KissMeData/138080/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,201800,655195190,14640,14640,14640,14640,306
20240219,201700,655195190,14640,14640,14640,14640,0
20240219,201600,655195190,14640,14640,14640,14640,0
20240219,201500,655195190,14640,14640,14640,14640,0
20240219,201400,655195190,14640,14640,14640,14640,0
20240219,201300,655195190,14640,14640,14640,14640,0
20240219,201200,655195190,14640,14640,14640,14640,0
20240219,201100,655195190,14640,14640,14640,14640,0
20240219,201000,655195190,14640,14640,14640,14640,0
20240219,200900,655195190,14640,14640,14640,14640,0
20240219,200800,655195190,14640,14640,14640,14640,0
20240219,200700,655195190,14640,14640,14640,14640,0
20240219,200600,655195190,14640,14640,14640,14640,0
20240219,200500,655195190,14640,14640,14640,14640,0
20240219,200400,655195190,14640,14640,14640,14640,0
20240219,200300,655195190,14640,14640,14640,14640,0
20240219,200200,655195190,14640,14640,14640,14640,0
20240219,200100,655195190,14640,14640,14640,14640,0
20240219,200000,655195190,14640,14640,14640,14640,0
20240219,195900,655195190,14640,14640,14640,14640,0
20240219,195800,655195190,14640,14640,14640,14640,0
20240219,195700,655195190,14640,14640,14640,14640,0
20240219,195600,655195190,14640,14640,14640,14640,0
20240219,195500,655195190,14640,14640,14640,14640,0
20240219,195400,655195190,14640,14640,14640,14640,0
20240219,195300,655195190,14640,14640,14640,14640,0
20240219,195200,655195190,14640,14640,14640,14640,0
20240219,195100,655195190,14640,14640,14640,14640,0
20240219,195000,655195190,14640,14640,14640,14640,0
20240219,194900,655195190,14640,14640,14640,14640,0
20240219,194800,655195190,14640,14640,14640,14640,306
20240219,194700,655195190,14640,14640,14640,14640,0
20240219,194600,655195190,14640,14640,14640,14640,0
20240219,194500,655195190,14640,14640,14640,14640,0
20240219,194400,655195190,14640,14640,14640,14640,0
20240219,194300,655195190,14640,14640,14640,14640,0
20240219,194200,655195190,14640,14640,14640,14640,0
20240219,194100,655195190,14640,14640,14640,14640,0
20240219,194000,655195190,14640,14640,14640,14640,0
20240219,193900,655195190,14640,14640,14640,14640,0
20240219,193800,655195190,14640,14640,14640,14640,0
20240219,193700,655195190,14640,14640,14640,14640,0
20240219,193600,655195190,14640,14640,14640,14640,0
20240219,193500,655195190,14640,14640,14640,14640,0
20240219,193400,655195190,14640,14640,14640,14640,0
20240219,193300,655195190,14640,14640,14640,14640,0
20240219,193200,655195190,14640,14640,14640,14640,0
20240219,193100,655195190,14640,14640,14640,14640,0
20240219,193000,655195190,14640,14640,14640,14640,0
20240219,192900,655195190,14640,14640,14640,14640,0
20240219,192800,655195190,14640,14640,14640,14640,0
20240219,192700,655195190,14640,14640,14640,14640,0
20240219,192600,655195190,14640,14640,14640,14640,0
20240219,192500,655195190,14640,14640,14640,14640,0
20240219,192400,655195190,14640,14640,14640,14640,0
20240219,192300,655195190,14640,14640,14640,14640,0
20240219,192200,655195190,14640,14640,14640,14640,0
20240219,192100,655195190,14640,14640,14640,14640,0
20240219,192000,655195190,14640,14640,14640,14640,0
20240219,191900,655195190,14640,14640,14640,14640,0
20240219,191800,655195190,14640,14640,14640,14640,306
20240219,191700,655195190,14640,14640,14640,14640,0
20240219,191600,655195190,14640,14640,14640,14640,0
20240219,191500,655195190,14640,14640,14640,14640,0
20240219,191400,655195190,14640,14640,14640,14640,0
20240219,191300,655195190,14640,14640,14640,14640,0
20240219,191200,655195190,14640,14640,14640,14640,0
20240219,191100,655195190,14640,14640,14640,14640,0
20240219,191000,655195190,14640,14640,14640,14640,0
20240219,190900,655195190,14640,14640,14640,14640,0
20240219,190800,655195190,14640,14640,14640,14640,0
20240219,190700,655195190,14640,14640,14640,14640,0
20240219,190600,655195190,14640,14640,14640,14640,0
20240219,190500,655195190,14640,14640,14640,14640,0
20240219,190400,655195190,14640,14640,14640,14640,0
20240219,190300,655195190,14640,14640,14640,14640,0
20240219,190200,655195190,14640,14640,14640,14640,0
20240219,190100,655195190,14640,14640,14640,14640,0
20240219,190000,655195190,14640,14640,14640,14640,0
20240219,185900,655195190,14640,14640,14640,14640,0
20240219,185800,655195190,14640,14640,14640,14640,0
20240219,185700,655195190,14640,14640,14640,14640,0
20240219,185600,655195190,14640,14640,14640,14640,0
20240219,185500,655195190,14640,14640,14640,14640,0
20240219,185400,655195190,14640,14640,14640,14640,0
20240219,185300,655195190,14640,14640,14640,14640,0
20240219,185200,655195190,14640,14640,14640,14640,0
20240219,185100,655195190,14640,14640,14640,14640,0
20240219,185000,655195190,14640,14640,14640,14640,0
20240219,184900,655195190,14640,14640,14640,14640,0
20240219,184800,655195190,14640,14640,14640,14640,306
20240219,184700,655195190,14640,14640,14640,14640,0
20240219,184600,655195190,14640,14640,14640,14640,0
20240219,184500,655195190,14640,14640,14640,14640,0
20240219,184400,655195190,14640,14640,14640,14640,0
20240219,184300,655195190,14640,14640,14640,14640,0
20240219,184200,655195190,14640,14640,14640,14640,0
20240219,184100,655195190,14640,14640,14640,14640,0
20240219,184000,655195190,14640,14640,14640,14640,0
20240219,183900,655195190,14640,14640,14640,14640,0
20240219,183800,655195190,14640,14640,14640,14640,0
20240219,183700,655195190,14640,14640,14640,14640,0
20240219,183600,655195190,14640,14640,14640,14640,0
20240219,183500,655195190,14640,14640,14640,14640,0
20240219,183400,655195190,14640,14640,14640,14640,0
20240219,183300,655195190,14640,14640,14640,14640,0
20240219,183200,655195190,14640,14640,14640,14640,0
20240219,183100,655195190,14640,14640,14640,14640,0
20240219,183000,655195190,14640,14640,14640,14640,0
20240219,182900,655195190,14640,14640,14640,14640,0
20240219,182800,655195190,14640,14640,14640,14640,0
20240219,182700,655195190,14640,14640,14640,14640,0
20240219,182600,655195190,14640,14640,14640,14640,0
20240219,182500,655195190,14640,14640,14640,14640,0
20240219,182400,655195190,14640,14640,14640,14640,0
20240219,182300,655195190,14640,14640,14640,14640,0
20240219,182200,655195190,14640,14640,14640,14640,0
20240219,182100,655195190,14640,14640,14640,14640,0
20240219,182000,655195190,14640,14640,14640,14640,0
20240219,181900,655195190,14640,14640,14640,14640,0
20240219,181800,655195190,14640,14640,14640,14640,306
20240219,181700,655195190,14640,14640,14640,14640,0
20240219,181600,655195190,14640,14640,14640,14640,0
20240219,181500,655195190,14640,14640,14640,14640,0
20240219,181400,655195190,14640,14640,14640,14640,0
20240219,181300,655195190,14640,14640,14640,14640,0
20240219,181200,655195190,14640,14640,14640,14640,0
20240219,181100,655195190,14640,14640,14640,14640,0
20240219,181000,655195190,14640,14640,14640,14640,0
20240219,180900,655195190,14640,14640,14640,14640,0
20240219,180800,655195190,14640,14640,14640,14640,0
20240219,180700,655195190,14640,14640,14640,14640,0
20240219,180600,655195190,14640,14640,14640,14640,0
20240219,180500,655195190,14640,14640,14640,14640,0
20240219,180400,655195190,14640,14640,14640,14640,0
20240219,180300,655195190,14640,14640,14640,14640,0
20240219,180200,655195190,14640,14640,14640,14640,0
20240219,180100,655195190,14640,14640,14640,14640,0
20240219,180000,655195190,14640,14640,14640,14640,0
20240219,175900,655195190,14640,14640,14640,14640,0
20240219,175800,655195190,14640,14640,14640,14640,0
20240219,175700,655195190,14640,14640,14640,14640,0
20240219,175600,655195190,14640,14640,14640,14640,0
20240219,175500,655195190,14640,14640,14640,14640,0
20240219,175400,655195190,14640,14640,14640,14640,0
20240219,175300,655195190,14640,14640,14640,14640,0
20240219,175200,655195190,14640,14640,14640,14640,0
20240219,175100,655195190,14640,14640,14640,14640,0
20240219,175000,655195190,14640,14640,14640,14640,0
20240219,174900,655195190,14640,14640,14640,14640,0
20240219,174800,655195190,14640,14640,14640,14640,306
20240219,174700,655195190,14640,14640,14640,14640,0
20240219,174600,655195190,14640,14640,14640,14640,0
20240219,174500,655195190,14640,14640,14640,14640,0
20240219,174400,655195190,14640,14640,14640,14640,0
20240219,174300,655195190,14640,14640,14640,14640,0
20240219,174200,655195190,14640,14640,14640,14640,0
20240219,174100,655195190,14640,14640,14640,14640,0
20240219,174000,655195190,14640,14640,14640,14640,0
20240219,173900,655195190,14640,14640,14640,14640,0
20240219,173800,655195190,14640,14640,14640,14640,0
20240219,173700,655195190,14640,14640,14640,14640,0
20240219,173600,655195190,14640,14640,14640,14640,0
20240219,173500,655195190,14640,14640,14640,14640,0
20240219,173400,655195190,14640,14640,14640,14640,0
20240219,173300,655195190,14640,14640,14640,14640,0
20240219,173200,655195190,14640,14640,14640,14640,0
20240219,173100,655195190,14640,14640,14640,14640,0
20240219,173000,655195190,14640,14640,14640,14640,0
20240219,172900,655195190,14640,14640,14640,14640,0
20240219,172800,655195190,14640,14640,14640,14640,0
20240219,172700,655195190,14640,14640,14640,14640,0
20240219,172600,655195190,14640,14640,14640,14640,0
20240219,172500,655195190,14640,14640,14640,14640,0
20240219,172400,655195190,14640,14640,14640,14640,0
20240219,172300,655195190,14640,14640,14640,14640,0
20240219,172200,655195190,14640,14640,14640,14640,0
20240219,172100,655195190,14640,14640,14640,14640,0
20240219,172000,655195190,14640,14640,14640,14640,0
20240219,171900,655195190,14640,14640,14640,14640,0
20240219,171800,655195190,14640,14640,14640,14640,306
20240219,171700,655195190,14640,14640,14640,14640,0
20240219,171600,655195190,14640,14640,14640,14640,0
20240219,171500,655195190,14640,14640,14640,14640,0
20240219,171400,655195190,14640,14640,14640,14640,0
20240219,171300,655195190,14640,14640,14640,14640,0
20240219,171200,655195190,14640,14640,14640,14640,0
20240219,171100,655195190,14640,14640,14640,14640,0
20240219,171000,655195190,14640,14640,14640,14640,0
20240219,170900,655195190,14640,14640,14640,14640,0
20240219,170800,655195190,14640,14640,14640,14640,0
20240219,170700,655195190,14640,14640,14640,14640,0
20240219,170600,655195190,14640,14640,14640,14640,0
20240219,170500,655195190,14640,14640,14640,14640,0
20240219,170400,655195190,14640,14640,14640,14640,0
20240219,170300,655195190,14640,14640,14640,14640,0
20240219,170200,655195190,14640,14640,14640,14640,0
20240219,170100,655195190,14640,14640,14640,14640,0
20240219,170000,655195190,14640,14640,14640,14640,0
20240219,165900,655195190,14640,14640,14640,14640,0
20240219,165800,655195190,14640,14640,14640,14640,0
20240219,165700,655195190,14640,14640,14640,14640,0
20240219,165600,655195190,14640,14640,14640,14640,0
20240219,165500,655195190,14640,14640,14640,14640,0
20240219,165400,655195190,14640,14640,14640,14640,0
20240219,165300,655195190,14640,14640,14640,14640,0
20240219,165200,655195190,14640,14640,14640,14640,0
20240219,165100,655195190,14640,14640,14640,14640,0
20240219,165000,655195190,14640,14640,14640,14640,0
20240219,164900,655195190,14640,14640,14640,14640,0
20240219,164800,655195190,14640,14640,14640,14640,306
20240219,164700,655195190,14640,14640,14640,14640,0
20240219,164600,655195190,14640,14640,14640,14640,0
20240219,164500,655195190,14640,14640,14640,14640,0
20240219,164400,655195190,14640,14640,14640,14640,0
20240219,164300,655195190,14640,14640,14640,14640,0
20240219,164200,655195190,14640,14640,14640,14640,0
20240219,164100,655195190,14640,14640,14640,14640,0
20240219,164000,655195190,14640,14640,14640,14640,0
20240219,163900,655195190,14640,14640,14640,14640,0
20240219,163800,655195190,14640,14640,14640,14640,0
20240219,163700,655195190,14640,14640,14640,14640,0
20240219,163600,655195190,14640,14640,14640,14640,0
20240219,163500,655195190,14640,14640,14640,14640,0
20240219,163400,655195190,14640,14640,14640,14640,0
20240219,163300,655195190,14640,14640,14640,14640,0
20240219,163200,655195190,14640,14640,14640,14640,0
20240219,163100,655195190,14640,14640,14640,14640,0
20240219,163000,655195190,14640,14640,14640,14640,0
20240219,162900,655195190,14640,14640,14640,14640,0
20240219,162800,655195190,14640,14640,14640,14640,0
20240219,162700,655195190,14640,14640,14640,14640,0
20240219,162600,655195190,14640,14640,14640,14640,0
20240219,162500,655195190,14640,14640,14640,14640,0
20240219,162400,655195190,14640,14640,14640,14640,0
20240219,162300,655195190,14640,14640,14640,14640,0
20240219,162200,655195190,14640,14640,14640,14640,0
20240219,162100,655195190,14640,14640,14640,14640,0
20240219,162000,655195190,14640,14640,14640,14640,0
20240219,161900,655195190,14640,14640,14640,14640,0
20240219,161800,655195190,14640,14640,14640,14640,306
20240219,161700,655195190,14640,14640,14640,14640,0
20240219,161600,655195190,14640,14640,14640,14640,0
20240219,161500,655195190,14640,14640,14640,14640,0
20240219,161400,655195190,14640,14640,14640,14640,0
20240219,161300,655195190,14640,14640,14640,14640,0
20240219,161200,655195190,14640,14640,14640,14640,0
20240219,161100,655195190,14640,14640,14640,14640,0
20240219,161000,655195190,14640,14640,14640,14640,0
20240219,160900,655195190,14640,14640,14640,14640,0
20240219,160800,655195190,14640,14640,14640,14640,0
20240219,160700,655195190,14640,14640,14640,14640,0
20240219,160600,655195190,14640,14640,14640,14640,0
20240219,160500,655195190,14640,14640,14640,14640,0
20240219,160400,655195190,14640,14640,14640,14640,0
20240219,160300,655195190,14640,14640,14640,14640,0
20240219,160200,655195190,14640,14640,14640,14640,0
20240219,160100,655195190,14640,14640,14640,14640,0
20240219,160000,655195190,14640,14640,14640,14640,0
20240219,155900,655195190,14640,14640,14640,14640,0
20240219,155800,655195190,14640,14640,14640,14640,0
20240219,155700,655195190,14640,14640,14640,14640,0
20240219,155600,655195190,14640,14640,14640,14640,0
20240219,155500,655195190,14640,14640,14640,14640,0
20240219,155400,655195190,14640,14640,14640,14640,0
20240219,155300,655195190,14640,14640,14640,14640,0
20240219,155200,655195190,14640,14640,14640,14640,0
20240219,155100,655195190,14640,14640,14640,14640,0
20240219,155000,655195190,14640,14640,14640,14640,0
20240219,154900,655195190,14640,14640,14640,14640,0
20240219,154800,655195190,14640,14640,14640,14640,306
20240219,154700,655195190,14640,14640,14640,14640,0
20240219,154600,655195190,14640,14640,14640,14640,0
20240219,154500,655195190,14640,14640,14640,14640,0
20240219,154400,655195190,14640,14640,14640,14640,0
20240219,154300,655195190,14640,14640,14640,14640,0
20240219,154200,655195190,14640,14640,14640,14640,0
20240219,154100,655195190,14640,14640,14640,14640,0
20240219,154000,655195190,14640,14640,14640,14640,0
20240219,153900,655195190,14640,14640,14640,14640,0
20240219,153800,655195190,14640,14640,14640,14640,0
20240219,153700,655195190,14640,14640,14640,14640,0
20240219,153600,655195190,14640,14640,14640,14640,0
20240219,153500,655195190,14640,14640,14640,14640,0
20240219,153400,655195190,14640,14640,14640,14640,0
20240219,153300,655195190,14640,14640,14640,14640,0
20240219,153200,655195190,14640,14640,14640,14640,0
20240219,153100,655195190,14640,14640,14640,14640,0
20240219,153000,655195190,14640,14640,14640,14640,306
20240219,152900,650715350,14620,14620,14620,14620,0
20240219,152800,650715350,14620,14620,14620,14620,0
20240219,152700,650715350,14620,14620,14620,14620,0
20240219,152600,650715350,14620,14620,14620,14620,0
20240219,152500,650715350,14620,14620,14620,14620,0
20240219,152400,650715350,14620,14620,14620,14620,0
20240219,152300,650715350,14620,14620,14620,14620,0
20240219,152200,650715350,14620,14620,14620,14620,0
20240219,152100,650715350,14620,14620,14620,14620,0
20240219,152000,650715350,14620,14620,14620,14620,0
20240219,151900,650715350,14620,14620,14630,14620,45
20240219,151800,650057280,14620,14610,14630,14610,533
20240219,151700,642261110,14610,14610,14610,14610,1
20240219,151600,642246500,14600,14600,14600,14600,0
20240219,151500,642246500,14600,14600,14600,14600,2
20240219,151400,642217300,14600,14600,14600,14600,0
20240219,151300,642217300,14600,14610,14620,14600,104
20240219,151200,640698130,14600,14600,14600,14600,120
20240219,151100,638946130,14600,14620,14620,14600,111
20240219,151000,637325310,14610,14610,14610,14610,44
20240219,150900,636682470,14620,14620,14620,14620,34
20240219,150800,636185390,14610,14620,14620,14610,55
20240219,150700,635381340,14630,14630,14630,14630,0
20240219,150600,635381340,14630,14630,14630,14630,1
20240219,150500,635366710,14620,14620,14620,14620,10
20240219,150400,635220510,14620,14620,14620,14620,136
20240219,150300,633232190,14620,14620,14620,14620,0
20240219,150200,633232190,14620,14620,14620,14620,13
20240219,150100,633042130,14620,14620,14620,14620,24
20240219,150000,632691250,14620,14610,14620,14610,18
20240219,145900,632428240,14610,14610,14610,14610,3
20240219,145800,632384410,14610,14610,14610,14610,133
20240219,145700,630441280,14600,14610,14610,14600,62
20240219,145600,629535970,14600,14600,14600,14600,20
20240219,145500,629243970,14570,14570,14570,14570,0
20240219,145400,629243970,14570,14580,14580,14570,14
20240219,145300,629039950,14580,14580,14580,14580,3
20240219,145200,628996210,14590,14590,14590,14590,1
20240219,145100,628981620,14590,14600,14600,14590,95
20240219,145000,627594720,14600,14600,14600,14600,0
20240219,144900,627594720,14600,14600,14600,14600,0
20240219,144800,627594720,14600,14600,14600,14600,3
20240219,144700,627550920,14620,14620,14620,14620,0
20240219,144600,627550920,14620,14620,14620,14620,0
20240219,144500,627550920,14620,14610,14620,14610,38
20240219,144400,626995640,14600,14590,14600,14590,120
20240219,144300,625243840,14590,14590,14590,14590,2
20240219,144200,625214660,14570,14580,14580,14570,147
20240219,144100,623071500,14580,14580,14580,14580,180
20240219,144000,620447100,14580,14580,14580,14580,0
20240219,143900,620447100,14580,14580,14580,14580,2
20240219,143800,620417940,14610,14610,14610,14610,5
20240219,143700,620344890,14580,14580,14580,14580,0
20240219,143600,620344890,14580,14580,14580,14580,0
20240219,143500,620344890,14580,14580,14580,14580,1
20240219,143400,620330310,14580,14580,14580,14580,35
20240219,143300,619820010,14570,14570,14570,14570,0
20240219,143200,619820010,14570,14570,14570,14570,0
20240219,143100,619820010,14570,14570,14570,14570,0
20240219,143000,619820010,14570,14570,14570,14570,0
20240219,142900,619820010,14570,14570,14570,14570,6
20240219,142800,619732590,14620,14620,14620,14620,0
20240219,142700,619732590,14620,14620,14620,14620,8
20240219,142600,619615630,14630,14630,14630,14630,0
20240219,142500,619615630,14630,14630,14630,14630,0
20240219,142400,619615630,14630,14630,14630,14630,21
20240219,142300,619308400,14630,14630,14630,14630,10
20240219,142200,619162100,14630,14630,14630,14630,0
20240219,142100,619162100,14630,14630,14630,14630,0
20240219,142000,619162100,14630,14630,14630,14630,0
20240219,141900,619162100,14630,14620,14630,14620,51
20240219,141800,618416000,14630,14630,14630,14630,0
20240219,141700,618416000,14630,14630,14630,14630,0
20240219,141600,618416000,14630,14610,14630,14610,191
20240219,141500,615623500,14560,14560,14560,14560,0
20240219,141400,615623500,14560,14560,14560,14560,0
20240219,141300,615623500,14560,14560,14560,14560,0
20240219,141200,615623500,14560,14570,14570,14560,147
20240219,141100,613481820,14570,14570,14570,14570,0
20240219,141000,613481820,14570,14580,14580,14570,100
20240219,140900,612024810,14560,14560,14560,14560,0
20240219,140800,612024810,14560,14560,14560,14560,0
20240219,140700,612024810,14560,14560,14560,14560,0
20240219,140600,612024810,14560,14560,14560,14560,0
20240219,140500,612024810,14560,14560,14560,14560,0
20240219,140400,612024810,14560,14560,14560,14560,0
20240219,140300,612024810,14560,14560,14560,14560,0
20240219,140200,612024810,14560,14560,14560,14560,0
20240219,140100,612024810,14560,14560,14560,14560,0
20240219,140000,612024810,14560,14560,14560,14560,0
20240219,135900,612024810,14560,14580,14580,14560,300
20240219,135800,607652310,14580,14580,14580,14580,1
20240219,135700,607637730,14580,14580,14580,14580,0
20240219,135600,607637730,14580,14580,14580,14580,0
20240219,135500,607637730,14580,14580,14580,14580,50
20240219,135400,606908730,14580,14580,14580,14580,10
20240219,135300,606762930,14580,14580,14580,14580,0
20240219,135200,606762930,14580,14580,14580,14580,0
20240219,135100,606762930,14580,14580,14580,14580,0
20240219,135000,606762930,14580,14590,14590,14580,220
20240219,134900,603554330,14590,14590,14590,14590,16
20240219,134800,603320890,14600,14600,14600,14600,60
20240219,134700,602444890,14610,14610,14610,14610,0
20240219,134600,602444890,14610,14610,14610,14610,0
20240219,134500,602444890,14610,14610,14610,14610,1
20240219,134400,602430280,14620,14620,14620,14620,0
20240219,134300,602430280,14620,14620,14620,14620,0
20240219,134200,602430280,14620,14620,14620,14620,4
20240219,134100,602371800,14620,14620,14620,14620,0
20240219,134000,602371800,14620,14620,14620,14620,16
20240219,133900,602137880,14600,14600,14600,14600,0
20240219,133800,602137880,14600,14600,14600,14600,0
20240219,133700,602137880,14600,14600,14600,14600,3
20240219,133600,602094080,14600,14600,14600,14600,0
20240219,133500,602094080,14600,14600,14600,14600,0
20240219,133400,602094080,14600,14590,14600,14590,118
20240219,133300,600371560,14590,14590,14590,14590,1
20240219,133200,600356970,14600,14600,14600,14600,30
20240219,133100,599918970,14600,14600,14600,14600,33
20240219,133000,599437170,14630,14630,14630,14630,3
20240219,132900,599393280,14630,14630,14630,14630,0
20240219,132800,599393280,14630,14620,14630,14620,27
20240219,132700,598998470,14630,14630,14630,14630,0
20240219,132600,598998470,14630,14630,14630,14630,0
20240219,132500,598998470,14630,14630,14630,14630,3
20240219,132400,598954580,14630,14630,14630,14600,91
20240219,132300,597623280,14630,14610,14630,14610,106
20240219,132200,596072620,14610,14610,14610,14610,4
20240219,132100,596014180,14610,14590,14610,14590,370
20240219,132000,590613780,14580,14580,14580,14580,5
20240219,131900,590540880,14580,14580,14580,14580,201
20240219,131800,587610300,14570,14570,14570,14570,0
20240219,131700,587610300,14570,14570,14570,14570,0
20240219,131600,587610300,14570,14570,14570,14570,0
20240219,131500,587610300,14570,14570,14570,14570,11
20240219,131400,587450030,14580,14580,14580,14580,19
20240219,131300,587173010,14590,14590,14590,14590,2
20240219,131200,587143830,14590,14590,14590,14580,149
20240219,131100,584970050,14600,14600,14600,14600,0
20240219,131000,584970050,14600,14600,14600,14600,97
20240219,130900,583553850,14610,14610,14610,14610,71
20240219,130800,582516540,14610,14610,14610,14610,167
20240219,130700,580076670,14610,14610,14610,14610,0
20240219,130600,580076670,14610,14610,14610,14610,50
20240219,130500,579346170,14610,14610,14610,14610,0
20240219,130400,579346170,14610,14620,14620,14610,20
20240219,130300,579053870,14620,14620,14620,14620,0
20240219,130200,579053870,14620,14630,14630,14620,16
20240219,130100,578819900,14610,14610,14610,14610,16
20240219,130000,578586140,14610,14620,14620,14610,248
20240219,125900,574960390,14620,14620,14620,14620,50
20240219,125800,574229390,14620,14620,14620,14620,11
20240219,125700,574068570,14620,14620,14620,14620,34
20240219,125600,573571490,14620,14620,14630,14620,26
20240219,125500,573191350,14630,14630,14630,14630,0
20240219,125400,573191350,14630,14630,14630,14630,0
20240219,125300,573191350,14630,14630,14630,14630,7
20240219,125200,573088940,14630,14630,14630,14630,0
20240219,125100,573088940,14630,14630,14630,14630,11
20240219,125000,572928010,14650,14650,14650,14650,20
20240219,124900,572635010,14650,14650,14650,14650,10
20240219,124800,572488510,14650,14650,14650,14650,20
20240219,124700,572195510,14650,14650,14650,14650,372
20240219,124600,566745710,14660,14660,14660,14660,0
20240219,124500,566745710,14660,14660,14660,14660,0
20240219,124400,566745710,14660,14660,14660,14660,0
20240219,124300,566745710,14660,14660,14660,14660,2
20240219,124200,566716390,14630,14630,14630,14630,6
20240219,124100,566628610,14630,14670,14670,14630,139
20240219,124000,564590810,14680,14700,14700,14680,24
20240219,123900,564238410,14710,14710,14710,14710,0
20240219,123800,564238410,14710,14710,14710,14710,1
20240219,123700,564223700,14710,14710,14710,14710,199
20240219,123600,561296410,14710,14710,14710,14710,0
20240219,123500,561296410,14710,14710,14710,14710,1
20240219,123400,561281700,14720,14720,14720,14720,0
20240219,123300,561281700,14720,14720,14720,14720,0
20240219,123200,561281700,14720,14720,14720,14720,0
20240219,123100,561281700,14720,14700,14720,14700,373
20240219,123000,555791940,14670,14670,14670,14670,0
20240219,122900,555791940,14670,14680,14680,14670,10
20240219,122800,555645220,14670,14670,14670,14670,0
20240219,122700,555645220,14670,14700,14710,14670,178
20240219,122600,553027570,14700,14670,14700,14670,24
20240219,122500,552675460,14680,14680,14680,14680,1
20240219,122400,552660780,14680,14680,14680,14680,1
20240219,122300,552646100,14680,14680,14680,14680,1
20240219,122200,552631420,14670,14670,14670,14670,0
20240219,122100,552631420,14670,14670,14670,14670,0
20240219,122000,552631420,14670,14670,14670,14670,0
20240219,121900,552631420,14670,14670,14670,14670,0
20240219,121800,552631420,14670,14670,14670,14670,0
20240219,121700,552631420,14670,14670,14670,14670,0
20240219,121600,552631420,14670,14670,14670,14670,0
20240219,121500,552631420,14670,14700,14700,14670,2
20240219,121400,552602050,14700,14700,14700,14700,0
20240219,121300,552602050,14700,14700,14700,14700,3
20240219,121200,552557950,14700,14710,14710,14700,10
20240219,121100,552410940,14710,14710,14710,14710,70
20240219,121000,551381240,14700,14670,14700,14670,282
20240219,120900,547237420,14680,14680,14680,14680,40
20240219,120800,546650220,14680,14660,14680,14660,10
20240219,120700,546503520,14670,14670,14670,14670,0
20240219,120600,546503520,14670,14670,14670,14670,19
20240219,120500,546224790,14660,14660,14660,14660,0
20240219,120400,546224790,14660,14660,14660,14660,100
20240219,120300,544758790,14680,14680,14680,14680,10
20240219,120200,544611990,14680,14680,14680,14680,0
20240219,120100,544611990,14680,14680,14680,14680,0
20240219,120000,544611990,14680,14680,14680,14680,1
20240219,115900,544597310,14690,14690,14690,14690,2
20240219,115800,544567930,14690,14690,14690,14690,0
20240219,115700,544567930,14690,14690,14690,14690,0
20240219,115600,544567930,14690,14670,14700,14670,7
20240219,115500,544465070,14690,14690,14690,14690,0
20240219,115400,544465070,14690,14690,14690,14690,0
20240219,115300,544465070,14690,14690,14690,14690,0
20240219,115200,544465070,14690,14690,14690,14690,33
20240219,115100,543980300,14700,14700,14700,14700,0
20240219,115000,543980300,14700,14700,14700,14700,0
20240219,114900,543980300,14700,14700,14700,14700,0
20240219,114800,543980300,14700,14700,14700,14700,3
20240219,114700,543936200,14700,14690,14700,14690,97
20240219,114600,542510320,14660,14660,14660,14660,0
20240219,114500,542510320,14660,14660,14660,14660,0
20240219,114400,542510320,14660,14660,14660,14660,0
20240219,114300,542510320,14660,14660,14660,14660,0
20240219,114200,542510320,14660,14660,14660,14660,0
20240219,114100,542510320,14660,14660,14660,14660,90
20240219,114000,541190920,14700,14700,14700,14700,0
20240219,113900,541190920,14700,14700,14700,14700,0
20240219,113800,541190920,14700,14700,14700,14700,0
20240219,113700,541190920,14700,14700,14700,14700,0
20240219,113600,541190920,14700,14700,14700,14700,25
20240219,113500,540823420,14700,14700,14700,14700,5
20240219,113400,540749920,14700,14680,14700,14680,508
20240219,113300,533285540,14650,14660,14660,14650,746
20240219,113200,522349740,14650,14650,14650,14650,0
20240219,113100,522349740,14650,14630,14650,14630,72
20240219,113000,521294980,14630,14630,14630,14630,45
20240219,112900,520636630,14630,14640,14640,14630,25
20240219,112800,520270870,14660,14660,14660,14660,0
20240219,112700,520270870,14660,14650,14660,14650,1000
20240219,112600,505612150,14650,14650,14650,14650,0
20240219,112500,505612150,14650,14650,14650,14650,0
20240219,112400,505612150,14650,14650,14650,14650,0
20240219,112300,505612150,14650,14660,14660,14650,404
20240219,112200,499693510,14650,14650,14650,14650,167
20240219,112100,497246960,14660,14660,14660,14660,0
20240219,112000,497246960,14660,14650,14660,14650,139
20240219,111900,495210120,14660,14660,14660,14660,1
20240219,111800,495195460,14660,14660,14660,14660,3
20240219,111700,495151480,14660,14660,14660,14660,90
20240219,111600,493832080,14680,14680,14680,14680,0
20240219,111500,493832080,14680,14680,14680,14680,70
20240219,111400,492804480,14660,14660,14660,14660,40
20240219,111300,492218080,14660,14660,14660,14660,0
20240219,111200,492218080,14660,14660,14660,14660,0
20240219,111100,492218080,14660,14640,14660,14640,1058
20240219,111000,476712990,14650,14650,14650,14650,0
20240219,110900,476712990,14650,14650,14650,14650,0
20240219,110800,476712990,14650,14650,14650,14650,98
20240219,110700,475277290,14600,14590,14600,14590,52
20240219,110600,474518140,14600,14590,14600,14590,198
20240219,110500,471627410,14580,14580,14580,14580,624
20240219,110400,462529490,14600,14620,14620,14600,90
20240219,110300,461215390,14660,14660,14660,14660,0
20240219,110200,461215390,14660,14660,14660,14660,3
20240219,110100,461171410,14650,14660,14660,14650,10
20240219,110000,461024860,14650,14650,14650,14650,0
20240219,105900,461024860,14650,14650,14650,14650,0
20240219,105800,461024860,14650,14650,14650,14650,100
20240219,105700,459559860,14650,14650,14650,14650,0
20240219,105600,459559860,14650,14650,14650,14650,2
20240219,105500,459530560,14560,14610,14610,14560,251
20240219,105400,455868250,14610,14610,14610,14610,12
20240219,105300,455692930,14610,14610,14610,14610,68
20240219,105200,454699450,14610,14610,14610,14610,0
20240219,105100,454699450,14610,14650,14650,14610,80
20240219,105000,453530610,14660,14660,14660,14660,0
20240219,104900,453530610,14660,14660,14660,14660,62
20240219,104800,452621690,14710,14710,14710,14710,21
20240219,104700,452312780,14710,14710,14710,14710,0
20240219,104600,452312780,14710,14710,14710,14710,10
20240219,104500,452165680,14660,14660,14660,14660,1
20240219,104400,452151020,14720,14720,14720,14720,0
20240219,104300,452151020,14720,14720,14720,14720,400
20240219,104200,446263020,14720,14730,14730,14620,261
20240219,104100,442438640,14730,14690,14740,14690,746
20240219,104000,431457210,14700,14660,14700,14660,113
20240219,103900,429799100,14670,14670,14670,14670,0
20240219,103800,429799100,14670,14680,14680,14670,89
20240219,103700,428493310,14690,14670,14690,14600,92
20240219,103600,427143080,14600,14650,14670,14600,133
20240219,103500,425199470,14650,14690,14690,14650,353
20240219,103400,420020940,14690,14700,14700,14690,22
20240219,103300,419697560,14700,14700,14700,14700,1
20240219,103200,419682860,14710,14690,14710,14670,188
20240219,103100,416920170,14670,14690,14690,14670,642
20240219,103000,407501270,14690,14670,14690,14670,59
20240219,102900,406635560,14690,14710,14710,14680,388
20240219,102800,400936200,14710,14710,14710,14710,85
20240219,102700,399685850,14700,14700,14700,14680,981
20240219,102600,385272990,14700,14710,14710,14690,163
20240219,102500,382876620,14710,14710,14720,14710,168
20240219,102400,380404110,14710,14700,14710,14700,24
20240219,102300,380051100,14720,14670,14720,14670,142
20240219,102200,377962050,14730,14670,14730,14670,735
20240219,102100,367155070,14670,14670,14690,14670,590
20240219,102000,358491290,14670,14640,14670,14640,301
20240219,101900,354076820,14680,14610,14680,14590,2227
20240219,101800,321461960,14610,14620,14620,14610,3
20240219,101700,321418120,14630,14620,14630,14620,86
20240219,101600,320160390,14620,14620,14620,14620,167
20240219,101500,317718850,14620,14520,14620,14520,2708
20240219,101400,278230750,14490,14490,14490,14490,0
20240219,101300,278230750,14490,14500,14500,14490,130
20240219,101200,276346050,14500,14540,14540,14500,11
20240219,101100,276186150,14540,14540,14540,14540,1242
20240219,101000,258127470,14540,14530,14540,14530,417
20240219,100900,252064910,14530,14530,14530,14510,89
20240219,100800,250771940,14530,14530,14530,14530,11
20240219,100700,250612110,14500,14510,14520,14490,96
20240219,100600,249219210,14510,14510,14510,14510,1
20240219,100500,249204700,14520,14520,14520,14520,0
20240219,100400,249204700,14520,14520,14520,14520,0
20240219,100300,249204700,14520,14520,14520,14520,15
20240219,100200,248986900,14540,14540,14540,14540,0
20240219,100100,248986900,14540,14540,14540,14540,0
20240219,100000,248986900,14540,14530,14540,14530,4
20240219,095900,248928750,14460,14460,14460,14460,5
20240219,095800,248856450,14460,14530,14530,14460,10
20240219,095700,248711780,14440,14440,14440,14440,0
20240219,095600,248711780,14440,14510,14510,14440,230
20240219,095500,245376420,14510,14540,14540,14510,4
20240219,095400,245318290,14530,14540,14540,14530,12
20240219,095300,245143860,14500,14540,14540,14500,973
20240219,095200,231004290,14540,14540,14540,14540,40
20240219,095100,230422690,14540,14570,14570,14540,540
20240219,095000,222568570,14550,14560,14560,14540,246
20240219,094900,218990680,14540,14570,14570,14540,230
20240219,094800,215646180,14570,14540,14570,14540,1480
20240219,094700,194113650,14540,14540,14540,14540,156
20240219,094600,191845410,14540,14540,14540,14540,51
20240219,094500,191103870,14540,14490,14540,14490,954
20240219,094400,177244620,14500,14490,14500,14480,63
20240219,094300,176331740,14480,14460,14480,14460,281
20240219,094200,172264640,14470,14470,14470,14470,10
20240219,094100,172119940,14470,14450,14470,14450,93
20240219,094000,170775030,14470,14470,14470,14470,20
20240219,093900,170485630,14480,14470,14480,14470,163
20240219,093800,168126020,14470,14480,14480,14470,90
20240219,093700,166823020,14440,14490,14490,14440,562
20240219,093600,158692350,14480,14490,14490,14480,458
20240219,093500,152058050,14490,14500,14500,14490,522
20240219,093400,144489970,14510,14480,14510,14480,667
20240219,093300,134820540,14490,14470,14490,14470,627
20240219,093200,125739570,14470,14470,14470,14470,67
20240219,093100,124770080,14430,14430,14430,14430,38
20240219,093000,124221740,14470,14450,14470,14450,21
20240219,092900,123918270,14450,14460,14460,14450,27
20240219,092800,123527860,14470,14460,14470,14460,18
20240219,092700,123267470,14460,14440,14460,14440,123
20240219,092600,121489930,14440,14440,14440,14440,1
20240219,092500,121475490,14450,14430,14450,14430,892
20240219,092400,108597180,14420,14430,14430,14420,23
20240219,092300,108265400,14430,14430,14430,14430,1
20240219,092200,108250970,14430,14440,14440,14430,454
20240219,092100,101698750,14440,14440,14440,14440,121
20240219,092000,99951510,14450,14450,14450,14450,110
20240219,091900,98362010,14440,14440,14440,14440,91
20240219,091800,97047970,14430,14440,14460,14430,878
20240219,091700,84368180,14440,14450,14450,14440,25
20240219,091600,84007130,14440,14480,14480,14440,374
20240219,091500,78606210,14480,14330,14480,14330,1495
20240219,091400,57042230,14400,14360,14400,14360,55
20240219,091300,56250450,14360,14350,14390,14350,724
20240219,091200,45846580,14370,14370,14370,14370,0
20240219,091100,45846580,14370,14370,14370,14370,0
20240219,091000,45846580,14370,14370,14370,14350,473
20240219,090900,39055570,14370,14330,14370,14330,846
20240219,090800,26921700,14270,14340,14340,14260,231
20240219,090700,23610920,14340,14320,14340,14320,92
20240219,090600,22292870,14240,14200,14300,14200,228
20240219,090500,19033850,14200,14230,14230,14200,221
20240219,090400,15893410,14230,14230,14230,14230,2
20240219,090300,15864950,14300,14330,14330,14300,5
20240219,090200,15793390,14350,14200,14350,14200,522
20240219,090100,8337900,14200,14200,14200,14200,0
20240219,090000,8337900,14200,14180,14200,14180,515