,14020,0
20240219,161600,32464173840,14020,14020,14020,14020,0
20240219,161500,32464173840,14020,14020,14020,14020,0
20240219,161400,32464173840,14020,14020,14020,14020,0
20240219,161300,32464173840,14020,14020,14020,14020,0
20240219,161200,32464173840,14020,14020,14020,14020,0
20240219,161100,32464173840,14020,14020,14020,14020,0
20240219,161000,32464173840,14020,14020,14020,14020,0
20240219,160900,32464173840,14020,14020,14020,14020,0
20240219,160800,32464173840,14020,14020,14020,14020,0
20240219,160700,32464173840,14020,14020,14020,14020,39807
20240219,160600,32464173840,14020,14020,14020,14020,0
20240219,160500,32464173840,14020,14020,14020,14020,0
20240219,160400,32464173840,14020,14020,14020,14020,0
20240219,160300,32464173840,14020,14020,14020,14020,0
20240219,160200,32464173840,14020,14020,14020,14020,0
20240219,160100,32464173840,14020,14020,14020,14020,0
20240219,160000,32464173840,14020,14020,14020,14020,0
20240219,155900,32464173840,14020,14020,14020,14020,0
20240219,155800,32464173840,14020,14020,14020,14020,0
20240219,155700,32464173840,14020,14020,14020,14020,0
20240219,155600,32464173840,14020,14020,14020,14020,0
20240219,155500,32464173840,14020,14020,14020,14020,0
20240219,155400,32464173840,14020,14020,14020,14020,0
20240219,155300,32464173840,14020,14020,14020,14020,0
20240219,155200,32464173840,14020,14020,14020,14020,0
20240219,155100,32464173840,14020,14020,14020,14020,0
20240219,155000,32464173840,14020,14020,14020,14020,0
20240219,154900,32464173840,14020,14020,14020,14020,0
20240219,154800,32464173840,14020,14020,14020,14020,0
20240219,154700,32464173840,14020,14020,14020,14020,0
20240219,154600,32464173840,14020,14020,14020,14020,0
20240219,154500,32464173840,14020,14020,14020,14020,0
20240219,154400,32464173840,14020,14020,14020,14020,0
20240219,154300,32464173840,14020,14020,14020,14020,0
20240219,154200,32464173840,14020,14020,14020,14020,0
20240219,154100,32464173840,14020,14020,14020,14020,0
20240219,154000,32464173840,14020,14020,14020,14020,0
20240219,153900,32464173840,14020,14020,14020,14020,0
20240219,153800,32464173840,14020,14020,14020,14020,0
20240219,153700,32464173840,14020,14020,14020,14020,39807
20240219,153600,32464173840,14020,14020,14020,14020,0
20240219,153500,32464173840,14020,14020,14020,14020,0
20240219,153400,32464173840,14020,14020,14020,14020,0
20240219,153300,32464173840,14020,14020,14020,14020,0
20240219,153200,32464173840,14020,14020,14020,14020,0
20240219,153100,32464173840,14020,14020,14020,14020,0
20240219,153000,32464173840,14020,14020,14020,14020,39807
20240219,152900,31906079700,14020,14020,14020,14020,0
20240219,152800,31906079700,14020,14020,14020,14020,0
20240219,152700,31906079700,14020,14020,14020,14020,0
20240219,152600,31906079700,14020,14020,14020,14020,0
20240219,152500,31906079700,14020,14020,14020,14020,0
20240219,152400,31906079700,14020,14020,14020,14020,0
20240219,152300,31906079700,14020,14020,14020,14020,0
20240219,152200,31906079700,14020,14020,14020,14020,0
20240219,152100,31906079700,14020,14020,14020,14020,0
20240219,152000,31906079700,14020,14020,14020,14020,0
20240219,151900,31906079700,14020,14020,14030,14010,2622
20240219,151800,31869323560,14010,14000,14020,14000,1228
20240219,151700,31852118710,14010,14000,14010,14000,3268
20240219,151600,31806361360,14010,14000,14010,14000,1517
20240219,151500,31785120870,14000,14000,14010,14000,1121
20240219,151400,31769423000,14000,14000,14010,14000,1078
20240219,151300,31754326830,14000,14000,14010,14000,874
20240219,151200,31742088460,14010,14010,14020,14000,2667
20240219,151100,31704727890,14000,14000,14010,14000,32349
20240219,151000,31251833040,14000,14000,14010,14000,7565
20240219,150900,31145920430,14000,14000,14020,14000,489
20240219,150800,31139071920,14010,14010,14020,14010,3538
20240219,150700,31089474210,14010,14010,14010,14000,1275
20240219,150600,31071614750,14010,14010,14020,14000,940
20240219,150500,31058444010,14010,14020,14020,14000,4741
20240219,150400,30992026230,14010,14010,14020,14010,2242
20240219,150300,30960613810,14020,14010,14020,14010,965
20240219,150200,30947090350,14010,14010,14020,14000,1146
20240219,150100,30931026800,14010,14000,14020,14000,1551
20240219,150000,30909301000,14000,14010,14020,14000,2822
20240219,145900,30869786140,14010,14000,14020,14000,3885
20240219,145800,30815387010,14000,14010,14020,14000,3712
20240219,145700,30763402740,14010,14010,14020,14000,2748
20240219,145600,30724917050,14010,14000,14020,14000,2305
20240219,145500,30692626720,14010,14010,14020,14000,3713
20240219,145400,30640626750,14020,14020,14030,14010,4703
20240219,145300,30574697240,14020,14010,14030,14010,2119
20240219,145200,30544983860,14010,14010,14020,14000,1521
20240219,145100,30523673000,14000,14020,14020,14000,1142
20240219,145000,30507666440,14020,14010,14030,14000,3502
20240219,144900,30458568080,14020,14010,14020,14010,1490
20240219,144800,30437687370,14010,14020,14020,14010,1059
20240219,144700,30422844460,14010,14010,14020,14010,2243
20240219,144600,30391414440,14010,14010,14010,14000,1396
20240219,144500,30371859570,14000,14010,14020,14000,3112
20240219,144400,30328255700,14010,14010,14020,14010,965
20240219,144300,30314730150,14020,14010,14020,14010,1022
20240219,144200,30300405460,14020,14010,14020,14010,741
20240219,144100,30290019080,14020,14010,14020,14010,1390
20240219,144000,30270537780,14010,14010,14020,14010,834
20240219,143900,30258848610,14020,14020,14020,14010,1144
20240219,143800,30242814290,14010,14010,14020,14000,901
20240219,143700,30230189970,14010,14010,14020,14000,1925
20240219,143600,30203218560,14010,14000,14010,14000,1714
20240219,143500,30179209670,14010,14010,14010,14000,8200
20240219,143400,30064386560,14000,14020,14030,14000,16296
20240219,143300,29836201070,14020,14010,14040,14010,1361
20240219,143200,29817111950,14040,14040,14050,14010,11185
20240219,143100,29660250600,14030,14030,14050,14030,1058
20240219,143000,29645397080,14030,14040,14050,14030,6977
20240219,142900,29547472240,14040,14040,14050,14030,3150
20240219,142800,29503239800,14040,14050,14060,14040,1952
20240219,142700,29475811790,14040,14060,14060,14040,4395
20240219,142600,29414056230,14060,14050,14060,14050,1504
20240219,142500,29392915460,14050,14060,14060,14040,1053
20240219,142400,29378117040,14050,14050,14060,14040,1328
20240219,142300,29359454680,14050,14050,14050,14040,1796
20240219,142200,29334223940,14060,14050,14060,14040,2062
20240219,142100,29305246800,14050,14050,14060,14050,1021
20240219,142000,29290896100,14060,14070,14070,14050,2213
20240219,141900,29259775050,14060,14060,14080,14060,2342
20240219,141800,29226822110,14060,14080,14080,14060,6305
20240219,141700,29138101230,14080,14090,14090,14070,5669
20240219,141600,29058277830,14080,14090,14090,14080,1395
20240219,141500,29038627430,14090,14070,14090,14070,2586
20240219,141400,29002209830,14080,14070,14090,14070,5982
20240219,141300,28917995650,14070,14080,14080,14060,1603
20240219,141200,28895439090,14070,14070,14080,14060,1330
20240219,141100,28876718180,14070,14070,14090,14060,8834
20240219,141000,28752351100,14070,14070,14070,14050,1241
20240219,140900,28734899840,14060,14060,14070,14050,1579
20240219,140800,28712700160,14050,14040,14060,14040,2589
20240219,140700,28676324110,14050,14040,14050,14040,1365
20240219,140600,28657148940,14050,14030,14050,14030,21831
20240219,140500,28350540140,14040,14040,14040,14030,3377
20240219,140400,28303131230,14040,14040,14040,14030,4160
20240219,140300,28244727900,14040,14030,14040,14030,1449
20240219,140200,28224387880,14030,14020,14030,14020,18594
20240219,140100,27963520130,14020,14020,14030,14020,945
20240219,140000,27950269740,14020,14020,14030,14010,11683
20240219,135900,27786472800,14020,14010,14020,14010,914
20240219,135800,27773662700,14010,14010,14020,14010,673
20240219,135700,27764232560,14010,14010,14020,14010,917
20240219,135600,27751383140,14010,14020,14020,14000,1546
20240219,135500,27729724360,14010,14020,14020,14010,8405
20240219,135400,27611968190,14020,14010,14020,14010,633
20240219,135300,27603096850,14020,14010,14020,14010,1085
20240219,135200,27587889910,14010,14010,14020,14010,632
20240219,135100,27579030390,14010,14010,14010,14000,6633
20240219,135000,27486107050,14010,14000,14010,13990,19991
20240219,134900,27206205420,13990,13990,14000,13990,1801
20240219,134800,27180996240,13990,13990,14000,13990,1306
20240219,134700,27162723820,13990,13990,14000,13990,5569
20240219,134600,27084786240,14000,13990,14000,13990,756
20240219,134500,27074206080,14000,14000,14000,13990,591
20240219,134400,27065935980,13990,13990,14000,13990,1008
20240219,134300,27051829390,14000,13990,14000,13990,979
20240219,134200,27038130410,13990,13990,14000,13980,4237
20240219,134100,26978850670,13980,13990,13990,13980,1616
20240219,134000,26956248230,13980,13990,13990,13980,1791
20240219,133900,26931196270,13980,13990,14000,13980,1545
20240219,133800,26909594800,13990,13990,14000,13990,127
20240219,133700,26907817660,13980,13980,13990,13980,1930
20240219,133600,26880827550,13970,13980,13990,13970,547
20240219,133500,26873182280,13980,13970,13990,13970,2278
20240219,133400,26841337310,13970,13980,13980,13970,755
20240219,133300,26830789210,13980,13980,13980,13970,1370
20240219,133200,26811647490,13970,13970,13980,13970,422
20240219,133100,26805751470,13970,13970,13980,13970,540
20240219,133000,26798206620,13970,13970,13980,13970,775
20240219,132900,26787379200,13970,13970,13980,13970,1028
20240219,132800,26773016360,13970,13970,13980,13970,979
20240219,132700,26759339200,13980,13980,13980,13970,925
20240219,132600,26746413120,13980,13990,13990,13970,2835
20240219,132500,26706759980,13970,13980,14000,13970,2120
20240219,132400,26677118740,13980,13980,13990,13970,1061
20240219,132300,26662289630,13980,13990,14000,13980,1025
20240219,132200,26647952310,13990,13990,14000,13990,1764
20240219,132100,26623273030,13990,13990,14000,13990,1186
20240219,132000,26606680300,14000,13990,14000,13990,2754
20240219,131900,26568139130,13990,13990,14000,13990,2337
20240219,131800,26535438480,14000,13990,14000,13990,2114
20240219,131700,26505858550,13990,13990,14000,13990,2241
20240219,131600,26474501940,13990,13980,14000,13980,23334
20240219,131500,26148053870,13990,13980,13990,13970,1039
20240219,131400,26133526780,13970,13980,13990,13970,1583
20240219,131300,26111393220,13980,13990,13990,13980,1863
20240219,131200,26085342980,13990,13980,13990,13970,10251
20240219,131100,25942034130,13970,13970,13980,13970,4348
20240219,131000,25881255560,13970,13970,13980,13970,2187
20240219,130900,25850694640,13970,13970,13980,13970,1516
20240219,130800,25829511130,13980,13970,13980,13960,2462
20240219,130700,25795106810,13980,13960,13980,13960,3346
20240219,130600,25748367700,13960,13970,13970,13960,1920
20240219,130500,25721561140,13960,13970,13970,13960,2224
20240219,130400,25690505570,13970,13970,13970,13960,2634
20240219,130300,25653722610,13960,13970,13970,13960,2643
20240219,130200,25616815460,13960,13970,13980,13960,4315
20240219,130100,25556531370,13970,13990,13990,13970,4763
20240219,130000,25489957970,13990,13990,13990,13980,843
20240219,125900,25478167840,13990,13990,13990,13980,1297
20240219,125800,25460027490,13980,13980,13990,13980,6366
20240219,125700,25370971150,13980,13980,13990,13980,1640
20240219,125600,25348035680,13980,13980,13990,13980,2725
20240219,125500,25309932080,13980,13990,13990,13980,1563
20240219,125400,25288070670,13990,13980,13990,13980,2166
20240219,125300,25257771500,13990,13980,13990,13980,1559
20240219,125200,25235964740,13990,13980,13990,13980,2903
20240219,125100,25195369680,13980,13990,14000,13980,1157
20240219,125000,25179178320,13980,13990,14000,13980,3216
20240219,124900,25134202820,13990,14000,14000,13980,2004
20240219,124800,25106166210,14000,13990,14000,13990,2149
20240219,124700,25076100060,14000,13990,14000,13980,5338
20240219,124600,25001414210,13980,13980,13990,13980,1371
20240219,124500,24982237220,13980,13980,13990,13980,1218
20240219,124400,24965202010,13980,13980,13990,13980,1765
20240219,124300,24940521080,13980,13970,13990,13970,543
20240219,124200,24932926840,13970,13970,13990,13970,1060
20240219,124100,24918113890,13980,13970,13980,13970,2591
20240219,124000,24881893090,13980,13970,13980,13970,2431
20240219,123900,24847915750,13980,13970,13980,13970,1754
20240219,123800,24823405530,13980,13970,13980,13970,2062
20240219,123700,24794587570,13960,13960,13980,13960,2565
20240219,123600,24758745440,13970,13970,13970,13960,2080
20240219,123500,24729693640,13960,13980,13980,13960,1111
20240219,123400,24714172690,13970,13980,13980,13960,1196
20240219,123300,24697457950,13970,13970,13980,13960,1736
20240219,123200,24673202690,13960,13970,13970,13950,13918
20240219,123100,24478771550,13960,13950,13970,13950,1961
20240219,123000,24451401810,13950,13940,13960,13940,675
20240219,122900,24441983530,13950,13960,13960,13950,4278
20240219,122800,24382289530,13960,13970,13970,13960,1772
20240219,122700,24357546400,13960,13970,13970,13960,3144
20240219,122600,24313627970,13960,13970,13980,13960,5171
20240219,122500,24241387100,13960,13970,13970,13960,1242
20240219,122400,24224039130,13970,13950,13970,13950,1132
20240219,122300,24208231910,13950,13950,13960,13950,1746
20240219,122200,24183871820,13950,13940,13960,13940,7873
20240219,122100,24074056420,13930,13930,13940,13930,1791
20240219,122000,24049094000,13930,13930,13940,13930,1057
20240219,121900,24034362640,13930,13940,13940,13930,1627
20240219,121800,24011687720,13930,13930,13940,13930,1188
20240219,121700,23995131620,13930,13940,13940,13930,1071
20240219,121600,23980205290,13940,13940,13950,13930,8869
20240219,121500,23856569700,13940,13940,13950,13940,875
20240219,121400,23844365570,13940,13950,13950,13940,1794
20240219,121300,23819342700,13940,13940,13950,13940,2254
20240219,121200,23787906930,13940,13950,13950,13940,1883
20240219,121100,23761644840,13940,13940,13950,13940,2060
20240219,121000,23732911520,13950,13940,13950,13930,646
20240219,120900,23723905110,13940,13940,13950,13940,1796
20240219,120800,23698856730,13940,13940,13950,13940,1061
20240219,120700,23684058930,13940,13950,13950,13940,963
20240219,120600,23670628190,13940,13950,13950,13930,1809
20240219,120500,23645407280,13940,13940,13940,13920,1477
20240219,120400,23624824950,13940,13930,13940,13920,1081
20240219,120300,23609770110,13930,13920,13940,13920,3466
20240219,120200,23561487030,13920,13930,13930,13920,2190
20240219,120100,23530988710,13930,13930,13930,13920,1888
20240219,120000,23504698300,13920,13920,13930,13920,1014
20240219,115900,23490576160,13920,13920,13930,13920,1457
20240219,115800,23470284140,13920,13930,13930,13920,2627
20240219,115700,23433694690,13930,13920,13930,13920,1913
20240219,115600,23407058900,13920,13920,13930,13920,1462
20240219,115500,23386696900,13920,13930,13930,13920,1551
20240219,115400,23365099190,13920,13930,13930,13920,1525
20240219,115300,23343860340,13920,13930,13930,13920,1340
20240219,115200,23325199520,13920,13930,13930,13920,879
20240219,115100,23312960590,13930,13930,13940,13920,5389
20240219,115000,23237891140,13930,13950,13950,13930,1472
20240219,114900,23217365180,13940,13940,13950,13930,811
20240219,114800,23206055350,13950,13940,13950,13930,1721
20240219,114700,23182054950,13940,13930,13940,13930,1463
20240219,114600,23161665400,13930,13930,13930,13920,756
20240219,114500,23151137330,13940,13940,13940,13920,996
20240219,114400,23137258730,13930,13930,13940,13920,5639
20240219,114300,23058702530,13940,13930,13940,13930,2350
20240219,114200,23025950340,13930,13930,13940,13930,988
20240219,114100,23012180450,13940,13920,13950,13920,1400
20240219,114000,22992669360,13920,13930,13940,13920,849
20240219,113900,22980848070,13940,13940,13940,13920,1838
20240219,113800,22955238030,13930,13920,13940,13920,6522
20240219,113700,22864385360,13930,13920,13930,13920,1168
20240219,113600,22848120820,13930,13920,13930,13920,1333
20240219,113500,22829554940,13930,13930,13930,13920,1817
20240219,113400,22804247050,13930,13920,13930,13920,1601
20240219,113300,22781959130,13920,13910,13920,13910,1188
20240219,113200,22765426370,13910,13910,13920,13910,1010
20240219,113100,22751371310,13910,13910,13920,13900,3573
20240219,113000,22701659010,13910,13900,13920,13900,1292
20240219,112900,22683684840,13910,13920,13920,13900,1870
20240219,112800,22657663450,13910,13900,13920,13900,940
20240219,112700,22644588850,13900,13920,13920,13900,1059
20240219,112600,22629864750,13910,13900,13910,13900,2759
20240219,112500,22591506610,13910,13890,13920,13890,2108
20240219,112400,22562185720,13900,13890,13920,13890,7089
20240219,112300,22463596540,13890,13910,13910,13890,3281
20240219,112200,22417978620,13900,13920,13920,13900,2542
20240219,112100,22382620930,13920,13920,13930,13910,804
20240219,112000,22371428620,13910,13920,13930,13910,1394
20240219,111900,22352031850,13930,13930,13930,13910,851
20240219,111800,22340184900,13920,13930,13930,13920,1572
20240219,111700,22318294270,13930,13920,13940,13920,1461
20240219,111600,22297947960,13920,13920,13920,13910,1744
20240219,111500,22273673870,13920,13920,13920,13910,684
20240219,111400,22264157790,13910,13920,13920,13900,2901
20240219,111300,22223804380,13920,13900,13920,13900,2359
20240219,111200,22190993270,13900,13900,13900,13890,3284
20240219,111100,22145348540,13900,13900,13910,13900,3666
20240219,111000,22094379920,13900,13920,13920,13900,6603
20240219,110900,22002557720,13920,13920,13930,13910,3347
20240219,110800,21955958160,13920,13920,13940,13920,2031
20240219,110700,21927677810,13920,13920,13940,13920,2109
20240219,110600,21898312750,13930,13930,13940,13920,1651
20240219,110500,21875308710,13930,13930,13940,13920,1082
20240219,110400,21860237160,13920,13940,13940,13910,818
20240219,110300,21848847730,13950,13940,13950,13910,27455
20240219,110200,21466238690,13950,13960,13960,13940,2091
20240219,110100,21437068770,13950,13940,13950,13940,3597
20240219,110000,21386907610,13950,13940,13950,13940,1089
20240219,105900,21371718900,13940,13940,13950,13940,1256
20240219,105800,21354201890,13940,13930,13940,13930,2035
20240219,105700,21325838060,13940,13950,13960,13940,1344
20240219,105600,21307094370,13950,13940,13950,13930,2091
20240219,105500,21277942340,13940,13960,13960,13940,4927
20240219,105400,21209223480,13950,13950,13960,13940,4126
20240219,105300,21151662900,13940,13940,13950,13930,2115
20240219,105200,21122176990,13940,13920,13940,13920,883
20240219,105100,21109873660,13930,13930,13930,13920,623
20240219,105000,21101195780,13920,13920,13940,13920,2727
20240219,104900,21063215050,13910,13900,13920,13900,884
20240219,104800,21050914180,13900,13890,13900,13890,4797
20240219,104700,20984245780,13900,13920,13930,13900,6235
20240219,104600,20897534470,13920,13930,13930,13920,3391
20240219,104500,20850319990,13930,13930,13940,13920,3009
20240219,104400,20808404450,13940,13930,13940,13930,531
20240219,104300,20801007230,13930,13950,13950,13930,2636
20240219,104200,20764255770,13950,13930,13950,13930,3376
20240219,104100,20717191810,13930,13930,13930,13920,1406
20240219,104000,20697608540,13920,13940,13940,13920,13418
20240219,103900,20510573900,13940,13940,13950,13920,4270
20240219,103800,20451103210,13930,13920,13940,13920,6638
20240219,103700,20358623930,13930,13930,13940,13920,3810
20240219,103600,20305544860,13930,13910,13930,13910,2765
20240219,103500,20267054340,13910,13900,13920,13890,2779
20240219,103400,20228415380,13900,13890,13900,13890,1550
20240219,103300,20206873130,13900,13910,13910,13890,4027
20240219,103200,20150881070,13900,13890,13900,13890,2682
20240219,103100,20113608430,13890,13890,13900,13880,821
20240219,103000,20102206370,13900,13870,13900,13870,3675
20240219,102900,20051168870,13880,13870,13880,13860,2125
20240219,102800,20021682760,13870,13870,13890,13860,10417
20240219,102700,19877161590,13870,13880,13890,13860,9733
20240219,102600,19742146390,13880,13890,13890,13870,9840
20240219,102500,19605567230,13890,13920,13930,13880,13064
20240219,102400,19423990320,13920,13890,13920,13890,6135
20240219,102300,19338672360,13890,13910,13910,13890,9742
20240219,102200,19203254530,13910,13900,13920,13900,1801
20240219,102100,19178193890,13910,13920,13930,13900,6860
20240219,102000,19082824640,13900,13940,13950,13890,17952
20240219,101900,18833024400,13940,13940,13950,13940,4002
20240219,101800,18777219500,13940,13970,13970,13920,15347
20240219,101700,18563186500,13970,14010,14010,13970,16183
20240219,101600,18336871010,14020,14010,14020,14000,3208
20240219,101500,18291943060,14020,14020,14020,13990,16670
20240219,101400,18058336790,14020,14020,14030,14020,4491
20240219,101300,17995341250,14020,14020,14030,14010,3538
20240219,101200,17945732570,14020,14000,14020,14000,1422
20240219,101100,17925807900,14000,14030,14040,13990,14553
20240219,101000,17722035810,14030,14030,14050,14020,8577
20240219,100900,17601731450,14040,14030,14050,14020,4528
20240219,100800,17538178430,14030,14030,14050,14030,1873
20240219,100700,17511888250,14030,14040,14050,14030,4418
20240219,100600,17449853880,14050,14040,14080,14030,2432
20240219,100500,17415694980,14040,14080,14080,14030,6159
20240219,100400,17329130710,14080,14080,14080,14060,1173
20240219,100300,17312625830,14080,14070,14080,14050,8540
20240219,100200,17192478150,14080,14080,14080,14060,2473
20240219,100100,17157686590,14080,14070,14080,14060,5404
20240219,100000,17081645300,14070,14060,14070,14050,1846
20240219,095900,17055682240,14060,14030,14060,14030,4023
20240219,095800,16999188880,14030,14020,14040,14020,18913
20240219,095700,16733685560,14020,14030,14030,14010,1820
20240219,095600,16708178350,14030,14040,14040,14020,1832
20240219,095500,16682467870,14040,14050,14060,14010,15581
20240219,095400,16463890060,14040,14040,14050,14030,16063
20240219,095300,16238356960,14050,14050,14050,14040,2328
20240219,095200,16205666080,14050,14000,14060,14000,6655
20240219,095100,16112143590,14060,14070,14080,13920,69930
20240219,095000,15131451590,14060,14060,14070,14050,3025
20240219,094900,15088913130,14060,14050,14070,14040,6503
20240219,094800,14997541940,14050,14060,14070,14040,29674
20240219,094700,14580740550,14070,14070,14070,14060,7168
20240219,094600,14479889330,14080,14080,14080,14070,3769
20240219,094500,14426827830,14080,14090,14090,14070,816
20240219,094400,14415342470,14090,14090,14090,14080,2778
20240219,094300,14376222390,14080,14080,14100,14060,10098
20240219,094200,14234042840,14090,14100,14110,14080,6110
20240219,094100,14147934580,14110,14120,14120,14100,15874
20240219,094000,13923945380,14120,14110,14120,14110,12799
20240219,093900,13743315400,14120,14120,14120,14100,8681
20240219,093800,13620758190,14120,14100,14120,14100,7062
20240219,093700,13521095290,14110,14120,14120,14100,4463
20240219,093600,13458133110,14100,14140,14140,14100,23747
20240219,093500,13123183420,14140,14110,14140,14100,19946
20240219,093400,12841382390,14110,14130,14140,14100,21198
20240219,093300,12541879230,14140,14150,14170,14130,28648
20240219,093200,12136558830,14170,14190,14200,14150,14180
20240219,093100,11935483330,14190,14200,14210,14170,15575
20240219,093000,11714289660,14210,14210,14230,14200,39958
20240219,092900,11146330160,14210,14220,14220,14200,7771
20240219,092800,11035874470,14210,14170,14220,14170,35845
20240219,092700,10527063320,14180,14140,14180,14130,59222
20240219,092600,9688911530,14140,14110,14140,14110,26279
20240219,092500,9317680140,14120,14100,14120,14100,8949
20240219,092400,9191353080,14100,14110,14120,14100,9467
20240219,092300,9057726170,14120,14120,14120,14110,6993
20240219,092200,8959018290,14120,14070,14120,14070,19159
20240219,092100,8689028460,14070,14100,14110,14070,11998
20240219,092000,8519857760,14100,14100,14120,14090,15793
20240219,091900,8297038790,14100,14090,14100,14070,26999
20240219,091800,7916583730,14090,14100,14120,14090,6043
20240219,091700,7831386420,14090,14120,14140,14090,34572
20240219,091600,7343358660,14110,14050,14110,14040,113188
20240219,091500,5748959570,14050,14040,14060,14030,10024
20240219,091400,5608138590,14040,14040,14050,14030,6613
20240219,091300,5515305270,14040,14020,14040,14020,12433
20240219,091200,5340805980,14020,14030,14040,14000,13895
20240219,091100,5146093900,14030,14040,14070,14010,22186
20240219,091000,4834633140,14030,14000,14050,14000,8418
20240219,090900,4716446240,14050,14030,14100,14020,33904
20240219,090800,4239339580,14040,13970,14040,13950,115276
20240219,090700,2626617030,13960,13960,13980,13920,10032
20240219,090600,2486621210,13970,13930,13980,13930,24960
20240219,090500,2138309580,13920,13910,13930,13900,12128
20240219,090400,1969557650,13900,13900,13920,13900,4908
20240219,090300,1901297760,13920,13920,13930,13900,17756
20240219,090200,1654203400,13920,13860,13950,13850,39002
20240219,090100,1112156890,13890,13840,13890,13830,11705
20240219,090000,949760290,13890,13740,14000,13740,67443