KissMeData/216050/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,203600,1146654860,11240,11240,11240,11240,2156
20240219,203500,1146654860,11240,11240,11240,11240,0
20240219,203400,1146654860,11240,11240,11240,11240,0
20240219,203300,1146654860,11240,11240,11240,11240,0
20240219,203200,1146654860,11240,11240,11240,11240,0
20240219,203100,1146654860,11240,11240,11240,11240,0
20240219,203000,1146654860,11240,11240,11240,11240,0
20240219,202900,1146654860,11240,11240,11240,11240,0
20240219,202800,1146654860,11240,11240,11240,11240,0
20240219,202700,1146654860,11240,11240,11240,11240,0
20240219,202600,1146654860,11240,11240,11240,11240,0
20240219,202500,1146654860,11240,11240,11240,11240,0
20240219,202400,1146654860,11240,11240,11240,11240,0
20240219,202300,1146654860,11240,11240,11240,11240,0
20240219,202200,1146654860,11240,11240,11240,11240,0
20240219,202100,1146654860,11240,11240,11240,11240,0
20240219,202000,1146654860,11240,11240,11240,11240,0
20240219,201900,1146654860,11240,11240,11240,11240,0
20240219,201800,1146654860,11240,11240,11240,11240,0
20240219,201700,1146654860,11240,11240,11240,11240,0
20240219,201600,1146654860,11240,11240,11240,11240,0
20240219,201500,1146654860,11240,11240,11240,11240,0
20240219,201400,1146654860,11240,11240,11240,11240,0
20240219,201300,1146654860,11240,11240,11240,11240,0
20240219,201200,1146654860,11240,11240,11240,11240,0
20240219,201100,1146654860,11240,11240,11240,11240,0
20240219,201000,1146654860,11240,11240,11240,11240,0
20240219,200900,1146654860,11240,11240,11240,11240,0
20240219,200800,1146654860,11240,11240,11240,11240,0
20240219,200700,1146654860,11240,11240,11240,11240,0
20240219,200600,1146654860,11240,11240,11240,11240,2156
20240219,200500,1146654860,11240,11240,11240,11240,0
20240219,200400,1146654860,11240,11240,11240,11240,0
20240219,200300,1146654860,11240,11240,11240,11240,0
20240219,200200,1146654860,11240,11240,11240,11240,0
20240219,200100,1146654860,11240,11240,11240,11240,0
20240219,200000,1146654860,11240,11240,11240,11240,0
20240219,195900,1146654860,11240,11240,11240,11240,0
20240219,195800,1146654860,11240,11240,11240,11240,0
20240219,195700,1146654860,11240,11240,11240,11240,0
20240219,195600,1146654860,11240,11240,11240,11240,0
20240219,195500,1146654860,11240,11240,11240,11240,0
20240219,195400,1146654860,11240,11240,11240,11240,0
20240219,195300,1146654860,11240,11240,11240,11240,0
20240219,195200,1146654860,11240,11240,11240,11240,0
20240219,195100,1146654860,11240,11240,11240,11240,0
20240219,195000,1146654860,11240,11240,11240,11240,0
20240219,194900,1146654860,11240,11240,11240,11240,0
20240219,194800,1146654860,11240,11240,11240,11240,0
20240219,194700,1146654860,11240,11240,11240,11240,0
20240219,194600,1146654860,11240,11240,11240,11240,0
20240219,194500,1146654860,11240,11240,11240,11240,0
20240219,194400,1146654860,11240,11240,11240,11240,0
20240219,194300,1146654860,11240,11240,11240,11240,0
20240219,194200,1146654860,11240,11240,11240,11240,0
20240219,194100,1146654860,11240,11240,11240,11240,0
20240219,194000,1146654860,11240,11240,11240,11240,0
20240219,193900,1146654860,11240,11240,11240,11240,0
20240219,193800,1146654860,11240,11240,11240,11240,0
20240219,193700,1146654860,11240,11240,11240,11240,0
20240219,193600,1146654860,11240,11240,11240,11240,2156
20240219,193500,1146654860,11240,11240,11240,11240,0
20240219,193400,1146654860,11240,11240,11240,11240,0
20240219,193300,1146654860,11240,11240,11240,11240,0
20240219,193200,1146654860,11240,11240,11240,11240,0
20240219,193100,1146654860,11240,11240,11240,11240,0
20240219,193000,1146654860,11240,11240,11240,11240,0
20240219,192900,1146654860,11240,11240,11240,11240,0
20240219,192800,1146654860,11240,11240,11240,11240,0
20240219,192700,1146654860,11240,11240,11240,11240,0
20240219,192600,1146654860,11240,11240,11240,11240,0
20240219,192500,1146654860,11240,11240,11240,11240,0
20240219,192400,1146654860,11240,11240,11240,11240,0
20240219,192300,1146654860,11240,11240,11240,11240,0
20240219,192200,1146654860,11240,11240,11240,11240,0
20240219,192100,1146654860,11240,11240,11240,11240,0
20240219,192000,1146654860,11240,11240,11240,11240,0
20240219,191900,1146654860,11240,11240,11240,11240,0
20240219,191800,1146654860,11240,11240,11240,11240,0
20240219,191700,1146654860,11240,11240,11240,11240,0
20240219,191600,1146654860,11240,11240,11240,11240,0
20240219,191500,1146654860,11240,11240,11240,11240,0
20240219,191400,1146654860,11240,11240,11240,11240,0
20240219,191300,1146654860,11240,11240,11240,11240,0
20240219,191200,1146654860,11240,11240,11240,11240,0
20240219,191100,1146654860,11240,11240,11240,11240,0
20240219,191000,1146654860,11240,11240,11240,11240,0
20240219,190900,1146654860,11240,11240,11240,11240,0
20240219,190800,1146654860,11240,11240,11240,11240,0
20240219,190700,1146654860,11240,11240,11240,11240,0
20240219,190600,1146654860,11240,11240,11240,11240,2156
20240219,190500,1146654860,11240,11240,11240,11240,0
20240219,190400,1146654860,11240,11240,11240,11240,0
20240219,190300,1146654860,11240,11240,11240,11240,0
20240219,190200,1146654860,11240,11240,11240,11240,0
20240219,190100,1146654860,11240,11240,11240,11240,0
20240219,190000,1146654860,11240,11240,11240,11240,0
20240219,185900,1146654860,11240,11240,11240,11240,0
20240219,185800,1146654860,11240,11240,11240,11240,0
20240219,185700,1146654860,11240,11240,11240,11240,0
20240219,185600,1146654860,11240,11240,11240,11240,0
20240219,185500,1146654860,11240,11240,11240,11240,0
20240219,185400,1146654860,11240,11240,11240,11240,0
20240219,185300,1146654860,11240,11240,11240,11240,0
20240219,185200,1146654860,11240,11240,11240,11240,0
20240219,185100,1146654860,11240,11240,11240,11240,0
20240219,185000,1146654860,11240,11240,11240,11240,0
20240219,184900,1146654860,11240,11240,11240,11240,0
20240219,184800,1146654860,11240,11240,11240,11240,0
20240219,184700,1146654860,11240,11240,11240,11240,0
20240219,184600,1146654860,11240,11240,11240,11240,0
20240219,184500,1146654860,11240,11240,11240,11240,0
20240219,184400,1146654860,11240,11240,11240,11240,0
20240219,184300,1146654860,11240,11240,11240,11240,0
20240219,184200,1146654860,11240,11240,11240,11240,0
20240219,184100,1146654860,11240,11240,11240,11240,0
20240219,184000,1146654860,11240,11240,11240,11240,0
20240219,183900,1146654860,11240,11240,11240,11240,0
20240219,183800,1146654860,11240,11240,11240,11240,0
20240219,183700,1146654860,11240,11240,11240,11240,0
20240219,183600,1146654860,11240,11240,11240,11240,2156
20240219,183500,1146654860,11240,11240,11240,11240,0
20240219,183400,1146654860,11240,11240,11240,11240,0
20240219,183300,1146654860,11240,11240,11240,11240,0
20240219,183200,1146654860,11240,11240,11240,11240,0
20240219,183100,1146654860,11240,11240,11240,11240,0
20240219,183000,1146654860,11240,11240,11240,11240,0
20240219,182900,1146654860,11240,11240,11240,11240,0
20240219,182800,1146654860,11240,11240,11240,11240,0
20240219,182700,1146654860,11240,11240,11240,11240,0
20240219,182600,1146654860,11240,11240,11240,11240,0
20240219,182500,1146654860,11240,11240,11240,11240,0
20240219,182400,1146654860,11240,11240,11240,11240,0
20240219,182300,1146654860,11240,11240,11240,11240,0
20240219,182200,1146654860,11240,11240,11240,11240,0
20240219,182100,1146654860,11240,11240,11240,11240,0
20240219,182000,1146654860,11240,11240,11240,11240,0
20240219,181900,1146654860,11240,11240,11240,11240,0
20240219,181800,1146654860,11240,11240,11240,11240,0
20240219,181700,1146654860,11240,11240,11240,11240,0
20240219,181600,1146654860,11240,11240,11240,11240,0
20240219,181500,1146654860,11240,11240,11240,11240,0
20240219,181400,1146654860,11240,11240,11240,11240,0
20240219,181300,1146654860,11240,11240,11240,11240,0
20240219,181200,1146654860,11240,11240,11240,11240,0
20240219,181100,1146654860,11240,11240,11240,11240,0
20240219,181000,1146654860,11240,11240,11240,11240,0
20240219,180900,1146654860,11240,11240,11240,11240,0
20240219,180800,1146654860,11240,11240,11240,11240,0
20240219,180700,1146654860,11240,11240,11240,11240,0
20240219,180600,1146654860,11240,11240,11240,11240,2156
20240219,180500,1146654860,11240,11240,11240,11240,0
20240219,180400,1146654860,11240,11240,11240,11240,0
20240219,180300,1146654860,11240,11240,11240,11240,0
20240219,180200,1146654860,11240,11240,11240,11240,0
20240219,180100,1146654860,11240,11240,11240,11240,0
20240219,180000,1146654860,11240,11240,11240,11240,0
20240219,175900,1146654860,11240,11240,11240,11240,0
20240219,175800,1146654860,11240,11240,11240,11240,0
20240219,175700,1146654860,11240,11240,11240,11240,0
20240219,175600,1146654860,11240,11240,11240,11240,0
20240219,175500,1146654860,11240,11240,11240,11240,0
20240219,175400,1146654860,11240,11240,11240,11240,0
20240219,175300,1146654860,11240,11240,11240,11240,0
20240219,175200,1146654860,11240,11240,11240,11240,0
20240219,175100,1146654860,11240,11240,11240,11240,0
20240219,175000,1146654860,11240,11240,11240,11240,0
20240219,174900,1146654860,11240,11240,11240,11240,0
20240219,174800,1146654860,11240,11240,11240,11240,0
20240219,174700,1146654860,11240,11240,11240,11240,0
20240219,174600,1146654860,11240,11240,11240,11240,0
20240219,174500,1146654860,11240,11240,11240,11240,0
20240219,174400,1146654860,11240,11240,11240,11240,0
20240219,174300,1146654860,11240,11240,11240,11240,0
20240219,174200,1146654860,11240,11240,11240,11240,0
20240219,174100,1146654860,11240,11240,11240,11240,0
20240219,174000,1146654860,11240,11240,11240,11240,0
20240219,173900,1146654860,11240,11240,11240,11240,0
20240219,173800,1146654860,11240,11240,11240,11240,0
20240219,173700,1146654860,11240,11240,11240,11240,0
20240219,173600,1146654860,11240,11240,11240,11240,2156
20240219,173500,1146654860,11240,11240,11240,11240,0
20240219,173400,1146654860,11240,11240,11240,11240,0
20240219,173300,1146654860,11240,11240,11240,11240,0
20240219,173200,1146654860,11240,11240,11240,11240,0
20240219,173100,1146654860,11240,11240,11240,11240,0
20240219,173000,1146654860,11240,11240,11240,11240,0
20240219,172900,1146654860,11240,11240,11240,11240,0
20240219,172800,1146654860,11240,11240,11240,11240,0
20240219,172700,1146654860,11240,11240,11240,11240,0
20240219,172600,1146654860,11240,11240,11240,11240,0
20240219,172500,1146654860,11240,11240,11240,11240,0
20240219,172400,1146654860,11240,11240,11240,11240,0
20240219,172300,1146654860,11240,11240,11240,11240,0
20240219,172200,1146654860,11240,11240,11240,11240,0
20240219,172100,1146654860,11240,11240,11240,11240,0
20240219,172000,1146654860,11240,11240,11240,11240,0
20240219,171900,1146654860,11240,11240,11240,11240,0
20240219,171800,1146654860,11240,11240,11240,11240,0
20240219,171700,1146654860,11240,11240,11240,11240,0
20240219,171600,1146654860,11240,11240,11240,11240,0
20240219,171500,1146654860,11240,11240,11240,11240,0
20240219,171400,1146654860,11240,11240,11240,11240,0
20240219,171300,1146654860,11240,11240,11240,11240,0
20240219,171200,1146654860,11240,11240,11240,11240,0
20240219,171100,1146654860,11240,11240,11240,11240,0
20240219,171000,1146654860,11240,11240,11240,11240,0
20240219,170900,1146654860,11240,11240,11240,11240,0
20240219,170800,1146654860,11240,11240,11240,11240,0
20240219,170700,1146654860,11240,11240,11240,11240,0
20240219,170600,1146654860,11240,11240,11240,11240,2156
20240219,170500,1146654860,11240,11240,11240,11240,0
20240219,170400,1146654860,11240,11240,11240,11240,0
20240219,170300,1146654860,11240,11240,11240,11240,0
20240219,170200,1146654860,11240,11240,11240,11240,0
20240219,170100,1146654860,11240,11240,11240,11240,0
20240219,170000,1146654860,11240,11240,11240,11240,0
20240219,165900,1146654860,11240,11240,11240,11240,0
20240219,165800,1146654860,11240,11240,11240,11240,0
20240219,165700,1146654860,11240,11240,11240,11240,0
20240219,165600,1146654860,11240,11240,11240,11240,0
20240219,165500,1146654860,11240,11240,11240,11240,0
20240219,165400,1146654860,11240,11240,11240,11240,0
20240219,165300,1146654860,11240,11240,11240,11240,0
20240219,165200,1146654860,11240,11240,11240,11240,0
20240219,165100,1146654860,11240,11240,11240,11240,0
20240219,165000,1146654860,11240,11240,11240,11240,0
20240219,164900,1146654860,11240,11240,11240,11240,0
20240219,164800,1146654860,11240,11240,11240,11240,0
20240219,164700,1146654860,11240,11240,11240,11240,0
20240219,164600,1146654860,11240,11240,11240,11240,0
20240219,164500,1146654860,11240,11240,11240,11240,0
20240219,164400,1146654860,11240,11240,11240,11240,0
20240219,164300,1146654860,11240,11240,11240,11240,0
20240219,164200,1146654860,11240,11240,11240,11240,0
20240219,164100,1146654860,11240,11240,11240,11240,0
20240219,164000,1146654860,11240,11240,11240,11240,0
20240219,163900,1146654860,11240,11240,11240,11240,0
20240219,163800,1146654860,11240,11240,11240,11240,0
20240219,163700,1146654860,11240,11240,11240,11240,0
20240219,163600,1146654860,11240,11240,11240,11240,2156
20240219,163500,1146654860,11240,11240,11240,11240,0
20240219,163400,1146654860,11240,11240,11240,11240,0
20240219,163300,1146654860,11240,11240,11240,11240,0
20240219,163200,1146654860,11240,11240,11240,11240,0
20240219,163100,1146654860,11240,11240,11240,11240,0
20240219,163000,1146654860,11240,11240,11240,11240,0
20240219,162900,1146654860,11240,11240,11240,11240,0
20240219,162800,1146654860,11240,11240,11240,11240,0
20240219,162700,1146654860,11240,11240,11240,11240,0
20240219,162600,1146654860,11240,11240,11240,11240,0
20240219,162500,1146654860,11240,11240,11240,11240,0
20240219,162400,1146654860,11240,11240,11240,11240,0
20240219,162300,1146654860,11240,11240,11240,11240,0
20240219,162200,1146654860,11240,11240,11240,11240,0
20240219,162100,1146654860,11240,11240,11240,11240,0
20240219,162000,1146654860,11240,11240,11240,11240,0
20240219,161900,1146654860,11240,11240,11240,11240,0
20240219,161800,1146654860,11240,11240,11240,11240,0
20240219,161700,1146654860,11240,11240,11240,11240,0
20240219,161600,1146654860,11240,11240,11240,11240,0
20240219,161500,1146654860,11240,11240,11240,11240,0
20240219,161400,1146654860,11240,11240,11240,11240,0
20240219,161300,1146654860,11240,11240,11240,11240,0
20240219,161200,1146654860,11240,11240,11240,11240,0
20240219,161100,1146654860,11240,11240,11240,11240,0
20240219,161000,1146654860,11240,11240,11240,11240,0
20240219,160900,1146654860,11240,11240,11240,11240,0
20240219,160800,1146654860,11240,11240,11240,11240,0
20240219,160700,1146654860,11240,11240,11240,11240,0
20240219,160600,1146654860,11240,11240,11240,11240,2156
20240219,160500,1146654860,11240,11240,11240,11240,0
20240219,160400,1146654860,11240,11240,11240,11240,0
20240219,160300,1146654860,11240,11240,11240,11240,0
20240219,160200,1146654860,11240,11240,11240,11240,0
20240219,160100,1146654860,11240,11240,11240,11240,0
20240219,160000,1146654860,11240,11240,11240,11240,0
20240219,155900,1146654860,11240,11240,11240,11240,0
20240219,155800,1146654860,11240,11240,11240,11240,0
20240219,155700,1146654860,11240,11240,11240,11240,0
20240219,155600,1146654860,11240,11240,11240,11240,0
20240219,155500,1146654860,11240,11240,11240,11240,0
20240219,155400,1146654860,11240,11240,11240,11240,0
20240219,155300,1146654860,11240,11240,11240,11240,0
20240219,155200,1146654860,11240,11240,11240,11240,0
20240219,155100,1146654860,11240,11240,11240,11240,0
20240219,155000,1146654860,11240,11240,11240,11240,0
20240219,154900,1146654860,11240,11240,11240,11240,0
20240219,154800,1146654860,11240,11240,11240,11240,0
20240219,154700,1146654860,11240,11240,11240,11240,0
20240219,154600,1146654860,11240,11240,11240,11240,0
20240219,154500,1146654860,11240,11240,11240,11240,0
20240219,154400,1146654860,11240,11240,11240,11240,0
20240219,154300,1146654860,11240,11240,11240,11240,0
20240219,154200,1146654860,11240,11240,11240,11240,0
20240219,154100,1146654860,11240,11240,11240,11240,0
20240219,154000,1146654860,11240,11240,11240,11240,0
20240219,153900,1146654860,11240,11240,11240,11240,0
20240219,153800,1146654860,11240,11240,11240,11240,0
20240219,153700,1146654860,11240,11240,11240,11240,0
20240219,153600,1146654860,11240,11240,11240,11240,2156
20240219,153500,1146654860,11240,11240,11240,11240,0
20240219,153400,1146654860,11240,11240,11240,11240,0
20240219,153300,1146654860,11240,11240,11240,11240,0
20240219,153200,1146654860,11240,11240,11240,11240,0
20240219,153100,1146654860,11240,11240,11240,11240,0
20240219,153000,1146654860,11240,11240,11240,11240,2156
20240219,152900,1122421420,11200,11200,11200,11200,0
20240219,152800,1122421420,11200,11200,11200,11200,0
20240219,152700,1122421420,11200,11200,11200,11200,0
20240219,152600,1122421420,11200,11200,11200,11200,0
20240219,152500,1122421420,11200,11200,11200,11200,0
20240219,152400,1122421420,11200,11200,11200,11200,0
20240219,152300,1122421420,11200,11200,11200,11200,0
20240219,152200,1122421420,11200,11200,11200,11200,0
20240219,152100,1122421420,11200,11200,11200,11200,0
20240219,152000,1122421420,11200,11200,11200,11200,0
20240219,151900,1122421420,11200,11200,11210,11200,239
20240219,151800,1119743320,11210,11210,11210,11200,32
20240219,151700,1119384610,11200,11190,11200,11190,1089
20240219,151600,1107192290,11190,11190,11190,11190,100
20240219,151500,1106073290,11180,11180,11180,11180,1
20240219,151400,1106062110,11180,11180,11180,11180,453
20240219,151300,1100997570,11180,11180,11180,11180,4
20240219,151200,1100952850,11180,11180,11180,11180,262
20240219,151100,1098023690,11180,11180,11180,11180,90
20240219,151000,1097017490,11170,11170,11170,11170,101
20240219,150900,1095889320,11170,11170,11170,11170,0
20240219,150800,1095889320,11170,11170,11170,11170,6
20240219,150700,1095822300,11180,11160,11180,11160,41
20240219,150600,1095364720,11180,11180,11180,11180,17
20240219,150500,1095174660,11170,11170,11170,11170,0
20240219,150400,1095174660,11170,11170,11170,11170,0
20240219,150300,1095174660,11170,11170,11170,11170,300
20240219,150200,1091823660,11170,11180,11180,11170,908
20240219,150100,1081680270,11190,11190,11190,11190,178
20240219,150000,1079688450,11190,11190,11190,11190,0
20240219,145900,1079688450,11190,11190,11190,11190,0
20240219,145800,1079688450,11190,11170,11190,11170,3
20240219,145700,1079654900,11170,11180,11180,11170,881
20240219,145600,1069814070,11180,11180,11180,11180,0
20240219,145500,1069814070,11180,11180,11180,11180,0
20240219,145400,1069814070,11180,11180,11180,11180,0
20240219,145300,1069814070,11180,11180,11180,11180,196
20240219,145200,1067622790,11180,11170,11180,11170,59
20240219,145100,1066963660,11170,11150,11170,11150,786
20240219,145000,1058191940,11150,11150,11150,11150,139
20240219,144900,1056642090,11150,11150,11150,11150,1
20240219,144800,1056630940,11150,11160,11160,11150,113
20240219,144700,1055369880,11150,11150,11150,11150,0
20240219,144600,1055369880,11150,11150,11150,11150,0
20240219,144500,1055369880,11150,11150,11150,11150,0
20240219,144400,1055369880,11150,11150,11150,11150,0
20240219,144300,1055369880,11150,11150,11150,11150,416
20240219,144200,1050731480,11160,11160,11160,11160,700
20240219,144100,1042919480,11170,11170,11170,11170,17
20240219,144000,1042729590,11160,11160,11160,11160,0
20240219,143900,1042729590,11160,11160,11160,11160,0
20240219,143800,1042729590,11160,11170,11170,11160,152
20240219,143700,1041031760,11170,11170,11170,11170,1
20240219,143600,1041020590,11160,11160,11160,11160,0
20240219,143500,1041020590,11160,11160,11160,11160,0
20240219,143400,1041020590,11160,11160,11160,11160,0
20240219,143300,1041020590,11160,11160,11160,11160,0
20240219,143200,1041020590,11160,11160,11160,11160,90
20240219,143100,1040016190,11160,11160,11160,11160,0
20240219,143000,1040016190,11160,11160,11160,11160,0
20240219,142900,1040016190,11160,11160,11160,11160,3
20240219,142800,1039982710,11160,11160,11160,11160,4
20240219,142700,1039938070,11150,11150,11150,11150,552
20240219,142600,1033783270,11150,11150,11150,11150,0
20240219,142500,1033783270,11150,11150,11150,11150,0
20240219,142400,1033783270,11150,11150,11150,11150,0
20240219,142300,1033783270,11150,11150,11150,11150,0
20240219,142200,1033783270,11150,11150,11150,11150,0
20240219,142100,1033783270,11150,11150,11150,11150,0
20240219,142000,1033783270,11150,11170,11170,11150,1491
20240219,141900,1017155200,11170,11170,11170,11170,0
20240219,141800,1017155200,11170,11170,11170,11170,12
20240219,141700,1017021160,11170,11170,11170,11170,0
20240219,141600,1017021160,11170,11170,11170,11170,325
20240219,141500,1013390910,11160,11160,11160,11160,0
20240219,141400,1013390910,11160,11160,11160,11160,0
20240219,141300,1013390910,11160,11160,11160,11160,0
20240219,141200,1013390910,11160,11180,11180,11160,658
20240219,141100,1006041050,11180,11180,11180,11180,0
20240219,141000,1006041050,11180,11180,11180,11180,0
20240219,140900,1006041050,11180,11180,11180,11180,0
20240219,140800,1006041050,11180,11180,11180,11180,39
20240219,140700,1005605030,11180,11180,11180,11180,68
20240219,140600,1004844790,11190,11190,11190,11190,0
20240219,140500,1004844790,11190,11190,11190,11190,0
20240219,140400,1004844790,11190,11190,11190,11190,9
20240219,140300,1004744080,11180,11180,11180,11180,12
20240219,140200,1004609920,11180,11180,11180,11180,0
20240219,140100,1004609920,11180,11180,11180,11180,0
20240219,140000,1004609920,11180,11180,11180,11180,1
20240219,135900,1004598740,11180,11180,11180,11180,5
20240219,135800,1004542840,11180,11180,11180,11180,0
20240219,135700,1004542840,11180,11180,11180,11180,0
20240219,135600,1004542840,11180,11180,11180,11180,0
20240219,135500,1004542840,11180,11180,11180,11180,0
20240219,135400,1004542840,11180,11180,11180,11180,0
20240219,135300,1004542840,11180,11180,11180,11180,0
20240219,135200,1004542840,11180,11180,11180,11180,79
20240219,135100,1003659620,11190,11190,11190,11190,0
20240219,135000,1003659620,11190,11190,11190,11190,2
20240219,134900,1003637240,11180,11180,11180,11180,0
20240219,134800,1003637240,11180,11180,11180,11180,0
20240219,134700,1003637240,11180,11180,11180,11180,0
20240219,134600,1003637240,11180,11180,11180,11180,0
20240219,134500,1003637240,11180,11180,11180,11180,0
20240219,134400,1003637240,11180,11180,11180,11180,0
20240219,134300,1003637240,11180,11180,11180,11180,1
20240219,134200,1003626060,11190,11190,11190,11190,0
20240219,134100,1003626060,11190,11190,11190,11190,0
20240219,134000,1003626060,11190,11190,11190,11190,0
20240219,133900,1003626060,11190,11190,11190,11190,1
20240219,133800,1003614870,11180,11180,11180,11180,0
20240219,133700,1003614870,11180,11180,11180,11180,0
20240219,133600,1003614870,11180,11180,11180,11180,0
20240219,133500,1003614870,11180,11180,11180,11180,0
20240219,133400,1003614870,11180,11190,11190,11180,113
20240219,133300,1002350530,11180,11180,11180,11180,11
20240219,133200,1002227550,11180,11180,11180,11180,0
20240219,133100,1002227550,11180,11180,11180,11180,0
20240219,133000,1002227550,11180,11180,11180,11180,65
20240219,132900,1001500850,11180,11180,11180,11180,39
20240219,132800,1001064830,11180,11180,11180,11180,0
20240219,132700,1001064830,11180,11180,11180,11180,1
20240219,132600,1001053650,11190,11190,11190,11190,0
20240219,132500,1001053650,11190,11190,11190,11190,0
20240219,132400,1001053650,11190,11190,11190,11190,0
20240219,132300,1001053650,11190,11180,11190,11180,39
20240219,132200,1000617620,11180,11180,11180,11180,0
20240219,132100,1000617620,11180,11180,11180,11180,0
20240219,132000,1000617620,11180,11180,11180,11180,1
20240219,131900,1000606440,11190,11190,11190,11190,0
20240219,131800,1000606440,11190,11190,11190,11190,0
20240219,131700,1000606440,11190,11190,11190,11190,0
20240219,131600,1000606440,11190,11190,11190,11190,0
20240219,131500,1000606440,11190,11190,11190,11190,0
20240219,131400,1000606440,11190,11170,11190,11170,1000
20240219,131300,989426290,11160,11160,11160,11160,0
20240219,131200,989426290,11160,11160,11160,11160,223
20240219,131100,986937610,11150,11150,11150,11150,0
20240219,131000,986937610,11150,11150,11150,11150,44
20240219,130900,986447010,11160,11160,11160,11160,614
20240219,130800,979594770,11160,11160,11160,11160,4
20240219,130700,979550130,11160,11160,11160,11160,0
20240219,130600,979550130,11160,11160,11160,11160,0
20240219,130500,979550130,11160,11160,11160,11160,0
20240219,130400,979550130,11160,11160,11160,11160,110
20240219,130300,978322530,11160,11160,11160,11160,30
20240219,130200,977987730,11170,11170,11170,11170,100
20240219,130100,976870730,11170,11160,11170,11160,11
20240219,130000,976747910,11160,11160,11160,11160,0
20240219,125900,976747910,11160,11160,11160,11160,0
20240219,125800,976747910,11160,11160,11160,11160,16
20240219,125700,976569350,11150,11150,11150,11150,31
20240219,125600,976223700,11150,11150,11150,11150,0
20240219,125500,976223700,11150,11150,11150,11150,99
20240219,125400,975119850,11160,11160,11160,11160,523
20240219,125300,969283170,11160,11160,11160,11160,25
20240219,125200,969004170,11160,11160,11160,11160,50
20240219,125100,968446170,11170,11170,11170,11170,216
20240219,125000,966033450,11170,11160,11170,11160,36
20240219,124900,965631530,11170,11170,11170,11170,0
20240219,124800,965631530,11170,11170,11170,11170,300
20240219,124700,962280530,11170,11170,11170,11170,0
20240219,124600,962280530,11170,11170,11170,11170,0
20240219,124500,962280530,11170,11170,11170,11170,3
20240219,124400,962247020,11170,11170,11170,11170,0
20240219,124300,962247020,11170,11170,11170,11170,0
20240219,124200,962247020,11170,11170,11170,11170,22
20240219,124100,962001280,11170,11170,11170,11170,0
20240219,124000,962001280,11170,11180,11180,11170,519
20240219,123900,956203770,11180,11180,11180,11180,0
20240219,123800,956203770,11180,11180,11180,11180,0
20240219,123700,956203770,11180,11180,11180,11180,0
20240219,123600,956203770,11180,11180,11180,11180,500
20240219,123500,950613770,11200,11190,11200,11180,917
20240219,123400,940361350,11190,11190,11190,11190,515
20240219,123300,934598500,11200,11200,11200,11200,25
20240219,123200,934318500,11210,11210,11210,11210,0
20240219,123100,934318500,11210,11200,11210,11190,463
20240219,123000,929133100,11200,11200,11200,11200,2
20240219,122900,929110700,11200,11200,11200,11200,5
20240219,122800,929054700,11200,11200,11200,11200,214
20240219,122700,926657900,11200,11200,11200,11200,875
20240219,122600,916857900,11200,11200,11200,11200,93
20240219,122500,915816300,11210,11220,11220,11210,271
20240219,122400,912778320,11230,11230,11230,11230,1
20240219,122300,912767090,11220,11220,11220,11220,0
20240219,122200,912767090,11220,11220,11220,11220,0
20240219,122100,912767090,11220,11220,11220,11220,209
20240219,122000,910422110,11220,11220,11220,11220,1
20240219,121900,910410890,11220,11220,11220,11220,0
20240219,121800,910410890,11220,11230,11230,11220,526
20240219,121700,904508570,11240,11240,11240,11240,0
20240219,121600,904508570,11240,11240,11240,11240,0
20240219,121500,904508570,11240,11230,11250,11230,525
20240219,121400,898612750,11230,11230,11230,11230,0
20240219,121300,898612750,11230,11230,11230,11230,213
20240219,121200,896220760,11230,11230,11230,11230,0
20240219,121100,896220760,11230,11230,11230,11230,0
20240219,121000,896220760,11230,11230,11230,11230,0
20240219,120900,896220760,11230,11230,11230,11230,0
20240219,120800,896220760,11230,11230,11230,11230,0
20240219,120700,896220760,11230,11240,11240,11230,29
20240219,120600,895895080,11230,11230,11230,11230,0
20240219,120500,895895080,11230,11230,11230,11230,1
20240219,120400,895883850,11250,11250,11250,11250,20
20240219,120300,895658850,11260,11260,11260,11260,0
20240219,120200,895658850,11260,11260,11260,11260,0
20240219,120100,895658850,11260,11250,11260,11250,99
20240219,120000,894544430,11250,11250,11250,11250,5
20240219,115900,894488180,11240,11240,11240,11240,17
20240219,115800,894297100,11240,11240,11240,11240,0
20240219,115700,894297100,11240,11240,11240,11240,10
20240219,115600,894184700,11260,11260,11260,11260,8
20240219,115500,894094620,11240,11240,11240,11240,0
20240219,115400,894094620,11240,11240,11240,11240,0
20240219,115300,894094620,11240,11240,11240,11240,0
20240219,115200,894094620,11240,11240,11240,11240,0
20240219,115100,894094620,11240,11240,11240,11240,24
20240219,115000,893824860,11240,11240,11240,11240,0
20240219,114900,893824860,11240,11240,11240,11240,182
20240219,114800,891779180,11250,11250,11250,11250,354
20240219,114700,887796680,11240,11240,11240,11240,180
20240219,114600,885773480,11240,11240,11240,11240,118
20240219,114500,884447160,11240,11240,11240,11240,8
20240219,114400,884357240,11240,11240,11240,11240,60
20240219,114300,883682840,11240,11240,11240,11240,0
20240219,114200,883682840,11240,11240,11240,11240,0
20240219,114100,883682840,11240,11240,11240,11240,144
20240219,114000,882064280,11230,11230,11230,11230,0
20240219,113900,882064280,11230,11230,11230,11230,0
20240219,113800,882064280,11230,11230,11230,11230,654
20240219,113700,874719860,11240,11240,11240,11240,0
20240219,113600,874719860,11240,11240,11240,11240,163
20240219,113500,872887740,11240,11240,11240,11240,0
20240219,113400,872887740,11240,11240,11240,11240,0
20240219,113300,872887740,11240,11240,11240,11240,0
20240219,113200,872887740,11240,11240,11240,11240,11
20240219,113100,872764100,11240,11240,11240,11240,0
20240219,113000,872764100,11240,11240,11240,11240,2
20240219,112900,872741620,11250,11250,11250,11250,1
20240219,112800,872730370,11240,11240,11240,11240,27
20240219,112700,872426890,11240,11240,11240,11240,28
20240219,112600,872112170,11240,11240,11240,11240,0
20240219,112500,872112170,11240,11240,11240,11240,0
20240219,112400,872112170,11240,11240,11240,11240,1
20240219,112300,872100930,11240,11240,11240,11240,0
20240219,112200,872100930,11240,11240,11240,11240,0
20240219,112100,872100930,11240,11240,11240,11240,18
20240219,112000,871898610,11240,11240,11240,11240,3
20240219,111900,871864890,11240,11240,11240,11240,0
20240219,111800,871864890,11240,11240,11240,11240,0
20240219,111700,871864890,11240,11240,11240,11240,0
20240219,111600,871864890,11240,11240,11240,11240,0
20240219,111500,871864890,11240,11240,11240,11240,5
20240219,111400,871808690,11240,11240,11240,11240,0
20240219,111300,871808690,11240,11240,11240,11240,259
20240219,111200,868897530,11240,11240,11240,11240,49
20240219,111100,868346770,11240,11250,11250,11240,11
20240219,111000,868223120,11250,11240,11250,11240,85
20240219,110900,867267390,11240,11240,11240,11240,1
20240219,110800,867256150,11240,11240,11240,11240,0
20240219,110700,867256150,11240,11240,11240,11240,0
20240219,110600,867256150,11240,11240,11240,11240,100
20240219,110500,866132150,11250,11250,11250,11250,141
20240219,110400,864545900,11250,11250,11250,11250,5
20240219,110300,864489650,11250,11250,11250,11250,0
20240219,110200,864489650,11250,11250,11250,11250,0
20240219,110100,864489650,11250,11250,11250,11250,400
20240219,110000,859989650,11250,11250,11250,11250,0
20240219,105900,859989650,11250,11250,11250,11250,0
20240219,105800,859989650,11250,11260,11270,11250,12
20240219,105700,859854490,11250,11250,11250,11250,77
20240219,105600,858988240,11260,11260,11260,11260,0
20240219,105500,858988240,11260,11260,11260,11260,0
20240219,105400,858988240,11260,11260,11260,11260,0
20240219,105300,858988240,11260,11260,11260,11260,0
20240219,105200,858988240,11260,11260,11260,11260,0
20240219,105100,858988240,11260,11260,11260,11260,0
20240219,105000,858988240,11260,11260,11260,11260,211
20240219,104900,856612380,11250,11250,11250,11250,75
20240219,104800,855768630,11250,11250,11250,11250,164
20240219,104700,853923630,11230,11230,11230,11230,0
20240219,104600,853923630,11230,11230,11230,11230,1
20240219,104500,853912400,11200,11200,11200,11200,0
20240219,104400,853912400,11200,11200,11200,11200,0
20240219,104300,853912400,11200,11200,11200,11200,0
20240219,104200,853912400,11200,11200,11200,11200,517
20240219,104100,848122000,11200,11260,11270,11200,7715
20240219,104000,761622840,11250,11250,11250,11250,2
20240219,103900,761600340,11250,11270,11270,11250,67
20240219,103800,760845630,11270,11270,11270,11270,4
20240219,103700,760800550,11270,11270,11270,11270,0
20240219,103600,760800550,11270,11260,11270,11260,35
20240219,103500,760406190,11260,11260,11260,11260,219
20240219,103400,757940250,11260,11260,11270,11250,29
20240219,103300,757613650,11250,11250,11250,11250,283
20240219,103200,754429900,11240,11240,11240,11240,133
20240219,103100,752934980,11240,11240,11240,11240,1
20240219,103000,752923740,11230,11230,11230,11230,0
20240219,102900,752923740,11230,11230,11230,11230,50
20240219,102800,752362240,11230,11230,11230,11230,0
20240219,102700,752362240,11230,11230,11230,11230,4
20240219,102600,752317320,11220,11220,11220,11220,0
20240219,102500,752317320,11220,11220,11220,11220,102
20240219,102400,751172880,11220,11220,11220,11220,150
20240219,102300,749489880,11220,11220,11220,11220,0
20240219,102200,749489880,11220,11220,11220,11220,0
20240219,102100,749489880,11220,11230,11230,11220,1353
20240219,102000,734307550,11230,11230,11230,11230,0
20240219,101900,734307550,11230,11230,11230,11230,0
20240219,101800,734307550,11230,11230,11230,11230,168
20240219,101700,732420910,11230,11250,11250,11230,632
20240219,101600,725320590,11250,11250,11250,11250,509
20240219,101500,719594340,11250,11280,11280,11250,48
20240219,101400,719052930,11280,11280,11280,11280,4
20240219,101300,719007810,11250,11250,11250,11250,660
20240219,101200,711582810,11240,11240,11240,11240,1
20240219,101100,711571570,11250,11250,11250,11250,200
20240219,101000,709321570,11250,11250,11250,11250,8
20240219,100900,709231570,11240,11240,11240,11240,0
20240219,100800,709231570,11240,11240,11240,11240,3
20240219,100700,709197850,11240,11240,11240,11240,16
20240219,100600,709018010,11240,11250,11250,11240,11
20240219,100500,708894360,11240,11240,11240,11240,27
20240219,100400,708590880,11240,11240,11240,11240,10
20240219,100300,708478480,11240,11240,11240,11240,0
20240219,100200,708478480,11240,11250,11250,11240,217
20240219,100100,706039190,11250,11250,11250,11250,0
20240219,100000,706039190,11250,11250,11250,11250,40
20240219,095900,705589190,11250,11250,11250,11250,480
20240219,095800,700189190,11250,11250,11250,11250,0
20240219,095700,700189190,11250,11270,11270,11250,127
20240219,095600,698759140,11280,11280,11280,11280,107
20240219,095500,697552180,11280,11280,11280,11280,0
20240219,095400,697552180,11280,11280,11280,11280,53
20240219,095300,696954340,11280,11280,11280,11280,38
20240219,095200,696525700,11290,11280,11290,11280,552
20240219,095100,690293660,11290,11290,11290,11290,11
20240219,095000,690169470,11290,11270,11300,11270,138
20240219,094900,688612650,11250,11240,11250,11240,948
20240219,094800,677948400,11240,11250,11250,11230,924
20240219,094700,667562930,11250,11270,11270,11250,319
20240219,094600,663971000,11270,11280,11280,11270,118
20240219,094500,662640940,11280,11290,11290,11280,142
20240219,094400,661037980,11290,11290,11300,11270,1215
20240219,094300,647321290,11290,11300,11310,11290,1197
20240219,094200,633800850,11300,11310,11320,11300,204
20240219,094100,631493600,11330,11320,11330,11320,30
20240219,094000,631153990,11320,11330,11330,11320,1277
20240219,093900,616690950,11320,11380,11380,11320,3256
20240219,093800,579672520,11370,11320,11370,11320,2415
20240219,093700,552237430,11350,11330,11360,11330,3386
20240219,093600,513800300,11330,11300,11330,11290,1731
20240219,093500,494219810,11310,11320,11320,11310,31
20240219,093400,493869170,11330,11330,11330,11330,3
20240219,093300,493835180,11320,11320,11340,11320,829
20240219,093200,484442670,11320,11300,11320,11300,1212
20240219,093100,470734830,11290,11270,11290,11270,230
20240219,093000,468140130,11260,11270,11290,11250,1074
20240219,092900,456041700,11280,11280,11280,11280,698
20240219,092800,448168260,11270,11280,11280,11270,842
20240219,092700,438676830,11280,11280,11290,11280,527
20240219,092600,432731530,11290,11300,11310,11280,1843
20240219,092500,411902360,11300,11290,11300,11260,1100
20240219,092400,399502220,11310,11280,11320,11260,414
20240219,092300,394820290,11280,11290,11300,11280,258
20240219,092200,391906360,11290,11270,11290,11270,77
20240219,092100,391037050,11260,11250,11270,11250,374
20240219,092000,386828290,11260,11260,11260,11260,163
20240219,091900,384992910,11230,11250,11290,11230,757
20240219,091800,376479780,11240,11270,11270,11240,583
20240219,091700,369921240,11310,11330,11330,11300,1590
20240219,091600,351926680,11330,11350,11360,11330,1179
20240219,091500,338556500,11350,11340,11360,11320,1725
20240219,091400,318978850,11340,11330,11340,11280,2337
20240219,091300,292496010,11330,11250,11330,11250,1403
20240219,091200,276633460,11290,11330,11330,11230,5612
20240219,091100,213242760,11330,11230,11350,11230,2953
20240219,091000,179832270,11240,11200,11240,11190,1467
20240219,090900,163385760,11200,11200,11200,11190,509
20240219,090800,157687310,11190,11160,11200,11140,2826
20240219,090700,126083950,11130,11120,11170,11110,1057
20240219,090600,114308690,11120,11040,11120,11040,3385
20240219,090500,76745980,11000,11000,11000,11000,4967
20240219,090400,22108980,11010,10990,11060,10990,620
20240219,090300,15278550,10980,10960,10980,10940,274
20240219,090200,12278610,10950,10950,10950,10950,300
20240219,090100,8993610,10980,10960,10980,10950,403
20240219,090000,4580670,10960,10980,10980,10950,418