KissMeData/044960/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,192600,237692940,5270,5270,5270,5270,1435
20240219,192500,237692940,5270,5270,5270,5270,0
20240219,192400,237692940,5270,5270,5270,5270,0
20240219,192300,237692940,5270,5270,5270,5270,0
20240219,192200,237692940,5270,5270,5270,5270,0
20240219,192100,237692940,5270,5270,5270,5270,0
20240219,192000,237692940,5270,5270,5270,5270,0
20240219,191900,237692940,5270,5270,5270,5270,0
20240219,191800,237692940,5270,5270,5270,5270,0
20240219,191700,237692940,5270,5270,5270,5270,0
20240219,191600,237692940,5270,5270,5270,5270,0
20240219,191500,237692940,5270,5270,5270,5270,0
20240219,191400,237692940,5270,5270,5270,5270,0
20240219,191300,237692940,5270,5270,5270,5270,0
20240219,191200,237692940,5270,5270,5270,5270,0
20240219,191100,237692940,5270,5270,5270,5270,0
20240219,191000,237692940,5270,5270,5270,5270,0
20240219,190900,237692940,5270,5270,5270,5270,0
20240219,190800,237692940,5270,5270,5270,5270,0
20240219,190700,237692940,5270,5270,5270,5270,0
20240219,190600,237692940,5270,5270,5270,5270,0
20240219,190500,237692940,5270,5270,5270,5270,0
20240219,190400,237692940,5270,5270,5270,5270,0
20240219,190300,237692940,5270,5270,5270,5270,0
20240219,190200,237692940,5270,5270,5270,5270,0
20240219,190100,237692940,5270,5270,5270,5270,0
20240219,190000,237692940,5270,5270,5270,5270,0
20240219,185900,237692940,5270,5270,5270,5270,0
20240219,185800,237692940,5270,5270,5270,5270,0
20240219,185700,237692940,5270,5270,5270,5270,0
20240219,185600,237692940,5270,5270,5270,5270,1435
20240219,185500,237692940,5270,5270,5270,5270,0
20240219,185400,237692940,5270,5270,5270,5270,0
20240219,185300,237692940,5270,5270,5270,5270,0
20240219,185200,237692940,5270,5270,5270,5270,0
20240219,185100,237692940,5270,5270,5270,5270,0
20240219,185000,237692940,5270,5270,5270,5270,0
20240219,184900,237692940,5270,5270,5270,5270,0
20240219,184800,237692940,5270,5270,5270,5270,0
20240219,184700,237692940,5270,5270,5270,5270,0
20240219,184600,237692940,5270,5270,5270,5270,0
20240219,184500,237692940,5270,5270,5270,5270,0
20240219,184400,237692940,5270,5270,5270,5270,0
20240219,184300,237692940,5270,5270,5270,5270,0
20240219,184200,237692940,5270,5270,5270,5270,0
20240219,184100,237692940,5270,5270,5270,5270,0
20240219,184000,237692940,5270,5270,5270,5270,0
20240219,183900,237692940,5270,5270,5270,5270,0
20240219,183800,237692940,5270,5270,5270,5270,0
20240219,183700,237692940,5270,5270,5270,5270,0
20240219,183600,237692940,5270,5270,5270,5270,0
20240219,183500,237692940,5270,5270,5270,5270,0
20240219,183400,237692940,5270,5270,5270,5270,0
20240219,183300,237692940,5270,5270,5270,5270,0
20240219,183200,237692940,5270,5270,5270,5270,0
20240219,183100,237692940,5270,5270,5270,5270,0
20240219,183000,237692940,5270,5270,5270,5270,0
20240219,182900,237692940,5270,5270,5270,5270,0
20240219,182800,237692940,5270,5270,5270,5270,0
20240219,182700,237692940,5270,5270,5270,5270,0
20240219,182600,237692940,5270,5270,5270,5270,1435
20240219,182500,237692940,5270,5270,5270,5270,0
20240219,182400,237692940,5270,5270,5270,5270,0
20240219,182300,237692940,5270,5270,5270,5270,0
20240219,182200,237692940,5270,5270,5270,5270,0
20240219,182100,237692940,5270,5270,5270,5270,0
20240219,182000,237692940,5270,5270,5270,5270,0
20240219,181900,237692940,5270,5270,5270,5270,0
20240219,181800,237692940,5270,5270,5270,5270,0
20240219,181700,237692940,5270,5270,5270,5270,0
20240219,181600,237692940,5270,5270,5270,5270,0
20240219,181500,237692940,5270,5270,5270,5270,0
20240219,181400,237692940,5270,5270,5270,5270,0
20240219,181300,237692940,5270,5270,5270,5270,0
20240219,181200,237692940,5270,5270,5270,5270,0
20240219,181100,237692940,5270,5270,5270,5270,0
20240219,181000,237692940,5270,5270,5270,5270,0
20240219,180900,237692940,5270,5270,5270,5270,0
20240219,180800,237692940,5270,5270,5270,5270,0
20240219,180700,237692940,5270,5270,5270,5270,0
20240219,180600,237692940,5270,5270,5270,5270,0
20240219,180500,237692940,5270,5270,5270,5270,0
20240219,180400,237692940,5270,5270,5270,5270,0
20240219,180300,237692940,5270,5270,5270,5270,0
20240219,180200,237692940,5270,5270,5270,5270,0
20240219,180100,237692940,5270,5270,5270,5270,0
20240219,180000,237692940,5270,5270,5270,5270,0
20240219,175900,237692940,5270,5270,5270,5270,0
20240219,175800,237692940,5270,5270,5270,5270,0
20240219,175700,237692940,5270,5270,5270,5270,0
20240219,175600,237692940,5270,5270,5270,5270,1435
20240219,175500,237692940,5270,5270,5270,5270,0
20240219,175400,237692940,5270,5270,5270,5270,0
20240219,175300,237692940,5270,5270,5270,5270,0
20240219,175200,237692940,5270,5270,5270,5270,0
20240219,175100,237692940,5270,5270,5270,5270,0
20240219,175000,237692940,5270,5270,5270,5270,0
20240219,174900,237692940,5270,5270,5270,5270,0
20240219,174800,237692940,5270,5270,5270,5270,0
20240219,174700,237692940,5270,5270,5270,5270,0
20240219,174600,237692940,5270,5270,5270,5270,0
20240219,174500,237692940,5270,5270,5270,5270,0
20240219,174400,237692940,5270,5270,5270,5270,0
20240219,174300,237692940,5270,5270,5270,5270,0
20240219,174200,237692940,5270,5270,5270,5270,0
20240219,174100,237692940,5270,5270,5270,5270,0
20240219,174000,237692940,5270,5270,5270,5270,0
20240219,173900,237692940,5270,5270,5270,5270,0
20240219,173800,237692940,5270,5270,5270,5270,0
20240219,173700,237692940,5270,5270,5270,5270,0
20240219,173600,237692940,5270,5270,5270,5270,0
20240219,173500,237692940,5270,5270,5270,5270,0
20240219,173400,237692940,5270,5270,5270,5270,0
20240219,173300,237692940,5270,5270,5270,5270,0
20240219,173200,237692940,5270,5270,5270,5270,0
20240219,173100,237692940,5270,5270,5270,5270,0
20240219,173000,237692940,5270,5270,5270,5270,0
20240219,172900,237692940,5270,5270,5270,5270,0
20240219,172800,237692940,5270,5270,5270,5270,0
20240219,172700,237692940,5270,5270,5270,5270,0
20240219,172600,237692940,5270,5270,5270,5270,1435
20240219,172500,237692940,5270,5270,5270,5270,0
20240219,172400,237692940,5270,5270,5270,5270,0
20240219,172300,237692940,5270,5270,5270,5270,0
20240219,172200,237692940,5270,5270,5270,5270,0
20240219,172100,237692940,5270,5270,5270,5270,0
20240219,172000,237692940,5270,5270,5270,5270,0
20240219,171900,237692940,5270,5270,5270,5270,0
20240219,171800,237692940,5270,5270,5270,5270,0
20240219,171700,237692940,5270,5270,5270,5270,0
20240219,171600,237692940,5270,5270,5270,5270,0
20240219,171500,237692940,5270,5270,5270,5270,0
20240219,171400,237692940,5270,5270,5270,5270,0
20240219,171300,237692940,5270,5270,5270,5270,0
20240219,171200,237692940,5270,5270,5270,5270,0
20240219,171100,237692940,5270,5270,5270,5270,0
20240219,171000,237692940,5270,5270,5270,5270,0
20240219,170900,237692940,5270,5270,5270,5270,0
20240219,170800,237692940,5270,5270,5270,5270,0
20240219,170700,237692940,5270,5270,5270,5270,0
20240219,170600,237692940,5270,5270,5270,5270,0
20240219,170500,237692940,5270,5270,5270,5270,0
20240219,170400,237692940,5270,5270,5270,5270,0
20240219,170300,237692940,5270,5270,5270,5270,0
20240219,170200,237692940,5270,5270,5270,5270,0
20240219,170100,237692940,5270,5270,5270,5270,0
20240219,170000,237692940,5270,5270,5270,5270,0
20240219,165900,237692940,5270,5270,5270,5270,0
20240219,165800,237692940,5270,5270,5270,5270,0
20240219,165700,237692940,5270,5270,5270,5270,0
20240219,165600,237692940,5270,5270,5270,5270,1435
20240219,165500,237692940,5270,5270,5270,5270,0
20240219,165400,237692940,5270,5270,5270,5270,0
20240219,165300,237692940,5270,5270,5270,5270,0
20240219,165200,237692940,5270,5270,5270,5270,0
20240219,165100,237692940,5270,5270,5270,5270,0
20240219,165000,237692940,5270,5270,5270,5270,0
20240219,164900,237692940,5270,5270,5270,5270,0
20240219,164800,237692940,5270,5270,5270,5270,0
20240219,164700,237692940,5270,5270,5270,5270,0
20240219,164600,237692940,5270,5270,5270,5270,0
20240219,164500,237692940,5270,5270,5270,5270,0
20240219,164400,237692940,5270,5270,5270,5270,0
20240219,164300,237692940,5270,5270,5270,5270,0
20240219,164200,237692940,5270,5270,5270,5270,0
20240219,164100,237692940,5270,5270,5270,5270,0
20240219,164000,237692940,5270,5270,5270,5270,0
20240219,163900,237692940,5270,5270,5270,5270,0
20240219,163800,237692940,5270,5270,5270,5270,0
20240219,163700,237692940,5270,5270,5270,5270,0
20240219,163600,237692940,5270,5270,5270,5270,0
20240219,163500,237692940,5270,5270,5270,5270,0
20240219,163400,237692940,5270,5270,5270,5270,0
20240219,163300,237692940,5270,5270,5270,5270,0
20240219,163200,237692940,5270,5270,5270,5270,0
20240219,163100,237692940,5270,5270,5270,5270,0
20240219,163000,237692940,5270,5270,5270,5270,0
20240219,162900,237692940,5270,5270,5270,5270,0
20240219,162800,237692940,5270,5270,5270,5270,0
20240219,162700,237692940,5270,5270,5270,5270,0
20240219,162600,237692940,5270,5270,5270,5270,1435
20240219,162500,237692940,5270,5270,5270,5270,0
20240219,162400,237692940,5270,5270,5270,5270,0
20240219,162300,237692940,5270,5270,5270,5270,0
20240219,162200,237692940,5270,5270,5270,5270,0
20240219,162100,237692940,5270,5270,5270,5270,0
20240219,162000,237692940,5270,5270,5270,5270,0
20240219,161900,237692940,5270,5270,5270,5270,0
20240219,161800,237692940,5270,5270,5270,5270,0
20240219,161700,237692940,5270,5270,5270,5270,0
20240219,161600,237692940,5270,5270,5270,5270,0
20240219,161500,237692940,5270,5270,5270,5270,0
20240219,161400,237692940,5270,5270,5270,5270,0
20240219,161300,237692940,5270,5270,5270,5270,0
20240219,161200,237692940,5270,5270,5270,5270,0
20240219,161100,237692940,5270,5270,5270,5270,0
20240219,161000,237692940,5270,5270,5270,5270,0
20240219,160900,237692940,5270,5270,5270,5270,0
20240219,160800,237692940,5270,5270,5270,5270,0
20240219,160700,237692940,5270,5270,5270,5270,0
20240219,160600,237692940,5270,5270,5270,5270,0
20240219,160500,237692940,5270,5270,5270,5270,0
20240219,160400,237692940,5270,5270,5270,5270,0
20240219,160300,237692940,5270,5270,5270,5270,0
20240219,160200,237692940,5270,5270,5270,5270,0
20240219,160100,237692940,5270,5270,5270,5270,0
20240219,160000,237692940,5270,5270,5270,5270,0
20240219,155900,237692940,5270,5270,5270,5270,0
20240219,155800,237692940,5270,5270,5270,5270,0
20240219,155700,237692940,5270,5270,5270,5270,0
20240219,155600,237692940,5270,5270,5270,5270,1435
20240219,155500,237692940,5270,5270,5270,5270,0
20240219,155400,237692940,5270,5270,5270,5270,0
20240219,155300,237692940,5270,5270,5270,5270,0
20240219,155200,237692940,5270,5270,5270,5270,0
20240219,155100,237692940,5270,5270,5270,5270,0
20240219,155000,237692940,5270,5270,5270,5270,0
20240219,154900,237692940,5270,5270,5270,5270,0
20240219,154800,237692940,5270,5270,5270,5270,0
20240219,154700,237692940,5270,5270,5270,5270,0
20240219,154600,237692940,5270,5270,5270,5270,0
20240219,154500,237692940,5270,5270,5270,5270,0
20240219,154400,237692940,5270,5270,5270,5270,0
20240219,154300,237692940,5270,5270,5270,5270,0
20240219,154200,237692940,5270,5270,5270,5270,0
20240219,154100,237692940,5270,5270,5270,5270,0
20240219,154000,237692940,5270,5270,5270,5270,0
20240219,153900,237692940,5270,5270,5270,5270,0
20240219,153800,237692940,5270,5270,5270,5270,0
20240219,153700,237692940,5270,5270,5270,5270,0
20240219,153600,237692940,5270,5270,5270,5270,0
20240219,153500,237692940,5270,5270,5270,5270,0
20240219,153400,237692940,5270,5270,5270,5270,0
20240219,153300,237692940,5270,5270,5270,5270,0
20240219,153200,237692940,5270,5270,5270,5270,0
20240219,153100,237692940,5270,5270,5270,5270,0
20240219,153000,237692940,5270,5270,5270,5270,1435
20240219,152900,230130490,5280,5280,5280,5280,0
20240219,152800,230130490,5280,5280,5280,5280,0
20240219,152700,230130490,5280,5280,5280,5280,0
20240219,152600,230130490,5280,5280,5280,5280,0
20240219,152500,230130490,5280,5280,5280,5280,0
20240219,152400,230130490,5280,5280,5280,5280,0
20240219,152300,230130490,5280,5280,5280,5280,0
20240219,152200,230130490,5280,5280,5280,5280,0
20240219,152100,230130490,5280,5280,5280,5280,0
20240219,152000,230130490,5280,5280,5280,5280,0
20240219,151900,230130490,5280,5280,5280,5280,24
20240219,151800,230003770,5280,5280,5280,5280,0
20240219,151700,230003770,5280,5280,5280,5280,18
20240219,151600,229908730,5260,5270,5270,5260,60
20240219,151500,229593080,5280,5280,5280,5280,1
20240219,151400,229587800,5270,5270,5270,5270,36
20240219,151300,229398080,5260,5270,5270,5260,977
20240219,151200,224257690,5280,5280,5280,5280,7
20240219,151100,224220730,5280,5280,5280,5280,7
20240219,151000,224183770,5280,5280,5280,5280,146
20240219,150900,223412890,5280,5280,5280,5280,0
20240219,150800,223412890,5280,5280,5290,5260,6089
20240219,150700,191353480,5280,5280,5280,5280,51
20240219,150600,191084200,5290,5290,5290,5290,0
20240219,150500,191084200,5290,5290,5290,5290,0
20240219,150400,191084200,5290,5290,5290,5290,190
20240219,150300,190079100,5290,5290,5290,5290,1
20240219,150200,190073810,5280,5280,5280,5280,0
20240219,150100,190073810,5280,5280,5280,5280,0
20240219,150000,190073810,5280,5280,5280,5280,500
20240219,145900,187433810,5290,5290,5290,5290,0
20240219,145800,187433810,5290,5290,5290,5290,0
20240219,145700,187433810,5290,5290,5290,5290,0
20240219,145600,187433810,5290,5290,5290,5290,75
20240219,145500,187037060,5290,5290,5290,5290,0
20240219,145400,187037060,5290,5290,5290,5290,2018
20240219,145300,176361840,5280,5280,5280,5280,0
20240219,145200,176361840,5280,5280,5280,5280,0
20240219,145100,176361840,5280,5280,5280,5280,0
20240219,145000,176361840,5280,5280,5280,5280,0
20240219,144900,176361840,5280,5280,5280,5280,0
20240219,144800,176361840,5280,5280,5280,5280,0
20240219,144700,176361840,5280,5280,5280,5280,0
20240219,144600,176361840,5280,5280,5280,5280,0
20240219,144500,176361840,5280,5280,5280,5280,0
20240219,144400,176361840,5280,5280,5280,5280,0
20240219,144300,176361840,5280,5280,5280,5280,0
20240219,144200,176361840,5280,5280,5280,5280,0
20240219,144100,176361840,5280,5280,5280,5280,0
20240219,144000,176361840,5280,5280,5280,5280,0
20240219,143900,176361840,5280,5280,5280,5280,62
20240219,143800,176034480,5280,5270,5280,5270,115
20240219,143700,175427430,5280,5280,5280,5280,11
20240219,143600,175369350,5280,5280,5280,5280,30
20240219,143500,175210950,5280,5280,5280,5280,0
20240219,143400,175210950,5280,5280,5280,5280,0
20240219,143300,175210950,5280,5280,5280,5280,30
20240219,143200,175052550,5280,5280,5280,5280,5
20240219,143100,175026150,5270,5280,5280,5270,501
20240219,143000,172385870,5280,5280,5280,5280,630
20240219,142900,169059470,5290,5290,5290,5290,0
20240219,142800,169059470,5290,5290,5290,5290,0
20240219,142700,169059470,5290,5290,5290,5290,0
20240219,142600,169059470,5290,5290,5290,5290,0
20240219,142500,169059470,5290,5290,5290,5290,1
20240219,142400,169054180,5280,5280,5280,5280,0
20240219,142300,169054180,5280,5280,5280,5280,22
20240219,142200,168938020,5280,5280,5280,5280,0
20240219,142100,168938020,5280,5280,5280,5280,0
20240219,142000,168938020,5280,5280,5280,5280,99
20240219,141900,168415300,5290,5290,5290,5290,0
20240219,141800,168415300,5290,5290,5290,5290,0
20240219,141700,168415300,5290,5290,5290,5290,0
20240219,141600,168415300,5290,5290,5290,5290,0
20240219,141500,168415300,5290,5290,5290,5290,1
20240219,141400,168410010,5290,5290,5290,5290,3
20240219,141300,168394140,5290,5290,5290,5290,0
20240219,141200,168394140,5290,5290,5290,5290,0
20240219,141100,168394140,5290,5290,5290,5290,0
20240219,141000,168394140,5290,5290,5290,5290,0
20240219,140900,168394140,5290,5280,5290,5280,2001
20240219,140800,157828850,5290,5290,5290,5290,0
20240219,140700,157828850,5290,5290,5290,5290,0
20240219,140600,157828850,5290,5290,5290,5290,0
20240219,140500,157828850,5290,5290,5290,5290,0
20240219,140400,157828850,5290,5290,5290,5290,0
20240219,140300,157828850,5290,5290,5290,5290,0
20240219,140200,157828850,5290,5290,5290,5290,0
20240219,140100,157828850,5290,5290,5290,5290,0
20240219,140000,157828850,5290,5290,5290,5290,10
20240219,135900,157775950,5290,5290,5290,5290,1
20240219,135800,157770660,5280,5280,5280,5280,0
20240219,135700,157770660,5280,5280,5280,5280,100
20240219,135600,157242660,5290,5290,5290,5290,0
20240219,135500,157242660,5290,5290,5290,5290,0
20240219,135400,157242660,5290,5290,5290,5290,1
20240219,135300,157237370,5280,5280,5280,5280,212
20240219,135200,156118010,5280,5280,5280,5280,0
20240219,135100,156118010,5280,5280,5280,5280,0
20240219,135000,156118010,5280,5280,5280,5280,0
20240219,134900,156118010,5280,5280,5280,5280,0
20240219,134800,156118010,5280,5280,5280,5280,0
20240219,134700,156118010,5280,5280,5280,5280,1
20240219,134600,156112730,5280,5280,5280,5280,34
20240219,134500,155933210,5280,5280,5280,5280,6
20240219,134400,155901530,5290,5290,5290,5290,0
20240219,134300,155901530,5290,5290,5290,5290,3
20240219,134200,155885660,5290,5290,5290,5290,0
20240219,134100,155885660,5290,5290,5290,5290,4
20240219,134000,155864500,5290,5290,5290,5290,0
20240219,133900,155864500,5290,5290,5290,5290,0
20240219,133800,155864500,5290,5290,5290,5290,80
20240219,133700,155441300,5290,5290,5290,5290,0
20240219,133600,155441300,5290,5290,5290,5290,0
20240219,133500,155441300,5290,5290,5290,5290,0
20240219,133400,155441300,5290,5290,5290,5290,0
20240219,133300,155441300,5290,5290,5290,5290,0
20240219,133200,155441300,5290,5290,5290,5290,0
20240219,133100,155441300,5290,5290,5290,5290,0
20240219,133000,155441300,5290,5290,5290,5290,100
20240219,132900,154912300,5290,5290,5290,5290,0
20240219,132800,154912300,5290,5290,5290,5290,0
20240219,132700,154912300,5290,5290,5290,5290,500
20240219,132600,152267300,5280,5280,5280,5280,0
20240219,132500,152267300,5280,5280,5280,5280,189
20240219,132400,151269380,5290,5290,5290,5290,0
20240219,132300,151269380,5290,5290,5290,5290,1
20240219,132200,151264090,5280,5280,5280,5280,152
20240219,132100,150461530,5280,5280,5280,5280,0
20240219,132000,150461530,5280,5280,5280,5280,0
20240219,131900,150461530,5280,5280,5280,5280,5
20240219,131800,150435130,5280,5280,5280,5280,0
20240219,131700,150435130,5280,5280,5280,5280,0
20240219,131600,150435130,5280,5280,5280,5280,0
20240219,131500,150435130,5280,5280,5280,5280,0
20240219,131400,150435130,5280,5280,5280,5280,29
20240219,131300,150282010,5280,5280,5280,5280,0
20240219,131200,150282010,5280,5280,5280,5280,6
20240219,131100,150250330,5280,5280,5280,5280,0
20240219,131000,150250330,5280,5280,5280,5280,0
20240219,130900,150250330,5280,5280,5280,5280,21
20240219,130800,150139450,5280,5280,5280,5280,135
20240219,130700,149426650,5290,5290,5290,5290,0
20240219,130600,149426650,5290,5290,5290,5290,0
20240219,130500,149426650,5290,5290,5290,5290,0
20240219,130400,149426650,5290,5290,5290,5290,0
20240219,130300,149426650,5290,5290,5290,5290,0
20240219,130200,149426650,5290,5290,5290,5290,0
20240219,130100,149426650,5290,5290,5290,5290,0
20240219,130000,149426650,5290,5290,5290,5290,0
20240219,125900,149426650,5290,5290,5290,5290,0
20240219,125800,149426650,5290,5290,5290,5290,0
20240219,125700,149426650,5290,5290,5290,5290,0
20240219,125600,149426650,5290,5290,5290,5290,0
20240219,125500,149426650,5290,5290,5290,5290,0
20240219,125400,149426650,5290,5290,5290,5290,0
20240219,125300,149426650,5290,5290,5290,5290,0
20240219,125200,149426650,5290,5290,5290,5290,0
20240219,125100,149426650,5290,5290,5290,5290,0
20240219,125000,149426650,5290,5290,5290,5290,0
20240219,124900,149426650,5290,5290,5290,5290,0
20240219,124800,149426650,5290,5290,5290,5290,282
20240219,124700,147934870,5290,5290,5290,5290,0
20240219,124600,147934870,5290,5290,5290,5290,0
20240219,124500,147934870,5290,5290,5290,5290,1
20240219,124400,147929580,5280,5280,5280,5280,0
20240219,124300,147929580,5280,5280,5280,5280,0
20240219,124200,147929580,5280,5280,5280,5280,0
20240219,124100,147929580,5280,5290,5290,5280,81
20240219,124000,147501300,5290,5290,5290,5290,0
20240219,123900,147501300,5290,5290,5290,5290,0
20240219,123800,147501300,5290,5290,5290,5290,0
20240219,123700,147501300,5290,5290,5290,5290,0
20240219,123600,147501300,5290,5290,5290,5290,0
20240219,123500,147501300,5290,5290,5290,5290,10
20240219,123400,147448400,5290,5290,5290,5290,0
20240219,123300,147448400,5290,5290,5290,5290,20
20240219,123200,147342600,5290,5290,5290,5290,0
20240219,123100,147342600,5290,5290,5290,5290,0
20240219,123000,147342600,5290,5290,5290,5290,6
20240219,122900,147310860,5290,5290,5290,5290,0
20240219,122800,147310860,5290,5290,5290,5290,0
20240219,122700,147310860,5290,5290,5290,5290,0
20240219,122600,147310860,5290,5290,5290,5290,2
20240219,122500,147300280,5290,5290,5290,5290,0
20240219,122400,147300280,5290,5290,5290,5290,5
20240219,122300,147273830,5290,5290,5290,5290,0
20240219,122200,147273830,5290,5290,5290,5290,0
20240219,122100,147273830,5290,5290,5290,5290,0
20240219,122000,147273830,5290,5290,5290,5290,0
20240219,121900,147273830,5290,5290,5290,5290,5
20240219,121800,147247380,5290,5290,5290,5290,0
20240219,121700,147247380,5290,5290,5290,5290,0
20240219,121600,147247380,5290,5290,5290,5290,0
20240219,121500,147247380,5290,5290,5290,5290,0
20240219,121400,147247380,5290,5290,5290,5290,0
20240219,121300,147247380,5290,5290,5290,5290,0
20240219,121200,147247380,5290,5290,5290,5290,0
20240219,121100,147247380,5290,5290,5290,5290,0
20240219,121000,147247380,5290,5290,5290,5290,0
20240219,120900,147247380,5290,5290,5290,5290,0
20240219,120800,147247380,5290,5290,5290,5290,0
20240219,120700,147247380,5290,5290,5290,5290,0
20240219,120600,147247380,5290,5290,5290,5290,0
20240219,120500,147247380,5290,5290,5290,5290,0
20240219,120400,147247380,5290,5290,5290,5290,0
20240219,120300,147247380,5290,5290,5290,5290,0
20240219,120200,147247380,5290,5290,5290,5290,0
20240219,120100,147247380,5290,5290,5290,5290,0
20240219,120000,147247380,5290,5290,5290,5290,0
20240219,115900,147247380,5290,5290,5290,5290,0
20240219,115800,147247380,5290,5290,5290,5290,10
20240219,115700,147194480,5290,5290,5290,5290,0
20240219,115600,147194480,5290,5290,5290,5290,0
20240219,115500,147194480,5290,5280,5290,5280,10
20240219,115400,147141590,5290,5290,5290,5290,38
20240219,115300,146940570,5290,5290,5290,5290,0
20240219,115200,146940570,5290,5290,5290,5290,0
20240219,115100,146940570,5290,5290,5290,5290,0
20240219,115000,146940570,5290,5290,5290,5290,0
20240219,114900,146940570,5290,5290,5290,5290,10
20240219,114800,146887670,5300,5300,5300,5300,0
20240219,114700,146887670,5300,5300,5300,5300,0
20240219,114600,146887670,5300,5300,5300,5300,0
20240219,114500,146887670,5300,5300,5300,5300,1
20240219,114400,146882370,5290,5290,5290,5290,0
20240219,114300,146882370,5290,5290,5290,5290,1
20240219,114200,146877080,5290,5290,5290,5290,100
20240219,114100,146348080,5290,5290,5290,5290,0
20240219,114000,146348080,5290,5290,5290,5290,0
20240219,113900,146348080,5290,5290,5290,5290,0
20240219,113800,146348080,5290,5290,5290,5290,1
20240219,113700,146342790,5300,5290,5300,5290,243
20240219,113600,145057270,5290,5290,5290,5290,28
20240219,113500,144909150,5290,5290,5290,5290,0
20240219,113400,144909150,5290,5290,5290,5290,0
20240219,113300,144909150,5290,5290,5290,5290,20
20240219,113200,144803350,5290,5290,5290,5290,0
20240219,113100,144803350,5290,5290,5290,5290,0
20240219,113000,144803350,5290,5290,5290,5290,0
20240219,112900,144803350,5290,5290,5290,5290,0
20240219,112800,144803350,5290,5290,5290,5290,0
20240219,112700,144803350,5290,5290,5290,5290,0
20240219,112600,144803350,5290,5290,5290,5290,0
20240219,112500,144803350,5290,5290,5290,5290,3
20240219,112400,144787480,5290,5290,5290,5290,0
20240219,112300,144787480,5290,5290,5290,5290,0
20240219,112200,144787480,5290,5290,5290,5290,0
20240219,112100,144787480,5290,5290,5290,5290,0
20240219,112000,144787480,5290,5290,5290,5290,0
20240219,111900,144787480,5290,5290,5290,5270,505
20240219,111800,142126030,5260,5280,5280,5260,1300
20240219,111700,135278860,5280,5280,5280,5280,0
20240219,111600,135278860,5280,5280,5280,5280,0
20240219,111500,135278860,5280,5280,5280,5280,0
20240219,111400,135278860,5280,5270,5280,5270,1820
20240219,111300,125669510,5270,5270,5270,5270,3
20240219,111200,125653700,5270,5270,5270,5270,2917
20240219,111100,110281110,5280,5280,5280,5280,0
20240219,111000,110281110,5280,5280,5280,5280,56
20240219,110900,109985430,5280,5280,5280,5280,0
20240219,110800,109985430,5280,5280,5280,5280,149
20240219,110700,109198710,5290,5290,5290,5290,0
20240219,110600,109198710,5290,5290,5290,5290,0
20240219,110500,109198710,5290,5290,5290,5290,0
20240219,110400,109198710,5290,5290,5290,5290,0
20240219,110300,109198710,5290,5290,5290,5290,12
20240219,110200,109135230,5290,5290,5290,5290,0
20240219,110100,109135230,5290,5290,5290,5290,0
20240219,110000,109135230,5290,5290,5290,5290,0
20240219,105900,109135230,5290,5290,5290,5290,0
20240219,105800,109135230,5290,5290,5290,5290,0
20240219,105700,109135230,5290,5290,5290,5290,1
20240219,105600,109129940,5290,5290,5290,5290,1
20240219,105500,109124650,5280,5280,5280,5280,0
20240219,105400,109124650,5280,5280,5280,5280,65
20240219,105300,108781450,5280,5280,5280,5280,153
20240219,105200,107973610,5280,5290,5290,5280,48
20240219,105100,107719700,5290,5290,5290,5290,0
20240219,105000,107719700,5290,5290,5290,5290,0
20240219,104900,107719700,5290,5290,5290,5290,0
20240219,104800,107719700,5290,5290,5290,5290,0
20240219,104700,107719700,5290,5290,5290,5290,0
20240219,104600,107719700,5290,5290,5290,5290,0
20240219,104500,107719700,5290,5290,5290,5290,0
20240219,104400,107719700,5290,5290,5290,5290,0
20240219,104300,107719700,5290,5290,5290,5290,0
20240219,104200,107719700,5290,5290,5290,5290,10
20240219,104100,107666800,5280,5280,5280,5280,0
20240219,104000,107666800,5280,5280,5280,5280,0
20240219,103900,107666800,5280,5280,5280,5280,0
20240219,103800,107666800,5280,5280,5280,5280,0
20240219,103700,107666800,5280,5280,5280,5280,10
20240219,103600,107614000,5280,5280,5280,5280,0
20240219,103500,107614000,5280,5280,5280,5280,0
20240219,103400,107614000,5280,5280,5280,5280,0
20240219,103300,107614000,5280,5280,5280,5280,1
20240219,103200,107608720,5280,5280,5280,5280,0
20240219,103100,107608720,5280,5280,5280,5280,0
20240219,103000,107608720,5280,5280,5280,5280,0
20240219,102900,107608720,5280,5280,5280,5280,90
20240219,102800,107133520,5280,5280,5280,5280,0
20240219,102700,107133520,5280,5280,5280,5280,0
20240219,102600,107133520,5280,5280,5280,5280,0
20240219,102500,107133520,5280,5280,5280,5280,7
20240219,102400,107096560,5280,5280,5280,5280,770
20240219,102300,103030960,5280,5280,5280,5280,10
20240219,102200,102978160,5270,5270,5270,5270,0
20240219,102100,102978160,5270,5270,5270,5270,0
20240219,102000,102978160,5270,5270,5270,5270,0
20240219,101900,102978160,5270,5270,5270,5270,1
20240219,101800,102972890,5280,5280,5280,5280,8
20240219,101700,102930650,5280,5280,5280,5280,0
20240219,101600,102930650,5280,5280,5280,5280,0
20240219,101500,102930650,5280,5280,5280,5280,1
20240219,101400,102925370,5280,5280,5280,5280,1
20240219,101300,102920090,5280,5280,5280,5280,1800
20240219,101200,93416090,5260,5260,5260,5260,0
20240219,101100,93416090,5260,5260,5260,5260,0
20240219,101000,93416090,5260,5270,5270,5260,90
20240219,100900,92941970,5290,5290,5290,5290,18
20240219,100800,92846750,5290,5290,5290,5290,0
20240219,100700,92846750,5290,5290,5290,5290,0
20240219,100600,92846750,5290,5290,5290,5290,0
20240219,100500,92846750,5290,5290,5290,5290,1
20240219,100400,92841460,5280,5280,5280,5280,0
20240219,100300,92841460,5280,5280,5280,5280,287
20240219,100200,91326100,5290,5290,5290,5290,0
20240219,100100,91326100,5290,5290,5290,5290,152
20240219,100000,90522020,5290,5290,5290,5290,150
20240219,095900,89728520,5290,5290,5290,5290,520
20240219,095800,86977720,5300,5280,5300,5280,1476
20240219,095700,79169020,5290,5290,5290,5290,0
20240219,095600,79169020,5290,5290,5290,5290,0
20240219,095500,79169020,5290,5290,5290,5290,0
20240219,095400,79169020,5290,5290,5290,5290,0
20240219,095300,79169020,5290,5290,5290,5290,200
20240219,095200,78111020,5290,5290,5290,5290,0
20240219,095100,78111020,5290,5290,5290,5290,0
20240219,095000,78111020,5290,5290,5290,5290,361
20240219,094900,76201330,5290,5290,5290,5290,150
20240219,094800,75407830,5260,5260,5260,5260,0
20240219,094700,75407830,5260,5270,5270,5260,2000
20240219,094600,64879910,5290,5290,5290,5290,0
20240219,094500,64879910,5290,5290,5290,5290,0
20240219,094400,64879910,5290,5290,5290,5290,3
20240219,094300,64864040,5290,5290,5290,5290,0
20240219,094200,64864040,5290,5290,5290,5290,96
20240219,094100,64356200,5290,5280,5290,5280,166
20240219,094000,63479710,5260,5270,5270,5260,184
20240219,093900,62510230,5270,5270,5270,5270,102
20240219,093800,61972690,5260,5260,5260,5260,0
20240219,093700,61972690,5260,5260,5260,5260,0
20240219,093600,61972690,5260,5260,5260,5260,2
20240219,093500,61962170,5280,5280,5280,5280,76
20240219,093400,61560890,5280,5260,5280,5260,114
20240219,093300,60961230,5270,5270,5270,5270,39
20240219,093200,60755700,5270,5270,5270,5270,10
20240219,093100,60703000,5270,5270,5270,5270,0
20240219,093000,60703000,5270,5270,5270,5270,0
20240219,092900,60703000,5270,5270,5270,5270,0
20240219,092800,60703000,5270,5270,5270,5270,261
20240219,092700,59327530,5270,5270,5270,5270,0
20240219,092600,59327530,5270,5270,5270,5270,5
20240219,092500,59301180,5270,5270,5270,5270,0
20240219,092400,59301180,5270,5280,5280,5270,361
20240219,092300,57397770,5280,5280,5280,5280,0
20240219,092200,57397770,5280,5280,5280,5280,0
20240219,092100,57397770,5280,5280,5280,5280,0
20240219,092000,57397770,5280,5280,5280,5280,87
20240219,091900,56938410,5280,5280,5280,5280,13
20240219,091800,56869770,5280,5280,5280,5280,26
20240219,091700,56732490,5290,5290,5290,5290,290
20240219,091600,55198390,5290,5290,5290,5290,0
20240219,091500,55198390,5290,5290,5290,5290,0
20240219,091400,55198390,5290,5290,5290,5290,0
20240219,091300,55198390,5290,5300,5300,5290,1143
20240219,091200,49151890,5280,5290,5300,5280,1302
20240219,091100,42265290,5250,5250,5250,5250,0
20240219,091000,42265290,5250,5260,5260,5250,3445
20240219,090900,24171540,5260,5270,5270,5260,910
20240219,090800,19382710,5270,5270,5270,5270,330
20240219,090700,17643610,5300,5290,5300,5270,372
20240219,090600,15677720,5270,5270,5270,5270,0
20240219,090500,15677720,5270,5270,5270,5270,10
20240219,090400,15625020,5270,5290,5290,5270,311
20240219,090300,13986020,5290,5290,5290,5270,13
20240219,090200,13917270,5290,5270,5300,5270,936
20240219,090100,8956620,5270,5290,5290,5270,1176
20240219,090000,2756240,5280,5280,5280,5280,514