KissMeData/037270/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191900,561706310,4225,4225,4225,4225,719
20240219,191800,561706310,4225,4225,4225,4225,0
20240219,191700,561706310,4225,4225,4225,4225,0
20240219,191600,561706310,4225,4225,4225,4225,0
20240219,191500,561706310,4225,4225,4225,4225,0
20240219,191400,561706310,4225,4225,4225,4225,0
20240219,191300,561706310,4225,4225,4225,4225,0
20240219,191200,561706310,4225,4225,4225,4225,0
20240219,191100,561706310,4225,4225,4225,4225,0
20240219,191000,561706310,4225,4225,4225,4225,0
20240219,190900,561706310,4225,4225,4225,4225,0
20240219,190800,561706310,4225,4225,4225,4225,0
20240219,190700,561706310,4225,4225,4225,4225,0
20240219,190600,561706310,4225,4225,4225,4225,0
20240219,190500,561706310,4225,4225,4225,4225,0
20240219,190400,561706310,4225,4225,4225,4225,0
20240219,190300,561706310,4225,4225,4225,4225,0
20240219,190200,561706310,4225,4225,4225,4225,0
20240219,190100,561706310,4225,4225,4225,4225,0
20240219,190000,561706310,4225,4225,4225,4225,0
20240219,185900,561706310,4225,4225,4225,4225,0
20240219,185800,561706310,4225,4225,4225,4225,0
20240219,185700,561706310,4225,4225,4225,4225,0
20240219,185600,561706310,4225,4225,4225,4225,0
20240219,185500,561706310,4225,4225,4225,4225,0
20240219,185400,561706310,4225,4225,4225,4225,0
20240219,185300,561706310,4225,4225,4225,4225,0
20240219,185200,561706310,4225,4225,4225,4225,0
20240219,185100,561706310,4225,4225,4225,4225,0
20240219,185000,561706310,4225,4225,4225,4225,0
20240219,184900,561706310,4225,4225,4225,4225,719
20240219,184800,561706310,4225,4225,4225,4225,0
20240219,184700,561706310,4225,4225,4225,4225,0
20240219,184600,561706310,4225,4225,4225,4225,0
20240219,184500,561706310,4225,4225,4225,4225,0
20240219,184400,561706310,4225,4225,4225,4225,0
20240219,184300,561706310,4225,4225,4225,4225,0
20240219,184200,561706310,4225,4225,4225,4225,0
20240219,184100,561706310,4225,4225,4225,4225,0
20240219,184000,561706310,4225,4225,4225,4225,0
20240219,183900,561706310,4225,4225,4225,4225,0
20240219,183800,561706310,4225,4225,4225,4225,0
20240219,183700,561706310,4225,4225,4225,4225,0
20240219,183600,561706310,4225,4225,4225,4225,0
20240219,183500,561706310,4225,4225,4225,4225,0
20240219,183400,561706310,4225,4225,4225,4225,0
20240219,183300,561706310,4225,4225,4225,4225,0
20240219,183200,561706310,4225,4225,4225,4225,0
20240219,183100,561706310,4225,4225,4225,4225,0
20240219,183000,561706310,4225,4225,4225,4225,0
20240219,182900,561706310,4225,4225,4225,4225,0
20240219,182800,561706310,4225,4225,4225,4225,0
20240219,182700,561706310,4225,4225,4225,4225,0
20240219,182600,561706310,4225,4225,4225,4225,0
20240219,182500,561706310,4225,4225,4225,4225,0
20240219,182400,561706310,4225,4225,4225,4225,0
20240219,182300,561706310,4225,4225,4225,4225,0
20240219,182200,561706310,4225,4225,4225,4225,0
20240219,182100,561706310,4225,4225,4225,4225,0
20240219,182000,561706310,4225,4225,4225,4225,0
20240219,181900,561706310,4225,4225,4225,4225,719
20240219,181800,561706310,4225,4225,4225,4225,0
20240219,181700,561706310,4225,4225,4225,4225,0
20240219,181600,561706310,4225,4225,4225,4225,0
20240219,181500,561706310,4225,4225,4225,4225,0
20240219,181400,561706310,4225,4225,4225,4225,0
20240219,181300,561706310,4225,4225,4225,4225,0
20240219,181200,561706310,4225,4225,4225,4225,0
20240219,181100,561706310,4225,4225,4225,4225,0
20240219,181000,561706310,4225,4225,4225,4225,0
20240219,180900,561706310,4225,4225,4225,4225,0
20240219,180800,561706310,4225,4225,4225,4225,0
20240219,180700,561706310,4225,4225,4225,4225,0
20240219,180600,561706310,4225,4225,4225,4225,0
20240219,180500,561706310,4225,4225,4225,4225,0
20240219,180400,561706310,4225,4225,4225,4225,0
20240219,180300,561706310,4225,4225,4225,4225,0
20240219,180200,561706310,4225,4225,4225,4225,0
20240219,180100,561706310,4225,4225,4225,4225,0
20240219,180000,561706310,4225,4225,4225,4225,0
20240219,175900,561706310,4225,4225,4225,4225,0
20240219,175800,561706310,4225,4225,4225,4225,0
20240219,175700,561706310,4225,4225,4225,4225,0
20240219,175600,561706310,4225,4225,4225,4225,0
20240219,175500,561706310,4225,4225,4225,4225,0
20240219,175400,561706310,4225,4225,4225,4225,0
20240219,175300,561706310,4225,4225,4225,4225,0
20240219,175200,561706310,4225,4225,4225,4225,0
20240219,175100,561706310,4225,4225,4225,4225,0
20240219,175000,561706310,4225,4225,4225,4225,0
20240219,174900,561706310,4225,4225,4225,4225,719
20240219,174800,561706310,4225,4225,4225,4225,0
20240219,174700,561706310,4225,4225,4225,4225,0
20240219,174600,561706310,4225,4225,4225,4225,0
20240219,174500,561706310,4225,4225,4225,4225,0
20240219,174400,561706310,4225,4225,4225,4225,0
20240219,174300,561706310,4225,4225,4225,4225,0
20240219,174200,561706310,4225,4225,4225,4225,0
20240219,174100,561706310,4225,4225,4225,4225,0
20240219,174000,561706310,4225,4225,4225,4225,0
20240219,173900,561706310,4225,4225,4225,4225,0
20240219,173800,561706310,4225,4225,4225,4225,0
20240219,173700,561706310,4225,4225,4225,4225,0
20240219,173600,561706310,4225,4225,4225,4225,0
20240219,173500,561706310,4225,4225,4225,4225,0
20240219,173400,561706310,4225,4225,4225,4225,0
20240219,173300,561706310,4225,4225,4225,4225,0
20240219,173200,561706310,4225,4225,4225,4225,0
20240219,173100,561706310,4225,4225,4225,4225,0
20240219,173000,561706310,4225,4225,4225,4225,0
20240219,172900,561706310,4225,4225,4225,4225,0
20240219,172800,561706310,4225,4225,4225,4225,0
20240219,172700,561706310,4225,4225,4225,4225,0
20240219,172600,561706310,4225,4225,4225,4225,0
20240219,172500,561706310,4225,4225,4225,4225,0
20240219,172400,561706310,4225,4225,4225,4225,0
20240219,172300,561706310,4225,4225,4225,4225,0
20240219,172200,561706310,4225,4225,4225,4225,0
20240219,172100,561706310,4225,4225,4225,4225,0
20240219,172000,561706310,4225,4225,4225,4225,0
20240219,171900,561706310,4225,4225,4225,4225,719
20240219,171800,561706310,4225,4225,4225,4225,0
20240219,171700,561706310,4225,4225,4225,4225,0
20240219,171600,561706310,4225,4225,4225,4225,0
20240219,171500,561706310,4225,4225,4225,4225,0
20240219,171400,561706310,4225,4225,4225,4225,0
20240219,171300,561706310,4225,4225,4225,4225,0
20240219,171200,561706310,4225,4225,4225,4225,0
20240219,171100,561706310,4225,4225,4225,4225,0
20240219,171000,561706310,4225,4225,4225,4225,0
20240219,170900,561706310,4225,4225,4225,4225,0
20240219,170800,561706310,4225,4225,4225,4225,0
20240219,170700,561706310,4225,4225,4225,4225,0
20240219,170600,561706310,4225,4225,4225,4225,0
20240219,170500,561706310,4225,4225,4225,4225,0
20240219,170400,561706310,4225,4225,4225,4225,0
20240219,170300,561706310,4225,4225,4225,4225,0
20240219,170200,561706310,4225,4225,4225,4225,0
20240219,170100,561706310,4225,4225,4225,4225,0
20240219,170000,561706310,4225,4225,4225,4225,0
20240219,165900,561706310,4225,4225,4225,4225,0
20240219,165800,561706310,4225,4225,4225,4225,0
20240219,165700,561706310,4225,4225,4225,4225,0
20240219,165600,561706310,4225,4225,4225,4225,0
20240219,165500,561706310,4225,4225,4225,4225,0
20240219,165400,561706310,4225,4225,4225,4225,0
20240219,165300,561706310,4225,4225,4225,4225,0
20240219,165200,561706310,4225,4225,4225,4225,0
20240219,165100,561706310,4225,4225,4225,4225,0
20240219,165000,561706310,4225,4225,4225,4225,0
20240219,164900,561706310,4225,4225,4225,4225,719
20240219,164800,561706310,4225,4225,4225,4225,0
20240219,164700,561706310,4225,4225,4225,4225,0
20240219,164600,561706310,4225,4225,4225,4225,0
20240219,164500,561706310,4225,4225,4225,4225,0
20240219,164400,561706310,4225,4225,4225,4225,0
20240219,164300,561706310,4225,4225,4225,4225,0
20240219,164200,561706310,4225,4225,4225,4225,0
20240219,164100,561706310,4225,4225,4225,4225,0
20240219,164000,561706310,4225,4225,4225,4225,0
20240219,163900,561706310,4225,4225,4225,4225,0
20240219,163800,561706310,4225,4225,4225,4225,0
20240219,163700,561706310,4225,4225,4225,4225,0
20240219,163600,561706310,4225,4225,4225,4225,0
20240219,163500,561706310,4225,4225,4225,4225,0
20240219,163400,561706310,4225,4225,4225,4225,0
20240219,163300,561706310,4225,4225,4225,4225,0
20240219,163200,561706310,4225,4225,4225,4225,0
20240219,163100,561706310,4225,4225,4225,4225,0
20240219,163000,561706310,4225,4225,4225,4225,0
20240219,162900,561706310,4225,4225,4225,4225,0
20240219,162800,561706310,4225,4225,4225,4225,0
20240219,162700,561706310,4225,4225,4225,4225,0
20240219,162600,561706310,4225,4225,4225,4225,0
20240219,162500,561706310,4225,4225,4225,4225,0
20240219,162400,561706310,4225,4225,4225,4225,0
20240219,162300,561706310,4225,4225,4225,4225,0
20240219,162200,561706310,4225,4225,4225,4225,0
20240219,162100,561706310,4225,4225,4225,4225,0
20240219,162000,561706310,4225,4225,4225,4225,0
20240219,161900,561706310,4225,4225,4225,4225,719
20240219,161800,561706310,4225,4225,4225,4225,0
20240219,161700,561706310,4225,4225,4225,4225,0
20240219,161600,561706310,4225,4225,4225,4225,0
20240219,161500,561706310,4225,4225,4225,4225,0
20240219,161400,561706310,4225,4225,4225,4225,0
20240219,161300,561706310,4225,4225,4225,4225,0
20240219,161200,561706310,4225,4225,4225,4225,0
20240219,161100,561706310,4225,4225,4225,4225,0
20240219,161000,561706310,4225,4225,4225,4225,0
20240219,160900,561706310,4225,4225,4225,4225,0
20240219,160800,561706310,4225,4225,4225,4225,0
20240219,160700,561706310,4225,4225,4225,4225,0
20240219,160600,561706310,4225,4225,4225,4225,0
20240219,160500,561706310,4225,4225,4225,4225,0
20240219,160400,561706310,4225,4225,4225,4225,0
20240219,160300,561706310,4225,4225,4225,4225,0
20240219,160200,561706310,4225,4225,4225,4225,0
20240219,160100,561706310,4225,4225,4225,4225,0
20240219,160000,561706310,4225,4225,4225,4225,0
20240219,155900,561706310,4225,4225,4225,4225,0
20240219,155800,561706310,4225,4225,4225,4225,0
20240219,155700,561706310,4225,4225,4225,4225,0
20240219,155600,561706310,4225,4225,4225,4225,0
20240219,155500,561706310,4225,4225,4225,4225,0
20240219,155400,561706310,4225,4225,4225,4225,0
20240219,155300,561706310,4225,4225,4225,4225,0
20240219,155200,561706310,4225,4225,4225,4225,0
20240219,155100,561706310,4225,4225,4225,4225,0
20240219,155000,561706310,4225,4225,4225,4225,0
20240219,154900,561706310,4225,4225,4225,4225,719
20240219,154800,561706310,4225,4225,4225,4225,0
20240219,154700,561706310,4225,4225,4225,4225,0
20240219,154600,561706310,4225,4225,4225,4225,0
20240219,154500,561706310,4225,4225,4225,4225,0
20240219,154400,561706310,4225,4225,4225,4225,0
20240219,154300,561706310,4225,4225,4225,4225,0
20240219,154200,561706310,4225,4225,4225,4225,0
20240219,154100,561706310,4225,4225,4225,4225,0
20240219,154000,561706310,4225,4225,4225,4225,0
20240219,153900,561706310,4225,4225,4225,4225,0
20240219,153800,561706310,4225,4225,4225,4225,0
20240219,153700,561706310,4225,4225,4225,4225,0
20240219,153600,561706310,4225,4225,4225,4225,0
20240219,153500,561706310,4225,4225,4225,4225,0
20240219,153400,561706310,4225,4225,4225,4225,0
20240219,153300,561706310,4225,4225,4225,4225,0
20240219,153200,561706310,4225,4225,4225,4225,0
20240219,153100,561706310,4225,4225,4225,4225,0
20240219,153000,561706310,4225,4225,4225,4225,719
20240219,152900,558668535,4225,4225,4225,4225,0
20240219,152800,558668535,4225,4225,4225,4225,0
20240219,152700,558668535,4225,4225,4225,4225,0
20240219,152600,558668535,4225,4225,4225,4225,0
20240219,152500,558668535,4225,4225,4225,4225,0
20240219,152400,558668535,4225,4225,4225,4225,0
20240219,152300,558668535,4225,4225,4225,4225,0
20240219,152200,558668535,4225,4225,4225,4225,0
20240219,152100,558668535,4225,4225,4225,4225,0
20240219,152000,558668535,4225,4225,4225,4225,0
20240219,151900,558668535,4225,4225,4225,4225,6
20240219,151800,558643185,4225,4225,4225,4225,464
20240219,151700,556682785,4225,4225,4225,4225,0
20240219,151600,556682785,4225,4220,4225,4220,27
20240219,151500,556568840,4225,4225,4230,4225,26
20240219,151400,556458965,4225,4230,4230,4225,51
20240219,151300,556243485,4230,4225,4230,4225,15
20240219,151200,556180100,4230,4230,4230,4230,3
20240219,151100,556167410,4220,4220,4220,4220,465
20240219,151000,554205110,4220,4225,4225,4220,46
20240219,150900,554010790,4225,4220,4225,4220,283
20240219,150800,552816520,4220,4220,4220,4220,1666
20240219,150700,545786000,4220,4220,4220,4220,824
20240219,150600,542308720,4220,4225,4230,4220,1005
20240219,150500,538061005,4225,4230,4230,4225,170
20240219,150400,537342235,4230,4220,4230,4220,585
20240219,150300,534871190,4220,4220,4220,4220,251
20240219,150200,533811970,4220,4220,4220,4220,40
20240219,150100,533643170,4225,4225,4225,4220,3
20240219,150000,533630500,4220,4220,4220,4220,110
20240219,145900,533166300,4225,4225,4225,4220,25
20240219,145800,533060680,4225,4225,4225,4225,2
20240219,145700,533052230,4225,4220,4225,4220,13
20240219,145600,532997315,4220,4220,4220,4220,0
20240219,145500,532997315,4220,4220,4220,4220,1973
20240219,145400,524671255,4220,4225,4225,4220,51
20240219,145300,524455785,4225,4225,4225,4225,0
20240219,145200,524455785,4225,4225,4225,4225,0
20240219,145100,524455785,4225,4225,4225,4225,0
20240219,145000,524455785,4225,4225,4225,4225,0
20240219,144900,524455785,4225,4220,4225,4220,23
20240219,144800,524358615,4220,4220,4220,4220,20
20240219,144700,524274215,4220,4225,4225,4220,236
20240219,144600,523278215,4220,4220,4220,4220,2
20240219,144500,523269775,4225,4215,4225,4215,3
20240219,144400,523257115,4215,4215,4215,4215,97
20240219,144300,522848260,4215,4225,4225,4215,171
20240219,144200,522126665,4230,4230,4230,4230,0
20240219,144100,522126665,4230,4230,4230,4230,0
20240219,144000,522126665,4230,4230,4230,4230,0
20240219,143900,522126665,4230,4230,4230,4230,0
20240219,143800,522126665,4230,4230,4230,4230,0
20240219,143700,522126665,4230,4225,4230,4225,2
20240219,143600,522118210,4225,4225,4225,4225,0
20240219,143500,522118210,4225,4230,4230,4225,7
20240219,143400,522088620,4220,4220,4220,4220,1000
20240219,143300,517868620,4220,4225,4230,4220,494
20240219,143200,515783875,4215,4220,4220,4215,514
20240219,143100,513617315,4220,4220,4220,4220,3
20240219,143000,513604655,4225,4215,4230,4215,104
20240219,142900,513165165,4230,4230,4230,4230,0
20240219,142800,513165165,4230,4230,4230,4230,0
20240219,142700,513165165,4230,4220,4230,4220,34
20240219,142600,513021645,4220,4220,4220,4220,162
20240219,142500,512338005,4220,4220,4220,4220,24
20240219,142400,512236725,4220,4220,4220,4220,105
20240219,142300,511793625,4220,4215,4220,4215,321
20240219,142200,510440005,4215,4220,4220,4215,62
20240219,142100,510178560,4220,4220,4220,4220,14
20240219,142000,510119480,4220,4220,4220,4220,5
20240219,141900,510098380,4220,4220,4220,4220,20
20240219,141800,510013980,4220,4220,4220,4220,157
20240219,141700,509351440,4220,4220,4220,4220,0
20240219,141600,509351440,4220,4220,4220,4220,17
20240219,141500,509279700,4220,4220,4220,4220,524
20240219,141400,507068420,4220,4220,4220,4220,3
20240219,141300,507055760,4220,4220,4220,4220,0
20240219,141200,507055760,4220,4220,4220,4220,30
20240219,141100,506929160,4220,4220,4220,4220,115
20240219,141000,506443860,4220,4220,4220,4220,30
20240219,140900,506317260,4220,4220,4220,4220,3
20240219,140800,506304600,4220,4220,4220,4220,129
20240219,140700,505760220,4220,4220,4220,4220,0
20240219,140600,505760220,4220,4220,4220,4220,5
20240219,140500,505739120,4220,4215,4220,4215,7
20240219,140400,505709585,4220,4220,4220,4220,1
20240219,140300,505705365,4215,4215,4215,4215,0
20240219,140200,505705365,4215,4215,4215,4215,10
20240219,140100,505663215,4220,4220,4220,4220,73
20240219,140000,505355155,4220,4220,4220,4220,425
20240219,135900,503561655,4220,4210,4220,4210,105
20240219,135800,503119595,4220,4220,4220,4220,1
20240219,135700,503115375,4210,4220,4220,4210,64
20240219,135600,502845850,4220,4220,4220,4220,2
20240219,135500,502837410,4220,4215,4220,4215,128
20240219,135400,502297880,4220,4215,4220,4215,4251
20240219,135300,484379910,4215,4220,4220,4215,84
20240219,135200,484025785,4215,4230,4230,4215,245
20240219,135100,482992675,4230,4230,4230,4230,1
20240219,135000,482988445,4230,4230,4230,4230,0
20240219,134900,482988445,4230,4230,4230,4230,0
20240219,134800,482988445,4230,4225,4230,4225,176
20240219,134700,482244840,4225,4225,4225,4225,160
20240219,134600,481568840,4225,4220,4225,4215,699
20240219,134500,478620830,4220,4220,4220,4220,716
20240219,134400,475599310,4225,4225,4225,4225,90
20240219,134300,475219060,4225,4225,4225,4225,21
20240219,134200,475130335,4220,4220,4220,4220,0
20240219,134100,475130335,4220,4220,4220,4220,0
20240219,134000,475130335,4220,4220,4220,4220,24
20240219,133900,475029055,4220,4220,4220,4220,216
20240219,133800,474117535,4230,4225,4230,4225,202
20240219,133700,473264010,4225,4220,4225,4220,36
20240219,133600,473112060,4220,4220,4220,4220,2300
20240219,133500,463406060,4225,4225,4225,4225,0
20240219,133400,463406060,4225,4225,4225,4225,1
20240219,133300,463401835,4220,4220,4220,4220,0
20240219,133200,463401835,4220,4220,4220,4220,1
20240219,133100,463397615,4220,4220,4220,4220,0
20240219,133000,463397615,4220,4220,4220,4220,1
20240219,132900,463393395,4225,4225,4225,4225,0
20240219,132800,463393395,4225,4225,4225,4225,0
20240219,132700,463393395,4225,4225,4225,4225,0
20240219,132600,463393395,4225,4220,4225,4220,70
20240219,132500,463097945,4225,4225,4225,4225,3
20240219,132400,463085270,4220,4220,4220,4220,2415
20240219,132300,452893970,4220,4220,4220,4220,107
20240219,132200,452442430,4225,4225,4225,4225,0
20240219,132100,452442430,4225,4225,4225,4225,0
20240219,132000,452442430,4225,4225,4225,4225,647
20240219,131900,449708855,4230,4230,4230,4230,5
20240219,131800,449687705,4230,4230,4230,4230,20
20240219,131700,449603105,4230,4230,4230,4230,50
20240219,131600,449391605,4230,4230,4230,4230,2
20240219,131500,449383145,4230,4230,4230,4230,3
20240219,131400,449370455,4230,4230,4230,4230,0
20240219,131300,449370455,4230,4230,4230,4230,0
20240219,131200,449370455,4230,4230,4230,4230,20
20240219,131100,449285855,4230,4230,4230,4230,0
20240219,131000,449285855,4230,4230,4230,4230,0
20240219,130900,449285855,4230,4230,4230,4230,1
20240219,130800,449281625,4225,4225,4225,4225,200
20240219,130700,448436625,4230,4230,4230,4230,1
20240219,130600,448432395,4230,4230,4230,4230,3
20240219,130500,448419705,4230,4230,4230,4230,6
20240219,130400,448394325,4230,4230,4230,4230,4
20240219,130300,448377405,4225,4230,4230,4225,23
20240219,130200,448280215,4225,4225,4225,4225,1
20240219,130100,448275990,4230,4230,4230,4230,1
20240219,130000,448271760,4225,4235,4235,4225,820
20240219,125900,444807155,4230,4230,4230,4230,334
20240219,125800,443394335,4240,4240,4240,4240,0
20240219,125700,443394335,4240,4235,4240,4235,335
20240219,125600,441974035,4240,4240,4240,4240,0
20240219,125500,441974035,4240,4240,4240,4240,0
20240219,125400,441974035,4240,4240,4240,4240,0
20240219,125300,441974035,4240,4240,4240,4240,1
20240219,125200,441969795,4240,4240,4240,4240,0
20240219,125100,441969795,4240,4240,4240,4240,470
20240219,125000,439976995,4225,4225,4225,4225,0
20240219,124900,439976995,4225,4225,4225,4225,0
20240219,124800,439976995,4225,4225,4225,4225,0
20240219,124700,439976995,4225,4230,4230,4225,300
20240219,124600,438708755,4240,4240,4240,4240,0
20240219,124500,438708755,4240,4235,4240,4235,9
20240219,124400,438670635,4230,4235,4240,4230,503
20240219,124300,436542930,4230,4240,4240,4230,200
20240219,124200,435695930,4235,4240,4240,4235,63
20240219,124100,435429105,4240,4240,4240,4240,11
20240219,124000,435382465,4240,4240,4240,4240,0
20240219,123900,435382465,4240,4240,4240,4240,58
20240219,123800,435136545,4240,4230,4240,4230,133
20240219,123700,434573870,4240,4240,4240,4240,0
20240219,123600,434573870,4240,4240,4240,4240,0
20240219,123500,434573870,4240,4240,4240,4240,476
20240219,123400,432555630,4240,4235,4240,4235,66
20240219,123300,432275950,4230,4235,4235,4230,1538
20240219,123200,425769960,4235,4230,4235,4230,185
20240219,123100,424987405,4230,4230,4230,4230,8
20240219,123000,424953565,4230,4230,4230,4230,0
20240219,122900,424953565,4230,4230,4230,4230,61
20240219,122800,424695535,4230,4230,4230,4230,0
20240219,122700,424695535,4230,4225,4230,4225,12
20240219,122600,424644830,4220,4230,4230,4220,501
20240219,122500,422530600,4230,4230,4230,4230,0
20240219,122400,422530600,4230,4230,4230,4230,0
20240219,122300,422530600,4230,4230,4230,4230,0
20240219,122200,422530600,4230,4220,4230,4220,132
20240219,122100,421973545,4230,4230,4230,4230,0
20240219,122000,421973545,4230,4230,4230,4230,0
20240219,121900,421973545,4230,4225,4230,4225,10
20240219,121800,421931290,4225,4225,4225,4225,22
20240219,121700,421838340,4220,4220,4220,4220,0
20240219,121600,421838340,4220,4220,4220,4220,2
20240219,121500,421829900,4225,4225,4225,4225,0
20240219,121400,421829900,4225,4225,4225,4225,0
20240219,121300,421829900,4225,4225,4225,4225,0
20240219,121200,421829900,4225,4225,4225,4225,0
20240219,121100,421829900,4225,4225,4225,4225,63
20240219,121000,421563725,4225,4220,4225,4220,1006
20240219,120900,417318375,4225,4220,4225,4220,210
20240219,120800,416432125,4225,4220,4225,4220,61
20240219,120700,416174700,4225,4225,4225,4225,11
20240219,120600,416128225,4235,4235,4235,4235,1
20240219,120500,416123990,4235,4235,4235,4235,0
20240219,120400,416123990,4235,4235,4235,4235,1
20240219,120300,416119755,4225,4225,4225,4225,78
20240219,120200,415790205,4225,4225,4225,4225,200
20240219,120100,414945205,4225,4225,4225,4225,0
20240219,120000,414945205,4225,4225,4225,4225,0
20240219,115900,414945205,4225,4225,4225,4225,10
20240219,115800,414902955,4220,4220,4220,4220,0
20240219,115700,414902955,4220,4235,4235,4220,85
20240219,115600,414544130,4235,4235,4235,4235,2
20240219,115500,414535660,4235,4235,4235,4235,0
20240219,115400,414535660,4235,4225,4235,4225,3
20240219,115300,414522970,4220,4235,4235,4220,144
20240219,115200,413913520,4220,4220,4220,4220,0
20240219,115100,413913520,4220,4220,4220,4220,0
20240219,115000,413913520,4220,4220,4225,4220,78
20240219,114900,413584340,4220,4220,4220,4220,350
20240219,114800,412107340,4220,4220,4220,4220,10
20240219,114700,412065140,4220,4220,4220,4220,227
20240219,114600,411107200,4215,4215,4215,4215,50
20240219,114500,410896450,4215,4215,4215,4215,5
20240219,114400,410875375,4240,4240,4240,4240,0
20240219,114300,410875375,4240,4240,4240,4240,1
20240219,114200,410871135,4245,4215,4245,4215,4
20240219,114100,410854195,4245,4245,4245,4245,1
20240219,114000,410849950,4215,4220,4220,4215,41
20240219,113900,410676975,4220,4220,4220,4220,0
20240219,113800,410676975,4220,4220,4220,4220,230
20240219,113700,409706375,4245,4245,4245,4245,0
20240219,113600,409706375,4245,4245,4245,4245,0
20240219,113500,409706375,4245,4245,4245,4240,3
20240219,113400,409693645,4220,4220,4220,4220,32
20240219,113300,409558605,4220,4220,4220,4220,8
20240219,113200,409524845,4210,4235,4235,4205,5056
20240219,113100,388238880,4240,4220,4240,4210,12351
20240219,113000,336178410,4220,4220,4220,4220,0
20240219,112900,336178410,4220,4225,4225,4220,400
20240219,112800,334490305,4240,4245,4255,4230,132
20240219,112700,333931045,4235,4220,4265,4220,19050
20240219,112600,253081145,4220,4220,4220,4220,1008
20240219,112500,248827385,4220,4225,4225,4220,7
20240219,112400,248797830,4225,4220,4225,4220,268
20240219,112300,247666840,4225,4220,4225,4220,1002
20240219,112200,243438390,4225,4225,4225,4225,12
20240219,112100,243387690,4225,4225,4225,4225,1
20240219,112000,243383465,4225,4225,4225,4225,6
20240219,111900,243358115,4225,4225,4225,4225,1
20240219,111800,243353890,4220,4225,4225,4220,251
20240219,111700,242294620,4225,4225,4225,4225,1000
20240219,111600,238069620,4225,4220,4225,4220,257
20240219,111500,236985070,4220,4220,4220,4220,277
20240219,111400,235816130,4215,4215,4215,4215,1000
20240219,111300,231601130,4215,4220,4220,4215,3
20240219,111200,231588480,4220,4220,4220,4220,0
20240219,111100,231588480,4220,4220,4220,4220,13
20240219,111000,231533620,4220,4220,4220,4220,317
20240219,110900,230195880,4220,4220,4220,4220,377
20240219,110800,228604940,4220,4225,4225,4220,5000
20240219,110700,207502465,4225,4225,4225,4225,1000
20240219,110600,203277465,4225,4225,4225,4225,25
20240219,110500,203171840,4225,4225,4225,4225,12
20240219,110400,203121140,4225,4230,4230,4225,476
20240219,110300,201110010,4230,4230,4230,4230,10
20240219,110200,201067710,4230,4230,4230,4230,7
20240219,110100,201038100,4230,4230,4230,4230,100
20240219,110000,200615100,4230,4225,4230,4225,132
20240219,105900,200056890,4225,4225,4225,4225,420
20240219,105800,198282390,4230,4230,4230,4230,6
20240219,105700,198257010,4230,4230,4230,4230,100
20240219,105600,197834010,4230,4230,4230,4230,2
20240219,105500,197825550,4230,4230,4230,4230,210
20240219,105400,196937250,4230,4230,4230,4230,101
20240219,105300,196510020,4230,4230,4230,4225,292
20240219,105200,195274885,4220,4220,4220,4220,0
20240219,105100,195274885,4220,4220,4220,4220,0
20240219,105000,195274885,4220,4225,4225,4220,1000
20240219,104900,191052565,4225,4225,4225,4225,177
20240219,104800,190304740,4225,4225,4225,4225,25
20240219,104700,190199115,4225,4225,4225,4225,25
20240219,104600,190093490,4225,4225,4225,4225,5
20240219,104500,190072365,4220,4220,4220,4220,0
20240219,104400,190072365,4220,4220,4220,4220,146
20240219,104300,189456245,4225,4230,4230,4225,501
20240219,104200,187337020,4220,4230,4230,4220,98
20240219,104100,186922925,4230,4220,4230,4220,5143
20240219,104000,165219365,4225,4230,4230,4225,3207
20240219,103900,151669775,4230,4230,4230,4230,1
20240219,103800,151665545,4225,4225,4225,4225,476
20240219,103700,149654445,4225,4225,4225,4225,432
20240219,103600,147829245,4225,4235,4235,4225,1003
20240219,103500,143585505,4240,4235,4240,4235,72
20240219,103400,143280530,4240,4240,4240,4240,6
20240219,103300,143255090,4240,4240,4240,4240,0
20240219,103200,143255090,4240,4240,4240,4240,6
20240219,103100,143229650,4240,4240,4240,4240,5
20240219,103000,143208450,4240,4245,4245,4240,21
20240219,102900,143119360,4245,4250,4250,4245,692
20240219,102800,140181775,4245,4240,4245,4240,4347
20240219,102700,121728765,4240,4240,4240,4240,193
20240219,102600,120910445,4235,4235,4235,4235,0
20240219,102500,120910445,4235,4235,4235,4235,262
20240219,102400,119800875,4240,4235,4240,4235,291
20240219,102300,118568485,4240,4240,4240,4240,109
20240219,102200,118106325,4240,4240,4240,4240,0
20240219,102100,118106325,4240,4240,4240,4240,264
20240219,102000,116986965,4240,4240,4240,4240,1
20240219,101900,116982725,4235,4230,4235,4230,231
20240219,101800,116005430,4230,4230,4230,4230,1
20240219,101700,116001200,4225,4230,4230,4225,1455
20240219,101600,109847715,4230,4230,4230,4230,51
20240219,101500,109631985,4235,4235,4235,4235,2
20240219,101400,109623515,4235,4235,4235,4235,10
20240219,101300,109581165,4240,4240,4240,4235,15
20240219,101200,109517575,4240,4230,4240,4230,154
20240219,101100,108866115,4230,4230,4230,4230,0
20240219,101000,108866115,4230,4235,4235,4230,238
20240219,100900,107859370,4225,4240,4240,4225,508
20240219,100800,105710890,4240,4240,4240,4240,3
20240219,100700,105698170,4240,4235,4240,4235,51
20240219,100600,105482180,4235,4240,4240,4235,36
20240219,100500,105329710,4240,4235,4240,4235,416
20240219,100400,103567910,4235,4235,4235,4235,2
20240219,100300,103559440,4235,4235,4235,4235,219
20240219,100200,102631975,4235,4235,4235,4235,15
20240219,100100,102568450,4235,4235,4235,4235,24
20240219,100000,102466810,4235,4235,4235,4235,300
20240219,095900,101196310,4235,4235,4235,4235,8
20240219,095800,101162430,4230,4230,4230,4230,1
20240219,095700,101158200,4230,4225,4235,4225,695
20240219,095600,98221720,4225,4225,4225,4225,0
20240219,095500,98221720,4225,4225,4225,4225,1000
20240219,095400,93996720,4225,4225,4225,4225,0
20240219,095300,93996720,4225,4225,4225,4225,340
20240219,095200,92560220,4230,4230,4230,4230,1497
20240219,095100,86227910,4225,4225,4225,4225,0
20240219,095000,86227910,4225,4225,4225,4225,0
20240219,094900,86227910,4225,4225,4225,4225,36
20240219,094800,86075810,4225,4225,4225,4225,413
20240219,094700,84330885,4225,4225,4225,4225,0
20240219,094600,84330885,4225,4225,4225,4225,0
20240219,094500,84330885,4225,4225,4225,4225,0
20240219,094400,84330885,4225,4225,4225,4225,56
20240219,094300,84094285,4225,4230,4230,4225,73
20240219,094200,83785845,4230,4230,4235,4230,103
20240219,094100,83350145,4240,4240,4240,4240,0
20240219,094000,83350145,4240,4240,4240,4235,34
20240219,093900,83206075,4230,4225,4230,4220,497
20240219,093800,81106195,4220,4225,4225,4220,4
20240219,093700,81089305,4225,4225,4225,4225,645
20240219,093600,78364180,4225,4225,4225,4225,169
20240219,093500,77650155,4225,4225,4225,4225,525
20240219,093400,75432030,4215,4220,4220,4215,7
20240219,093300,75402500,4220,4225,4225,4220,441
20240219,093200,73541430,4225,4225,4225,4225,2
20240219,093100,73532980,4225,4225,4225,4215,66
20240219,093000,73254585,4225,4225,4225,4215,2544
20240219,092900,62518905,4225,4225,4225,4225,27
20240219,092800,62404830,4225,4225,4225,4220,520
20240219,092700,60210330,4220,4215,4220,4215,18
20240219,092600,60134385,4230,4220,4230,4215,1511
20240219,092500,53763260,4225,4230,4230,4220,118
20240219,092400,53264170,4230,4225,4230,4225,241
20240219,092300,52245050,4225,4225,4225,4225,254
20240219,092200,51171900,4225,4230,4230,4225,10
20240219,092100,51129610,4230,4230,4230,4230,1
20240219,092000,51125380,4230,4220,4230,4220,37
20240219,091900,50968895,4220,4220,4220,4220,1297
20240219,091800,45495555,4220,4220,4220,4220,0
20240219,091700,45495555,4220,4235,4235,4215,2414
20240219,091600,35309485,4240,4230,4240,4230,12
20240219,091500,35258625,4225,4225,4225,4225,2
20240219,091400,35250175,4225,4225,4225,4225,5
20240219,091300,35229050,4225,4235,4235,4225,565
20240219,091200,32841440,4235,4235,4235,4235,37
20240219,091100,32684745,4235,4235,4235,4235,225
20240219,091000,31731870,4230,4230,4230,4230,1
20240219,090900,31727640,4230,4235,4235,4230,501
20240219,090800,29608305,4230,4240,4240,4230,502
20240219,090700,27484260,4250,4250,4250,4250,80
20240219,090600,27144260,4250,4235,4250,4235,204
20240219,090500,26280300,4240,4245,4245,4240,500
20240219,090400,24160050,4245,4245,4245,4245,6
20240219,090300,24134580,4250,4240,4250,4240,48
20240219,090200,23931050,4250,4250,4250,4250,10
20240219,090100,23888550,4250,4240,4250,4240,2358
20240219,090000,13890620,4240,4250,4250,4240,3269