KissMeData/032190/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191200,3213120360,14720,14720,14720,14720,3106
20240219,191100,3213120360,14720,14720,14720,14720,0
20240219,191000,3213120360,14720,14720,14720,14720,0
20240219,190900,3213120360,14720,14720,14720,14720,0
20240219,190800,3213120360,14720,14720,14720,14720,0
20240219,190700,3213120360,14720,14720,14720,14720,0
20240219,190600,3213120360,14720,14720,14720,14720,0
20240219,190500,3213120360,14720,14720,14720,14720,0
20240219,190400,3213120360,14720,14720,14720,14720,0
20240219,190300,3213120360,14720,14720,14720,14720,0
20240219,190200,3213120360,14720,14720,14720,14720,0
20240219,190100,3213120360,14720,14720,14720,14720,0
20240219,190000,3213120360,14720,14720,14720,14720,0
20240219,185900,3213120360,14720,14720,14720,14720,0
20240219,185800,3213120360,14720,14720,14720,14720,0
20240219,185700,3213120360,14720,14720,14720,14720,0
20240219,185600,3213120360,14720,14720,14720,14720,0
20240219,185500,3213120360,14720,14720,14720,14720,0
20240219,185400,3213120360,14720,14720,14720,14720,0
20240219,185300,3213120360,14720,14720,14720,14720,0
20240219,185200,3213120360,14720,14720,14720,14720,0
20240219,185100,3213120360,14720,14720,14720,14720,0
20240219,185000,3213120360,14720,14720,14720,14720,0
20240219,184900,3213120360,14720,14720,14720,14720,0
20240219,184800,3213120360,14720,14720,14720,14720,0
20240219,184700,3213120360,14720,14720,14720,14720,0
20240219,184600,3213120360,14720,14720,14720,14720,0
20240219,184500,3213120360,14720,14720,14720,14720,0
20240219,184400,3213120360,14720,14720,14720,14720,0
20240219,184300,3213120360,14720,14720,14720,14720,0
20240219,184200,3213120360,14720,14720,14720,14720,3106
20240219,184100,3213120360,14720,14720,14720,14720,0
20240219,184000,3213120360,14720,14720,14720,14720,0
20240219,183900,3213120360,14720,14720,14720,14720,0
20240219,183800,3213120360,14720,14720,14720,14720,0
20240219,183700,3213120360,14720,14720,14720,14720,0
20240219,183600,3213120360,14720,14720,14720,14720,0
20240219,183500,3213120360,14720,14720,14720,14720,0
20240219,183400,3213120360,14720,14720,14720,14720,0
20240219,183300,3213120360,14720,14720,14720,14720,0
20240219,183200,3213120360,14720,14720,14720,14720,0
20240219,183100,3213120360,14720,14720,14720,14720,0
20240219,183000,3213120360,14720,14720,14720,14720,0
20240219,182900,3213120360,14720,14720,14720,14720,0
20240219,182800,3213120360,14720,14720,14720,14720,0
20240219,182700,3213120360,14720,14720,14720,14720,0
20240219,182600,3213120360,14720,14720,14720,14720,0
20240219,182500,3213120360,14720,14720,14720,14720,0
20240219,182400,3213120360,14720,14720,14720,14720,0
20240219,182300,3213120360,14720,14720,14720,14720,0
20240219,182200,3213120360,14720,14720,14720,14720,0
20240219,182100,3213120360,14720,14720,14720,14720,0
20240219,182000,3213120360,14720,14720,14720,14720,0
20240219,181900,3213120360,14720,14720,14720,14720,0
20240219,181800,3213120360,14720,14720,14720,14720,0
20240219,181700,3213120360,14720,14720,14720,14720,0
20240219,181600,3213120360,14720,14720,14720,14720,0
20240219,181500,3213120360,14720,14720,14720,14720,0
20240219,181400,3213120360,14720,14720,14720,14720,0
20240219,181300,3213120360,14720,14720,14720,14720,0
20240219,181200,3213120360,14720,14720,14720,14720,3106
20240219,181100,3213120360,14720,14720,14720,14720,0
20240219,181000,3213120360,14720,14720,14720,14720,0
20240219,180900,3213120360,14720,14720,14720,14720,0
20240219,180800,3213120360,14720,14720,14720,14720,0
20240219,180700,3213120360,14720,14720,14720,14720,0
20240219,180600,3213120360,14720,14720,14720,14720,0
20240219,180500,3213120360,14720,14720,14720,14720,0
20240219,180400,3213120360,14720,14720,14720,14720,0
20240219,180300,3213120360,14720,14720,14720,14720,0
20240219,180200,3213120360,14720,14720,14720,14720,0
20240219,180100,3213120360,14720,14720,14720,14720,0
20240219,180000,3213120360,14720,14720,14720,14720,0
20240219,175900,3213120360,14720,14720,14720,14720,0
20240219,175800,3213120360,14720,14720,14720,14720,0
20240219,175700,3213120360,14720,14720,14720,14720,0
20240219,175600,3213120360,14720,14720,14720,14720,0
20240219,175500,3213120360,14720,14720,14720,14720,0
20240219,175400,3213120360,14720,14720,14720,14720,0
20240219,175300,3213120360,14720,14720,14720,14720,0
20240219,175200,3213120360,14720,14720,14720,14720,0
20240219,175100,3213120360,14720,14720,14720,14720,0
20240219,175000,3213120360,14720,14720,14720,14720,0
20240219,174900,3213120360,14720,14720,14720,14720,0
20240219,174800,3213120360,14720,14720,14720,14720,0
20240219,174700,3213120360,14720,14720,14720,14720,0
20240219,174600,3213120360,14720,14720,14720,14720,0
20240219,174500,3213120360,14720,14720,14720,14720,0
20240219,174400,3213120360,14720,14720,14720,14720,0
20240219,174300,3213120360,14720,14720,14720,14720,0
20240219,174200,3213120360,14720,14720,14720,14720,3106
20240219,174100,3213120360,14720,14720,14720,14720,0
20240219,174000,3213120360,14720,14720,14720,14720,0
20240219,173900,3213120360,14720,14720,14720,14720,0
20240219,173800,3213120360,14720,14720,14720,14720,0
20240219,173700,3213120360,14720,14720,14720,14720,0
20240219,173600,3213120360,14720,14720,14720,14720,0
20240219,173500,3213120360,14720,14720,14720,14720,0
20240219,173400,3213120360,14720,14720,14720,14720,0
20240219,173300,3213120360,14720,14720,14720,14720,0
20240219,173200,3213120360,14720,14720,14720,14720,0
20240219,173100,3213120360,14720,14720,14720,14720,0
20240219,173000,3213120360,14720,14720,14720,14720,0
20240219,172900,3213120360,14720,14720,14720,14720,0
20240219,172800,3213120360,14720,14720,14720,14720,0
20240219,172700,3213120360,14720,14720,14720,14720,0
20240219,172600,3213120360,14720,14720,14720,14720,0
20240219,172500,3213120360,14720,14720,14720,14720,0
20240219,172400,3213120360,14720,14720,14720,14720,0
20240219,172300,3213120360,14720,14720,14720,14720,0
20240219,172200,3213120360,14720,14720,14720,14720,0
20240219,172100,3213120360,14720,14720,14720,14720,0
20240219,172000,3213120360,14720,14720,14720,14720,0
20240219,171900,3213120360,14720,14720,14720,14720,0
20240219,171800,3213120360,14720,14720,14720,14720,0
20240219,171700,3213120360,14720,14720,14720,14720,0
20240219,171600,3213120360,14720,14720,14720,14720,0
20240219,171500,3213120360,14720,14720,14720,14720,0
20240219,171400,3213120360,14720,14720,14720,14720,0
20240219,171300,3213120360,14720,14720,14720,14720,0
20240219,171200,3213120360,14720,14720,14720,14720,3106
20240219,171100,3213120360,14720,14720,14720,14720,0
20240219,171000,3213120360,14720,14720,14720,14720,0
20240219,170900,3213120360,14720,14720,14720,14720,0
20240219,170800,3213120360,14720,14720,14720,14720,0
20240219,170700,3213120360,14720,14720,14720,14720,0
20240219,170600,3213120360,14720,14720,14720,14720,0
20240219,170500,3213120360,14720,14720,14720,14720,0
20240219,170400,3213120360,14720,14720,14720,14720,0
20240219,170300,3213120360,14720,14720,14720,14720,0
20240219,170200,3213120360,14720,14720,14720,14720,0
20240219,170100,3213120360,14720,14720,14720,14720,0
20240219,170000,3213120360,14720,14720,14720,14720,0
20240219,165900,3213120360,14720,14720,14720,14720,0
20240219,165800,3213120360,14720,14720,14720,14720,0
20240219,165700,3213120360,14720,14720,14720,14720,0
20240219,165600,3213120360,14720,14720,14720,14720,0
20240219,165500,3213120360,14720,14720,14720,14720,0
20240219,165400,3213120360,14720,14720,14720,14720,0
20240219,165300,3213120360,14720,14720,14720,14720,0
20240219,165200,3213120360,14720,14720,14720,14720,0
20240219,165100,3213120360,14720,14720,14720,14720,0
20240219,165000,3213120360,14720,14720,14720,14720,0
20240219,164900,3213120360,14720,14720,14720,14720,0
20240219,164800,3213120360,14720,14720,14720,14720,0
20240219,164700,3213120360,14720,14720,14720,14720,0
20240219,164600,3213120360,14720,14720,14720,14720,0
20240219,164500,3213120360,14720,14720,14720,14720,0
20240219,164400,3213120360,14720,14720,14720,14720,0
20240219,164300,3213120360,14720,14720,14720,14720,0
20240219,164200,3213120360,14720,14720,14720,14720,3106
20240219,164100,3213120360,14720,14720,14720,14720,0
20240219,164000,3213120360,14720,14720,14720,14720,0
20240219,163900,3213120360,14720,14720,14720,14720,0
20240219,163800,3213120360,14720,14720,14720,14720,0
20240219,163700,3213120360,14720,14720,14720,14720,0
20240219,163600,3213120360,14720,14720,14720,14720,0
20240219,163500,3213120360,14720,14720,14720,14720,0
20240219,163400,3213120360,14720,14720,14720,14720,0
20240219,163300,3213120360,14720,14720,14720,14720,0
20240219,163200,3213120360,14720,14720,14720,14720,0
20240219,163100,3213120360,14720,14720,14720,14720,0
20240219,163000,3213120360,14720,14720,14720,14720,0
20240219,162900,3213120360,14720,14720,14720,14720,0
20240219,162800,3213120360,14720,14720,14720,14720,0
20240219,162700,3213120360,14720,14720,14720,14720,0
20240219,162600,3213120360,14720,14720,14720,14720,0
20240219,162500,3213120360,14720,14720,14720,14720,0
20240219,162400,3213120360,14720,14720,14720,14720,0
20240219,162300,3213120360,14720,14720,14720,14720,0
20240219,162200,3213120360,14720,14720,14720,14720,0
20240219,162100,3213120360,14720,14720,14720,14720,0
20240219,162000,3213120360,14720,14720,14720,14720,0
20240219,161900,3213120360,14720,14720,14720,14720,0
20240219,161800,3213120360,14720,14720,14720,14720,0
20240219,161700,3213120360,14720,14720,14720,14720,0
20240219,161600,3213120360,14720,14720,14720,14720,0
20240219,161500,3213120360,14720,14720,14720,14720,0
20240219,161400,3213120360,14720,14720,14720,14720,0
20240219,161300,3213120360,14720,14720,14720,14720,0
20240219,161200,3213120360,14720,14720,14720,14720,3106
20240219,161100,3213120360,14720,14720,14720,14720,0
20240219,161000,3213120360,14720,14720,14720,14720,0
20240219,160900,3213120360,14720,14720,14720,14720,0
20240219,160800,3213120360,14720,14720,14720,14720,0
20240219,160700,3213120360,14720,14720,14720,14720,0
20240219,160600,3213120360,14720,14720,14720,14720,0
20240219,160500,3213120360,14720,14720,14720,14720,0
20240219,160400,3213120360,14720,14720,14720,14720,0
20240219,160300,3213120360,14720,14720,14720,14720,0
20240219,160200,3213120360,14720,14720,14720,14720,0
20240219,160100,3213120360,14720,14720,14720,14720,0
20240219,160000,3213120360,14720,14720,14720,14720,0
20240219,155900,3213120360,14720,14720,14720,14720,0
20240219,155800,3213120360,14720,14720,14720,14720,0
20240219,155700,3213120360,14720,14720,14720,14720,0
20240219,155600,3213120360,14720,14720,14720,14720,0
20240219,155500,3213120360,14720,14720,14720,14720,0
20240219,155400,3213120360,14720,14720,14720,14720,0
20240219,155300,3213120360,14720,14720,14720,14720,0
20240219,155200,3213120360,14720,14720,14720,14720,0
20240219,155100,3213120360,14720,14720,14720,14720,0
20240219,155000,3213120360,14720,14720,14720,14720,0
20240219,154900,3213120360,14720,14720,14720,14720,0
20240219,154800,3213120360,14720,14720,14720,14720,0
20240219,154700,3213120360,14720,14720,14720,14720,0
20240219,154600,3213120360,14720,14720,14720,14720,0
20240219,154500,3213120360,14720,14720,14720,14720,0
20240219,154400,3213120360,14720,14720,14720,14720,0
20240219,154300,3213120360,14720,14720,14720,14720,0
20240219,154200,3213120360,14720,14720,14720,14720,3106
20240219,154100,3213120360,14720,14720,14720,14720,0
20240219,154000,3213120360,14720,14720,14720,14720,0
20240219,153900,3213120360,14720,14720,14720,14720,0
20240219,153800,3213120360,14720,14720,14720,14720,0
20240219,153700,3213120360,14720,14720,14720,14720,0
20240219,153600,3213120360,14720,14720,14720,14720,0
20240219,153500,3213120360,14720,14720,14720,14720,0
20240219,153400,3213120360,14720,14720,14720,14720,0
20240219,153300,3213120360,14720,14720,14720,14720,0
20240219,153200,3213120360,14720,14720,14720,14720,0
20240219,153100,3213120360,14720,14720,14720,14720,0
20240219,153000,3213120360,14720,14720,14720,14720,3106
20240219,152900,3167400040,14720,14720,14720,14720,0
20240219,152800,3167400040,14720,14720,14720,14720,0
20240219,152700,3167400040,14720,14720,14720,14720,0
20240219,152600,3167400040,14720,14720,14720,14720,0
20240219,152500,3167400040,14720,14720,14720,14720,0
20240219,152400,3167400040,14720,14720,14720,14720,0
20240219,152300,3167400040,14720,14720,14720,14720,0
20240219,152200,3167400040,14720,14720,14720,14720,0
20240219,152100,3167400040,14720,14720,14720,14720,0
20240219,152000,3167400040,14720,14720,14720,14720,0
20240219,151900,3167400040,14720,14720,14720,14710,224
20240219,151800,3164103930,14720,14710,14730,14710,527
20240219,151700,3156346390,14720,14720,14730,14710,867
20240219,151600,3143583750,14720,14710,14730,14710,328
20240219,151500,3138753580,14720,14710,14720,14710,64
20240219,151400,3137811760,14720,14710,14720,14710,165
20240219,151300,3135383270,14710,14730,14730,14710,558
20240219,151200,3127168250,14730,14710,14730,14710,298
20240219,151100,3122782530,14710,14710,14710,14710,89
20240219,151000,3121473340,14700,14700,14700,14690,471
20240219,150900,3114549650,14700,14690,14700,14690,377
20240219,150800,3109010200,14700,14700,14700,14690,13
20240219,150700,3108819110,14700,14680,14700,14680,51
20240219,150600,3108069910,14680,14690,14690,14680,590
20240219,150500,3099407920,14680,14680,14680,14680,270
20240219,150400,3095444320,14680,14680,14680,14670,404
20240219,150300,3089513860,14670,14680,14690,14670,462
20240219,150200,3082733270,14680,14680,14680,14680,243
20240219,150100,3079166030,14680,14690,14690,14680,599
20240219,150000,3070366930,14690,14690,14690,14690,1
20240219,145900,3070352240,14680,14670,14680,14670,20
20240219,145800,3070058650,14680,14670,14680,14660,405
20240219,145700,3064114450,14640,14650,14650,14640,1409
20240219,145600,3043479090,14650,14650,14650,14650,155
20240219,145500,3041208340,14650,14670,14680,14640,697
20240219,145400,3030988370,14670,14670,14670,14670,86
20240219,145300,3029726750,14680,14670,14680,14670,12
20240219,145200,3029550640,14670,14670,14680,14670,90
20240219,145100,3028229600,14670,14670,14670,14670,53
20240219,145000,3027452090,14670,14670,14670,14670,5
20240219,144900,3027378740,14680,14680,14680,14680,32
20240219,144800,3026908980,14690,14680,14690,14680,178
20240219,144700,3024294720,14680,14680,14680,14680,53
20240219,144600,3023516680,14690,14690,14690,14680,230
20240219,144500,3020138060,14680,14660,14680,14660,151
20240219,144400,3017922850,14670,14660,14670,14660,660
20240219,144300,3008242650,14660,14660,14660,14660,44
20240219,144200,3007597610,14630,14660,14670,14630,722
20240219,144100,2997020710,14660,14660,14660,14660,74
20240219,144000,2995935870,14660,14670,14670,14660,539
20240219,143900,2988033910,14680,14670,14680,14670,152
20240219,143800,2985803570,14670,14670,14680,14670,198
20240219,143700,2982897590,14670,14690,14690,14670,559
20240219,143600,2974690230,14700,14700,14700,14700,3
20240219,143500,2974646130,14690,14690,14690,14690,119
20240219,143400,2972898020,14690,14690,14690,14690,11
20240219,143300,2972736430,14700,14700,14700,14700,299
20240219,143200,2968341130,14700,14700,14700,14700,90
20240219,143100,2967018130,14700,14700,14710,14700,1263
20240219,143000,2948452010,14710,14710,14710,14710,0
20240219,142900,2948452010,14710,14710,14710,14710,468
20240219,142800,2941567730,14710,14710,14710,14710,256
20240219,142700,2937801970,14710,14710,14720,14710,15
20240219,142600,2937581310,14710,14710,14710,14710,11
20240219,142500,2937419500,14730,14720,14730,14720,202
20240219,142400,2934445130,14720,14720,14720,14720,105
20240219,142300,2932899530,14710,14730,14730,14710,280
20240219,142200,2928778790,14720,14720,14730,14720,46
20240219,142100,2928101370,14720,14720,14720,14720,4
20240219,142000,2928042490,14720,14720,14720,14720,11
20240219,141900,2927880570,14720,14720,14720,14710,811
20240219,141800,2915950650,14710,14710,14710,14710,140
20240219,141700,2913891250,14720,14720,14720,14720,131
20240219,141600,2911962930,14720,14720,14720,14720,286
20240219,141500,2907753010,14710,14710,14720,14710,13
20240219,141400,2907561770,14710,14700,14710,14700,107
20240219,141300,2905988000,14710,14710,14710,14710,172
20240219,141200,2903457880,14710,14710,14710,14710,272
20240219,141100,2899456760,14710,14720,14720,14710,6
20240219,141000,2899368480,14720,14720,14720,14720,1
20240219,140900,2899353760,14700,14700,14710,14700,71
20240219,140800,2898309460,14700,14710,14710,14700,1567
20240219,140700,2875272100,14710,14710,14710,14710,14
20240219,140600,2875066160,14710,14710,14710,14710,30
20240219,140500,2874624860,14710,14700,14720,14700,228
20240219,140400,2871271160,14700,14700,14700,14700,8
20240219,140300,2871153560,14690,14700,14700,14690,173
20240219,140200,2868611760,14690,14720,14720,14690,427
20240219,140100,2862332040,14710,14710,14710,14700,20
20240219,140000,2862037880,14700,14710,14710,14700,422
20240219,135900,2855830360,14700,14700,14700,14700,44
20240219,135800,2855183560,14690,14700,14700,14690,874
20240219,135700,2842343490,14690,14690,14700,14690,32
20240219,135600,2841873300,14710,14700,14710,14700,66
20240219,135500,2840903010,14690,14690,14690,14690,10
20240219,135400,2840756110,14700,14700,14700,14700,178
20240219,135300,2838139510,14700,14700,14700,14700,50
20240219,135200,2837404510,14710,14720,14720,14710,80
20240219,135100,2836227700,14710,14710,14720,14710,361
20240219,135000,2830915150,14710,14700,14710,14700,762
20240219,134900,2819706750,14700,14700,14710,14700,176
20240219,134800,2817119520,14710,14700,14710,14700,510
20240219,134700,2809619030,14700,14700,14700,14700,1
20240219,134600,2809604330,14700,14700,14700,14680,652
20240219,134500,2800020280,14700,14710,14710,14700,4
20240219,134400,2799961450,14700,14670,14700,14670,1740
20240219,134300,2774394830,14660,14660,14660,14660,4
20240219,134200,2774336190,14660,14670,14670,14660,67
20240219,134100,2773353550,14670,14670,14670,14670,44
20240219,134000,2772708070,14680,14680,14680,14680,0
20240219,133900,2772708070,14680,14680,14680,14680,41
20240219,133800,2772106190,14660,14660,14660,14660,395
20240219,133700,2766315490,14650,14650,14650,14650,2
20240219,133600,2766286190,14640,14640,14640,14640,0
20240219,133500,2766286190,14640,14630,14640,14630,259
20240219,133400,2762496260,14630,14630,14630,14630,16
20240219,133300,2762262180,14640,14640,14640,14640,0
20240219,133200,2762262180,14640,14640,14640,14640,196
20240219,133100,2759392740,14640,14640,14640,14640,0
20240219,133000,2759392740,14640,14660,14660,14640,1061
20240219,132900,2743847980,14670,14680,14680,14670,139
20240219,132800,2741807960,14690,14690,14690,14690,1
20240219,132700,2741793270,14690,14690,14690,14690,19
20240219,132600,2741514160,14680,14670,14680,14670,56
20240219,132500,2740692480,14680,14680,14680,14680,48
20240219,132400,2739987840,14670,14670,14670,14670,20
20240219,132300,2739694440,14670,14670,14670,14670,35
20240219,132200,2739180990,14670,14670,14670,14670,652
20240219,132100,2729616150,14660,14660,14660,14660,222
20240219,132000,2726361630,14660,14660,14660,14650,49
20240219,131900,2725643590,14660,14660,14660,14660,250
20240219,131800,2721978590,14670,14670,14670,14670,5
20240219,131700,2721905240,14670,14670,14670,14670,500
20240219,131600,2714570240,14670,14670,14670,14670,0
20240219,131500,2714570240,14670,14670,14680,14670,1187
20240219,131400,2697146940,14670,14620,14670,14620,2040
20240219,131300,2667240970,14620,14620,14620,14620,7
20240219,131200,2667138630,14620,14630,14630,14620,24
20240219,131100,2666787710,14640,14640,14640,14640,119
20240219,131000,2665045550,14610,14610,14610,14610,0
20240219,130900,2665045550,14610,14610,14620,14610,168
20240219,130800,2662591040,14610,14610,14610,14610,0
20240219,130700,2662591040,14610,14620,14620,14610,558
20240219,130600,2654437550,14620,14630,14630,14620,415
20240219,130500,2648368280,14630,14630,14630,14630,35
20240219,130400,2647856230,14630,14620,14630,14620,173
20240219,130300,2645326890,14620,14620,14620,14620,22
20240219,130200,2645005250,14620,14610,14620,14610,17
20240219,130100,2644756810,14610,14610,14610,14610,76
20240219,130000,2643646450,14600,14640,14640,14600,929
20240219,125900,2630072890,14620,14620,14620,14620,148
20240219,125800,2627909130,14620,14630,14630,14620,1485
20240219,125700,2606194590,14630,14630,14630,14630,82
20240219,125600,2604994930,14640,14640,14640,14640,66
20240219,125500,2604028690,14640,14640,14640,14640,8
20240219,125400,2603911570,14630,14630,14630,14620,664
20240219,125300,2594197850,14630,14630,14630,14630,354
20240219,125200,2589018830,14640,14640,14640,14640,0
20240219,125100,2589018830,14640,14640,14640,14640,2
20240219,125000,2588989550,14650,14640,14650,14640,353
20240219,124900,2583819760,14650,14640,14650,14640,32
20240219,124800,2583351160,14640,14640,14640,14640,0
20240219,124700,2583351160,14640,14630,14640,14630,42
20240219,124600,2582736330,14630,14630,14640,14630,449
20240219,124500,2576167380,14630,14630,14630,14630,91
20240219,124400,2574836050,14630,14640,14640,14630,66
20240219,124300,2573870310,14620,14620,14620,14620,0
20240219,124200,2573870310,14620,14630,14630,14620,143
20240219,124100,2571779170,14630,14630,14630,14620,88
20240219,124000,2570492080,14630,14640,14640,14620,464
20240219,123900,2563708270,14640,14650,14650,14630,1110
20240219,123800,2547468850,14630,14630,14630,14630,10
20240219,123700,2547322550,14630,14640,14640,14630,13
20240219,123600,2547132260,14640,14650,14660,14640,180
20240219,123500,2544494140,14650,14630,14650,14630,72
20240219,123400,2543440020,14640,14640,14640,14640,2
20240219,123300,2543410740,14630,14640,14640,14630,999
20240219,123200,2528790930,14640,14640,14640,14640,10
20240219,123100,2528644530,14630,14630,14630,14630,0
20240219,123000,2528644530,14630,14640,14670,14630,378
20240219,122900,2523111000,14640,14640,14640,14640,9
20240219,122800,2522979240,14640,14630,14640,14630,11
20240219,122700,2522818210,14630,14640,14640,14630,243
20240219,122600,2519262690,14630,14670,14670,14630,1068
20240219,122500,2503634830,14640,14650,14650,14630,2342
20240219,122400,2469342790,14660,14670,14670,14650,238
20240219,122300,2465852720,14670,14670,14670,14670,8
20240219,122200,2465735360,14670,14670,14680,14670,302
20240219,122100,2461304970,14670,14670,14680,14670,311
20240219,122000,2456741070,14660,14670,14670,14660,61
20240219,121900,2455846210,14650,14670,14670,14650,22
20240219,121800,2455523510,14670,14670,14670,14670,0
20240219,121700,2455523510,14670,14650,14670,14650,52
20240219,121600,2454761090,14650,14650,14650,14650,1
20240219,121500,2454746440,14670,14660,14670,14660,103
20240219,121400,2453236310,14660,14650,14660,14650,11
20240219,121300,2453075120,14660,14660,14660,14660,0
20240219,121200,2453075120,14660,14660,14660,14660,98
20240219,121100,2451638440,14660,14650,14660,14650,133
20240219,121000,2449689320,14660,14660,14660,14660,2
20240219,120900,2449660000,14650,14650,14650,14650,0
20240219,120800,2449660000,14650,14650,14650,14650,21
20240219,120700,2449352350,14650,14650,14650,14650,0
20240219,120600,2449352350,14650,14640,14650,14640,321
20240219,120500,2444652820,14640,14630,14640,14630,88
20240219,120400,2443365270,14640,14640,14640,14640,1
20240219,120300,2443350630,14640,14640,14640,14640,411
20240219,120200,2437333590,14640,14660,14660,14640,1397
20240219,120100,2416875940,14660,14660,14660,14660,1
20240219,120000,2416861280,14660,14660,14660,14660,140
20240219,115900,2414808880,14650,14650,14650,14650,48
20240219,115800,2414105680,14650,14660,14660,14650,379
20240219,115700,2408549850,14660,14660,14660,14660,0
20240219,115600,2408549850,14660,14660,14670,14660,102
20240219,115500,2407053530,14670,14660,14670,14660,9
20240219,115400,2406921570,14670,14670,14670,14670,0
20240219,115300,2406921570,14670,14670,14670,14670,2
20240219,115200,2406892230,14660,14650,14670,14650,21
20240219,115100,2406584370,14650,14660,14660,14650,336
20240219,115000,2401659560,14660,14660,14660,14660,1
20240219,114900,2401644900,14660,14660,14660,14660,100
20240219,114800,2400178900,14670,14670,14670,14670,249
20240219,114700,2396526070,14670,14680,14680,14670,108
20240219,114600,2394941170,14680,14680,14680,14680,0
20240219,114500,2394941170,14680,14680,14680,14680,13
20240219,114400,2394750330,14670,14660,14670,14660,228
20240219,114300,2391405580,14670,14670,14670,14670,100
20240219,114200,2389938580,14660,14660,14660,14660,334
20240219,114100,2385042140,14650,14650,14650,14640,373
20240219,114000,2379578190,14650,14660,14660,14650,149
20240219,113900,2377395330,14650,14650,14650,14650,11
20240219,113800,2377234180,14650,14650,14650,14650,709
20240219,113700,2366847330,14650,14650,14650,14650,543
20240219,113600,2358892380,14650,14660,14660,14650,1118
20240219,113500,2342512600,14660,14660,14660,14660,28
20240219,113400,2342102120,14660,14660,14660,14660,384
20240219,113300,2336472680,14660,14660,14660,14650,78
20240219,113200,2335329210,14660,14660,14660,14660,105
20240219,113100,2333789910,14660,14650,14660,14650,204
20240219,113000,2330800270,14650,14650,14650,14650,41
20240219,112900,2330199620,14640,14640,14640,14640,20
20240219,112800,2329906820,14640,14640,14640,14640,1010
20240219,112700,2315120420,14650,14640,14650,14640,51
20240219,112600,2314373280,14650,14650,14650,14650,200
20240219,112500,2311443280,14640,14640,14640,14640,0
20240219,112400,2311443280,14640,14640,14640,14640,30
20240219,112300,2311004080,14640,14640,14640,14640,0
20240219,112200,2311004080,14640,14640,14640,14640,500
20240219,112100,2303684080,14640,14650,14650,14640,159
20240219,112000,2301356180,14650,14650,14650,14650,2
20240219,111900,2301326880,14650,14650,14650,14640,19
20240219,111800,2301048540,14650,14650,14650,14650,524
20240219,111700,2293371940,14650,14650,14650,14650,10
20240219,111600,2293225440,14650,14670,14670,14650,967
20240219,111500,2279052920,14660,14670,14670,14660,171
20240219,111400,2276545510,14670,14660,14670,14660,111
20240219,111300,2274918240,14670,14670,14670,14670,12
20240219,111200,2274742200,14670,14670,14670,14670,14
20240219,111100,2274536820,14670,14680,14680,14670,44
20240219,111000,2273890910,14670,14660,14670,14660,52
20240219,110900,2273128270,14660,14660,14660,14660,40
20240219,110800,2272541870,14660,14660,14670,14660,43
20240219,110700,2271911440,14660,14670,14670,14660,6
20240219,110600,2271823450,14670,14670,14670,14670,265
20240219,110500,2267935900,14670,14680,14680,14670,186
20240219,110400,2265206050,14680,14680,14680,14670,91
20240219,110300,2263870230,14680,14680,14680,14680,235
20240219,110200,2260420430,14680,14690,14690,14680,329
20240219,110100,2255588420,14690,14700,14700,14690,217
20240219,110000,2252400590,14700,14700,14710,14700,454
20240219,105900,2245726390,14710,14700,14710,14700,5
20240219,105800,2245652870,14700,14710,14710,14700,35
20240219,105700,2245138050,14710,14720,14720,14710,99
20240219,105600,2243681660,14710,14710,14720,14710,285
20240219,105500,2239489280,14710,14710,14710,14710,377
20240219,105400,2233943610,14710,14720,14720,14710,184
20240219,105300,2231236650,14720,14720,14720,14720,10
20240219,105200,2231089450,14720,14720,14720,14720,15
20240219,105100,2230868650,14720,14720,14720,14720,364
20240219,105000,2225510570,14720,14720,14720,14720,106
20240219,104900,2223950250,14710,14680,14710,14680,1114
20240219,104800,2207590120,14680,14680,14680,14680,100
20240219,104700,2206122120,14680,14680,14680,14680,88
20240219,104600,2204830280,14680,14680,14680,14680,48
20240219,104500,2204125640,14670,14670,14680,14670,116
20240219,104400,2202422920,14680,14670,14680,14670,3508
20240219,104300,2150957480,14680,14660,14680,14660,494
20240219,104200,2143711020,14660,14660,14660,14660,51
20240219,104100,2142963360,14640,14650,14650,14640,745
20240219,104000,2132052980,14650,14640,14650,14640,113
20240219,103900,2130397810,14640,14640,14650,14620,595
20240219,103800,2121689910,14640,14640,14640,14630,150
20240219,103700,2119494240,14630,14640,14640,14630,141
20240219,103600,2117431390,14650,14640,14650,14630,1033
20240219,103500,2102314310,14640,14660,14660,14640,164
20240219,103400,2099911280,14660,14640,14670,14640,147
20240219,103300,2097756260,14640,14650,14650,14640,84
20240219,103200,2096525710,14670,14670,14670,14660,128
20240219,103100,2094648240,14670,14670,14670,14670,49
20240219,103000,2093929410,14670,14660,14670,14660,7
20240219,102900,2093826780,14660,14630,14660,14630,134
20240219,102800,2091862550,14630,14680,14680,14630,41
20240219,102700,2091262670,14630,14640,14680,14630,575
20240219,102600,2082838230,14690,14690,14690,14690,1
20240219,102500,2082823540,14610,14640,14640,14610,2090
20240219,102400,2052260560,14630,14670,14670,14630,3649
20240219,102300,1998823530,14670,14680,14680,14670,508
20240219,102200,1991366170,14680,14680,14680,14680,134
20240219,102100,1989399050,14680,14680,14690,14670,2810
20240219,102000,1948158150,14690,14700,14700,14680,669
20240219,101900,1938329840,14710,14710,14740,14710,365
20240219,101800,1932953320,14710,14700,14710,14700,13
20240219,101700,1932762120,14700,14700,14700,14700,216
20240219,101600,1929586920,14700,14700,14710,14700,71
20240219,101500,1928543120,14700,14710,14710,14700,725
20240219,101400,1917882840,14710,14710,14710,14710,1030
20240219,101300,1902731540,14710,14700,14710,14700,456
20240219,101200,1896028320,14710,14710,14710,14700,3891
20240219,101100,1838813730,14720,14750,14750,14720,448
20240219,101000,1832214360,14750,14760,14760,14730,290
20240219,100900,1827937280,14760,14740,14780,14740,194
20240219,100800,1825073680,14740,14770,14770,14740,751
20240219,100700,1813996920,14770,14780,14790,14770,163
20240219,100600,1811588030,14780,14790,14790,14780,153
20240219,100500,1809325170,14790,14790,14800,14790,361
20240219,100400,1803983700,14790,14790,14790,14790,97
20240219,100300,1802549070,14790,14750,14790,14750,325
20240219,100200,1797747630,14750,14730,14750,14730,1039
20240219,100100,1782435650,14730,14730,14740,14730,526
20240219,100000,1774687620,14720,14740,14740,14720,898
20240219,095900,1761467620,14740,14730,14740,14730,350
20240219,095800,1756310380,14740,14730,14740,14720,602
20240219,095700,1747443150,14750,14800,14800,14720,1001
20240219,095600,1732685040,14760,14740,14760,14740,212
20240219,095500,1729558170,14750,14810,14810,14750,8979
20240219,095400,1596781560,14810,14830,14830,14810,853
20240219,095300,1584145000,14830,14830,14840,14820,1005
20240219,095200,1569240370,14840,14820,14850,14820,6201
20240219,095100,1477249000,14810,14810,14810,14800,1626
20240219,095000,1453170380,14800,14800,14800,14800,350
20240219,094900,1447990380,14800,14800,14800,14800,535
20240219,094800,1440072380,14810,14800,14810,14790,1157
20240219,094700,1422948120,14790,14800,14810,14790,745
20240219,094600,1411923830,14800,14800,14810,14790,496
20240219,094500,1404584080,14810,14770,14810,14770,4902
20240219,094400,1332075380,14750,14770,14770,14750,1052
20240219,094300,1316546700,14780,14740,14780,14730,2409
20240219,094200,1281031570,14750,14780,14780,14750,5175
20240219,094100,1204656680,14770,14800,14800,14770,2683
20240219,094000,1164990500,14800,14810,14810,14800,1256
20240219,093900,1146395730,14800,14790,14820,14790,2328
20240219,093800,1111923340,14800,14800,14800,14790,738
20240219,093700,1101004160,14820,14810,14820,14800,1922
20240219,093600,1072547150,14810,14810,14820,14810,1577
20240219,093500,1049187260,14810,14820,14820,14800,2245
20240219,093400,1015948250,14820,14820,14820,14820,1082
20240219,093300,999913010,14820,14760,14830,14760,3762
20240219,093200,944228740,14780,14760,14780,14750,2964
20240219,093100,900438250,14770,14770,14780,14760,1169
20240219,093000,883174440,14770,14770,14780,14760,2030
20240219,092900,853183610,14760,14750,14770,14740,4066
20240219,092800,793171790,14740,14720,14740,14720,2581
20240219,092700,755135380,14720,14710,14720,14710,722
20240219,092600,744509420,14700,14700,14720,14700,2060
20240219,092500,714204920,14710,14700,14710,14680,2359
20240219,092400,679527590,14700,14710,14720,14700,722
20240219,092300,668906650,14720,14750,14760,14700,977
20240219,092200,654495260,14760,14690,14760,14670,9893
20240219,092100,509003460,14680,14680,14690,14670,1260
20240219,092000,490508480,14670,14620,14680,14620,3425
20240219,091900,440363500,14620,14610,14620,14610,482
20240219,091800,433320280,14620,14620,14620,14610,2165
20240219,091700,401671900,14620,14600,14620,14600,2053
20240219,091600,371666820,14610,14610,14620,14600,361
20240219,091500,366392190,14610,14600,14610,14600,1635
20240219,091400,342518090,14600,14610,14610,14600,1428
20240219,091300,321662250,14610,14600,14620,14600,3374
20240219,091200,272383980,14600,14590,14620,14580,3202
20240219,091100,225624430,14590,14540,14590,14540,2363
20240219,091000,191194590,14540,14530,14540,14520,1376
20240219,090900,171196810,14520,14490,14520,14470,2628
20240219,090800,133068050,14490,14470,14490,14470,675
20240219,090700,123298680,14470,14490,14520,14470,1523
20240219,090600,101206980,14490,14440,14490,14440,1742
20240219,090500,75995690,14430,14430,14440,14430,436
20240219,090400,69702330,14430,14440,14440,14410,98
20240219,090300,68289540,14450,14390,14450,14390,1152
20240219,090200,51671900,14390,14360,14390,14340,536
20240219,090100,43973030,14310,14300,14330,14300,348
20240219,090000,38993260,14360,14360,14360,14300,2719