KissMeData/089980/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195700,692912250,20350,20350,20350,20350,835
20240219,195600,692912250,20350,20350,20350,20350,0
20240219,195500,692912250,20350,20350,20350,20350,0
20240219,195400,692912250,20350,20350,20350,20350,0
20240219,195300,692912250,20350,20350,20350,20350,0
20240219,195200,692912250,20350,20350,20350,20350,0
20240219,195100,692912250,20350,20350,20350,20350,0
20240219,195000,692912250,20350,20350,20350,20350,0
20240219,194900,692912250,20350,20350,20350,20350,0
20240219,194800,692912250,20350,20350,20350,20350,0
20240219,194700,692912250,20350,20350,20350,20350,0
20240219,194600,692912250,20350,20350,20350,20350,0
20240219,194500,692912250,20350,20350,20350,20350,0
20240219,194400,692912250,20350,20350,20350,20350,0
20240219,194300,692912250,20350,20350,20350,20350,0
20240219,194200,692912250,20350,20350,20350,20350,0
20240219,194100,692912250,20350,20350,20350,20350,0
20240219,194000,692912250,20350,20350,20350,20350,0
20240219,193900,692912250,20350,20350,20350,20350,0
20240219,193800,692912250,20350,20350,20350,20350,0
20240219,193700,692912250,20350,20350,20350,20350,0
20240219,193600,692912250,20350,20350,20350,20350,0
20240219,193500,692912250,20350,20350,20350,20350,0
20240219,193400,692912250,20350,20350,20350,20350,0
20240219,193300,692912250,20350,20350,20350,20350,0
20240219,193200,692912250,20350,20350,20350,20350,0
20240219,193100,692912250,20350,20350,20350,20350,0
20240219,193000,692912250,20350,20350,20350,20350,0
20240219,192900,692912250,20350,20350,20350,20350,0
20240219,192800,692912250,20350,20350,20350,20350,0
20240219,192700,692912250,20350,20350,20350,20350,835
20240219,192600,692912250,20350,20350,20350,20350,0
20240219,192500,692912250,20350,20350,20350,20350,0
20240219,192400,692912250,20350,20350,20350,20350,0
20240219,192300,692912250,20350,20350,20350,20350,0
20240219,192200,692912250,20350,20350,20350,20350,0
20240219,192100,692912250,20350,20350,20350,20350,0
20240219,192000,692912250,20350,20350,20350,20350,0
20240219,191900,692912250,20350,20350,20350,20350,0
20240219,191800,692912250,20350,20350,20350,20350,0
20240219,191700,692912250,20350,20350,20350,20350,0
20240219,191600,692912250,20350,20350,20350,20350,0
20240219,191500,692912250,20350,20350,20350,20350,0
20240219,191400,692912250,20350,20350,20350,20350,0
20240219,191300,692912250,20350,20350,20350,20350,0
20240219,191200,692912250,20350,20350,20350,20350,0
20240219,191100,692912250,20350,20350,20350,20350,0
20240219,191000,692912250,20350,20350,20350,20350,0
20240219,190900,692912250,20350,20350,20350,20350,0
20240219,190800,692912250,20350,20350,20350,20350,0
20240219,190700,692912250,20350,20350,20350,20350,0
20240219,190600,692912250,20350,20350,20350,20350,0
20240219,190500,692912250,20350,20350,20350,20350,0
20240219,190400,692912250,20350,20350,20350,20350,0
20240219,190300,692912250,20350,20350,20350,20350,0
20240219,190200,692912250,20350,20350,20350,20350,0
20240219,190100,692912250,20350,20350,20350,20350,0
20240219,190000,692912250,20350,20350,20350,20350,0
20240219,185900,692912250,20350,20350,20350,20350,0
20240219,185800,692912250,20350,20350,20350,20350,0
20240219,185700,692912250,20350,20350,20350,20350,835
20240219,185600,692912250,20350,20350,20350,20350,0
20240219,185500,692912250,20350,20350,20350,20350,0
20240219,185400,692912250,20350,20350,20350,20350,0
20240219,185300,692912250,20350,20350,20350,20350,0
20240219,185200,692912250,20350,20350,20350,20350,0
20240219,185100,692912250,20350,20350,20350,20350,0
20240219,185000,692912250,20350,20350,20350,20350,0
20240219,184900,692912250,20350,20350,20350,20350,0
20240219,184800,692912250,20350,20350,20350,20350,0
20240219,184700,692912250,20350,20350,20350,20350,0
20240219,184600,692912250,20350,20350,20350,20350,0
20240219,184500,692912250,20350,20350,20350,20350,0
20240219,184400,692912250,20350,20350,20350,20350,0
20240219,184300,692912250,20350,20350,20350,20350,0
20240219,184200,692912250,20350,20350,20350,20350,0
20240219,184100,692912250,20350,20350,20350,20350,0
20240219,184000,692912250,20350,20350,20350,20350,0
20240219,183900,692912250,20350,20350,20350,20350,0
20240219,183800,692912250,20350,20350,20350,20350,0
20240219,183700,692912250,20350,20350,20350,20350,0
20240219,183600,692912250,20350,20350,20350,20350,0
20240219,183500,692912250,20350,20350,20350,20350,0
20240219,183400,692912250,20350,20350,20350,20350,0
20240219,183300,692912250,20350,20350,20350,20350,0
20240219,183200,692912250,20350,20350,20350,20350,0
20240219,183100,692912250,20350,20350,20350,20350,0
20240219,183000,692912250,20350,20350,20350,20350,0
20240219,182900,692912250,20350,20350,20350,20350,0
20240219,182800,692912250,20350,20350,20350,20350,0
20240219,182700,692912250,20350,20350,20350,20350,835
20240219,182600,692912250,20350,20350,20350,20350,0
20240219,182500,692912250,20350,20350,20350,20350,0
20240219,182400,692912250,20350,20350,20350,20350,0
20240219,182300,692912250,20350,20350,20350,20350,0
20240219,182200,692912250,20350,20350,20350,20350,0
20240219,182100,692912250,20350,20350,20350,20350,0
20240219,182000,692912250,20350,20350,20350,20350,0
20240219,181900,692912250,20350,20350,20350,20350,0
20240219,181800,692912250,20350,20350,20350,20350,0
20240219,181700,692912250,20350,20350,20350,20350,0
20240219,181600,692912250,20350,20350,20350,20350,0
20240219,181500,692912250,20350,20350,20350,20350,0
20240219,181400,692912250,20350,20350,20350,20350,0
20240219,181300,692912250,20350,20350,20350,20350,0
20240219,181200,692912250,20350,20350,20350,20350,0
20240219,181100,692912250,20350,20350,20350,20350,0
20240219,181000,692912250,20350,20350,20350,20350,0
20240219,180900,692912250,20350,20350,20350,20350,0
20240219,180800,692912250,20350,20350,20350,20350,0
20240219,180700,692912250,20350,20350,20350,20350,0
20240219,180600,692912250,20350,20350,20350,20350,0
20240219,180500,692912250,20350,20350,20350,20350,0
20240219,180400,692912250,20350,20350,20350,20350,0
20240219,180300,692912250,20350,20350,20350,20350,0
20240219,180200,692912250,20350,20350,20350,20350,0
20240219,180100,692912250,20350,20350,20350,20350,0
20240219,180000,692912250,20350,20350,20350,20350,0
20240219,175900,692912250,20350,20350,20350,20350,0
20240219,175800,692912250,20350,20350,20350,20350,0
20240219,175700,692912250,20350,20350,20350,20350,835
20240219,175600,692912250,20350,20350,20350,20350,0
20240219,175500,692912250,20350,20350,20350,20350,0
20240219,175400,692912250,20350,20350,20350,20350,0
20240219,175300,692912250,20350,20350,20350,20350,0
20240219,175200,692912250,20350,20350,20350,20350,0
20240219,175100,692912250,20350,20350,20350,20350,0
20240219,175000,692912250,20350,20350,20350,20350,0
20240219,174900,692912250,20350,20350,20350,20350,0
20240219,174800,692912250,20350,20350,20350,20350,0
20240219,174700,692912250,20350,20350,20350,20350,0
20240219,174600,692912250,20350,20350,20350,20350,0
20240219,174500,692912250,20350,20350,20350,20350,0
20240219,174400,692912250,20350,20350,20350,20350,0
20240219,174300,692912250,20350,20350,20350,20350,0
20240219,174200,692912250,20350,20350,20350,20350,0
20240219,174100,692912250,20350,20350,20350,20350,0
20240219,174000,692912250,20350,20350,20350,20350,0
20240219,173900,692912250,20350,20350,20350,20350,0
20240219,173800,692912250,20350,20350,20350,20350,0
20240219,173700,692912250,20350,20350,20350,20350,0
20240219,173600,692912250,20350,20350,20350,20350,0
20240219,173500,692912250,20350,20350,20350,20350,0
20240219,173400,692912250,20350,20350,20350,20350,0
20240219,173300,692912250,20350,20350,20350,20350,0
20240219,173200,692912250,20350,20350,20350,20350,0
20240219,173100,692912250,20350,20350,20350,20350,0
20240219,173000,692912250,20350,20350,20350,20350,0
20240219,172900,692912250,20350,20350,20350,20350,0
20240219,172800,692912250,20350,20350,20350,20350,0
20240219,172700,692912250,20350,20350,20350,20350,835
20240219,172600,692912250,20350,20350,20350,20350,0
20240219,172500,692912250,20350,20350,20350,20350,0
20240219,172400,692912250,20350,20350,20350,20350,0
20240219,172300,692912250,20350,20350,20350,20350,0
20240219,172200,692912250,20350,20350,20350,20350,0
20240219,172100,692912250,20350,20350,20350,20350,0
20240219,172000,692912250,20350,20350,20350,20350,0
20240219,171900,692912250,20350,20350,20350,20350,0
20240219,171800,692912250,20350,20350,20350,20350,0
20240219,171700,692912250,20350,20350,20350,20350,0
20240219,171600,692912250,20350,20350,20350,20350,0
20240219,171500,692912250,20350,20350,20350,20350,0
20240219,171400,692912250,20350,20350,20350,20350,0
20240219,171300,692912250,20350,20350,20350,20350,0
20240219,171200,692912250,20350,20350,20350,20350,0
20240219,171100,692912250,20350,20350,20350,20350,0
20240219,171000,692912250,20350,20350,20350,20350,0
20240219,170900,692912250,20350,20350,20350,20350,0
20240219,170800,692912250,20350,20350,20350,20350,0
20240219,170700,692912250,20350,20350,20350,20350,0
20240219,170600,692912250,20350,20350,20350,20350,0
20240219,170500,692912250,20350,20350,20350,20350,0
20240219,170400,692912250,20350,20350,20350,20350,0
20240219,170300,692912250,20350,20350,20350,20350,0
20240219,170200,692912250,20350,20350,20350,20350,0
20240219,170100,692912250,20350,20350,20350,20350,0
20240219,170000,692912250,20350,20350,20350,20350,0
20240219,165900,692912250,20350,20350,20350,20350,0
20240219,165800,692912250,20350,20350,20350,20350,0
20240219,165700,692912250,20350,20350,20350,20350,835
20240219,165600,692912250,20350,20350,20350,20350,0
20240219,165500,692912250,20350,20350,20350,20350,0
20240219,165400,692912250,20350,20350,20350,20350,0
20240219,165300,692912250,20350,20350,20350,20350,0
20240219,165200,692912250,20350,20350,20350,20350,0
20240219,165100,692912250,20350,20350,20350,20350,0
20240219,165000,692912250,20350,20350,20350,20350,0
20240219,164900,692912250,20350,20350,20350,20350,0
20240219,164800,692912250,20350,20350,20350,20350,0
20240219,164700,692912250,20350,20350,20350,20350,0
20240219,164600,692912250,20350,20350,20350,20350,0
20240219,164500,692912250,20350,20350,20350,20350,0
20240219,164400,692912250,20350,20350,20350,20350,0
20240219,164300,692912250,20350,20350,20350,20350,0
20240219,164200,692912250,20350,20350,20350,20350,0
20240219,164100,692912250,20350,20350,20350,20350,0
20240219,164000,692912250,20350,20350,20350,20350,0
20240219,163900,692912250,20350,20350,20350,20350,0
20240219,163800,692912250,20350,20350,20350,20350,0
20240219,163700,692912250,20350,20350,20350,20350,0
20240219,163600,692912250,20350,20350,20350,20350,0
20240219,163500,692912250,20350,20350,20350,20350,0
20240219,163400,692912250,20350,20350,20350,20350,0
20240219,163300,692912250,20350,20350,20350,20350,0
20240219,163200,692912250,20350,20350,20350,20350,0
20240219,163100,692912250,20350,20350,20350,20350,0
20240219,163000,692912250,20350,20350,20350,20350,0
20240219,162900,692912250,20350,20350,20350,20350,0
20240219,162800,692912250,20350,20350,20350,20350,0
20240219,162700,692912250,20350,20350,20350,20350,835
20240219,162600,692912250,20350,20350,20350,20350,0
20240219,162500,692912250,20350,20350,20350,20350,0
20240219,162400,692912250,20350,20350,20350,20350,0
20240219,162300,692912250,20350,20350,20350,20350,0
20240219,162200,692912250,20350,20350,20350,20350,0
20240219,162100,692912250,20350,20350,20350,20350,0
20240219,162000,692912250,20350,20350,20350,20350,0
20240219,161900,692912250,20350,20350,20350,20350,0
20240219,161800,692912250,20350,20350,20350,20350,0
20240219,161700,692912250,20350,20350,20350,20350,0
20240219,161600,692912250,20350,20350,20350,20350,0
20240219,161500,692912250,20350,20350,20350,20350,0
20240219,161400,692912250,20350,20350,20350,20350,0
20240219,161300,692912250,20350,20350,20350,20350,0
20240219,161200,692912250,20350,20350,20350,20350,0
20240219,161100,692912250,20350,20350,20350,20350,0
20240219,161000,692912250,20350,20350,20350,20350,0
20240219,160900,692912250,20350,20350,20350,20350,0
20240219,160800,692912250,20350,20350,20350,20350,0
20240219,160700,692912250,20350,20350,20350,20350,0
20240219,160600,692912250,20350,20350,20350,20350,0
20240219,160500,692912250,20350,20350,20350,20350,0
20240219,160400,692912250,20350,20350,20350,20350,0
20240219,160300,692912250,20350,20350,20350,20350,0
20240219,160200,692912250,20350,20350,20350,20350,0
20240219,160100,692912250,20350,20350,20350,20350,0
20240219,160000,692912250,20350,20350,20350,20350,0
20240219,155900,692912250,20350,20350,20350,20350,0
20240219,155800,692912250,20350,20350,20350,20350,0
20240219,155700,692912250,20350,20350,20350,20350,835
20240219,155600,692912250,20350,20350,20350,20350,0
20240219,155500,692912250,20350,20350,20350,20350,0
20240219,155400,692912250,20350,20350,20350,20350,0
20240219,155300,692912250,20350,20350,20350,20350,0
20240219,155200,692912250,20350,20350,20350,20350,0
20240219,155100,692912250,20350,20350,20350,20350,0
20240219,155000,692912250,20350,20350,20350,20350,0
20240219,154900,692912250,20350,20350,20350,20350,0
20240219,154800,692912250,20350,20350,20350,20350,0
20240219,154700,692912250,20350,20350,20350,20350,0
20240219,154600,692912250,20350,20350,20350,20350,0
20240219,154500,692912250,20350,20350,20350,20350,0
20240219,154400,692912250,20350,20350,20350,20350,0
20240219,154300,692912250,20350,20350,20350,20350,0
20240219,154200,692912250,20350,20350,20350,20350,0
20240219,154100,692912250,20350,20350,20350,20350,0
20240219,154000,692912250,20350,20350,20350,20350,0
20240219,153900,692912250,20350,20350,20350,20350,0
20240219,153800,692912250,20350,20350,20350,20350,0
20240219,153700,692912250,20350,20350,20350,20350,0
20240219,153600,692912250,20350,20350,20350,20350,0
20240219,153500,692912250,20350,20350,20350,20350,0
20240219,153400,692912250,20350,20350,20350,20350,0
20240219,153300,692912250,20350,20350,20350,20350,0
20240219,153200,692912250,20350,20350,20350,20350,0
20240219,153100,692912250,20350,20350,20350,20350,0
20240219,153000,692912250,20350,20350,20350,20350,835
20240219,152900,675920000,20350,20350,20350,20350,0
20240219,152800,675920000,20350,20350,20350,20350,0
20240219,152700,675920000,20350,20350,20350,20350,0
20240219,152600,675920000,20350,20350,20350,20350,0
20240219,152500,675920000,20350,20350,20350,20350,0
20240219,152400,675920000,20350,20350,20350,20350,0
20240219,152300,675920000,20350,20350,20350,20350,0
20240219,152200,675920000,20350,20350,20350,20350,0
20240219,152100,675920000,20350,20350,20350,20350,0
20240219,152000,675920000,20350,20350,20350,20350,0
20240219,151900,675920000,20350,20350,20350,20300,60
20240219,151800,674701600,20300,20250,20300,20250,45
20240219,151700,673789400,20350,20250,20350,20200,513
20240219,151600,663365150,20300,20250,20300,20200,173
20240219,151500,659862300,20250,20250,20250,20250,136
20240219,151400,657108300,20300,20300,20300,20300,0
20240219,151300,657108300,20300,20250,20300,20250,44
20240219,151200,656217200,20250,20250,20250,20250,0
20240219,151100,656217200,20250,20250,20250,20250,96
20240219,151000,654273200,20250,20200,20250,20200,202
20240219,150900,650182800,20250,20250,20250,20250,2
20240219,150800,650142300,20200,20200,20200,20200,102
20240219,150700,648081900,20200,20200,20200,20200,0
20240219,150600,648081900,20200,20200,20200,20200,1
20240219,150500,648061700,20200,20200,20200,20200,5
20240219,150400,647960700,20200,20200,20200,20150,13
20240219,150300,647698300,20200,20200,20200,20200,44
20240219,150200,646809500,20200,20200,20200,20200,129
20240219,150100,644203700,20250,20250,20250,20250,0
20240219,150000,644203700,20250,20250,20250,20250,1
20240219,145900,644183450,20200,20200,20200,20200,1
20240219,145800,644163250,20200,20200,20200,20200,0
20240219,145700,644163250,20200,20200,20200,20200,123
20240219,145600,641678650,20200,20200,20200,20200,2
20240219,145500,641638250,20150,20150,20150,20150,9
20240219,145400,641456900,20150,20150,20200,20150,14
20240219,145300,641174300,20150,20250,20250,20150,161
20240219,145200,637928000,20250,20250,20250,20250,40
20240219,145100,637118000,20200,20200,20200,20200,0
20240219,145000,637118000,20200,20200,20200,20200,165
20240219,144900,633785000,20200,20200,20200,20200,43
20240219,144800,632916400,20250,20200,20250,20200,42
20240219,144700,632067950,20200,20200,20200,20200,0
20240219,144600,632067950,20200,20200,20250,20200,501
20240219,144500,621924250,20200,20200,20200,20200,193
20240219,144400,618025650,20200,20150,20200,20150,51
20240219,144300,616997950,20150,20200,20200,20150,51
20240219,144200,615968750,20200,20200,20200,20150,87
20240219,144100,614211800,20200,20200,20200,20200,0
20240219,144000,614211800,20200,20200,20200,20200,43
20240219,143900,613343200,20200,20200,20200,20200,0
20240219,143800,613343200,20200,20200,20200,20200,2
20240219,143700,613302800,20250,20200,20250,20200,54
20240219,143600,612211600,20200,20200,20200,20200,0
20240219,143500,612211600,20200,20200,20200,20200,136
20240219,143400,609464400,20200,20200,20200,20200,4
20240219,143300,609383600,20200,20200,20200,20200,1
20240219,143200,609363400,20200,20200,20200,20200,2
20240219,143100,609323000,20200,20200,20200,20200,2
20240219,143000,609282600,20200,20200,20200,20200,213
20240219,142900,604980000,20200,20200,20200,20200,12
20240219,142800,604737600,20250,20250,20250,20250,5
20240219,142700,604636350,20250,20250,20250,20250,3
20240219,142600,604575600,20250,20250,20250,20250,8
20240219,142500,604413600,20250,20250,20250,20250,14
20240219,142400,604130100,20250,20250,20250,20250,0
20240219,142300,604130100,20250,20250,20250,20250,202
20240219,142200,600039600,20250,20250,20250,20250,3
20240219,142100,599978850,20250,20250,20250,20250,0
20240219,142000,599978850,20250,20250,20250,20250,0
20240219,141900,599978850,20250,20150,20250,20150,84
20240219,141800,598282600,20150,20200,20200,20150,60
20240219,141700,597070700,20200,20150,20200,20150,10
20240219,141600,596869050,20150,20150,20150,20150,11
20240219,141500,596647400,20150,20200,20200,20150,162
20240219,141400,593375250,20200,20200,20250,20200,20
20240219,141300,592971200,20200,20200,20200,20200,13
20240219,141200,592708600,20200,20200,20200,20200,10
20240219,141100,592506600,20200,20200,20300,20200,11
20240219,141000,592284300,20200,20200,20200,20200,11
20240219,140900,592062100,20200,20200,20200,20200,13
20240219,140800,591799500,20200,20300,20300,20200,109
20240219,140700,589587700,20300,20200,20300,20200,53
20240219,140600,588516800,20200,20200,20200,20200,27
20240219,140500,587971400,20300,20300,20300,20300,50
20240219,140400,586956400,20300,20300,20300,20300,4
20240219,140300,586875200,20200,20200,20200,20200,9
20240219,140200,586693400,20300,20250,20300,20250,17
20240219,140100,586349100,20300,20250,20300,20250,2
20240219,140000,586308550,20300,20300,20300,20250,8
20240219,135900,586146450,20200,20200,20200,20200,0
20240219,135800,586146450,20200,20200,20200,20200,181
20240219,135700,582490250,20200,20200,20200,20200,0
20240219,135600,582490250,20200,20200,20200,20200,0
20240219,135500,582490250,20200,20200,20200,20200,1
20240219,135400,582470050,20250,20250,20250,20250,0
20240219,135300,582470050,20250,20250,20250,20250,240
20240219,135200,577610050,20200,20200,20200,20200,1
20240219,135100,577589850,20200,20200,20200,20200,55
20240219,135000,576478850,20200,20200,20200,20200,0
20240219,134900,576478850,20200,20200,20200,20200,21
20240219,134800,576054650,20200,20250,20250,20200,20
20240219,134700,575650150,20150,20150,20150,20150,0
20240219,134600,575650150,20150,20250,20250,20150,611
20240219,134500,563309350,20250,20250,20250,20250,0
20240219,134400,563309350,20250,20250,20250,20250,0
20240219,134300,563309350,20250,20250,20250,20250,2
20240219,134200,563268850,20250,20250,20250,20250,498
20240219,134100,553184350,20300,20300,20300,20300,0
20240219,134000,553184350,20300,20300,20300,20300,1
20240219,133900,553164050,20250,20300,20300,20250,92
20240219,133800,551299150,20300,20300,20300,20300,0
20240219,133700,551299150,20300,20300,20300,20300,0
20240219,133600,551299150,20300,20300,20300,20300,1
20240219,133500,551278850,20250,20250,20250,20250,0
20240219,133400,551278850,20250,20250,20250,20250,0
20240219,133300,551278850,20250,20250,20250,20250,0
20240219,133200,551278850,20250,20250,20250,20250,0
20240219,133100,551278850,20250,20250,20250,20250,9
20240219,133000,551096600,20300,20300,20300,20300,5
20240219,132900,550995100,20250,20300,20300,20250,212
20240219,132800,546702050,20300,20300,20300,20300,6
20240219,132700,546580250,20300,20300,20300,20300,10
20240219,132600,546377250,20300,20300,20300,20300,7
20240219,132500,546235150,20300,20300,20300,20300,1
20240219,132400,546214850,20300,20300,20300,20300,0
20240219,132300,546214850,20300,20300,20300,20300,0
20240219,132200,546214850,20300,20300,20300,20300,100
20240219,132100,544184850,20300,20300,20300,20300,3
20240219,132000,544123950,20300,20300,20300,20300,7
20240219,131900,543981850,20250,20250,20250,20250,1
20240219,131800,543961600,20300,20300,20300,20300,0
20240219,131700,543961600,20300,20300,20300,20300,95
20240219,131600,542033100,20300,20300,20300,20300,10
20240219,131500,541830100,20300,20300,20300,20300,0
20240219,131400,541830100,20300,20300,20300,20300,3
20240219,131300,541769200,20300,20300,20300,20300,116
20240219,131200,539414400,20300,20300,20300,20300,0
20240219,131100,539414400,20300,20300,20300,20300,305
20240219,131000,533222900,20300,20300,20300,20300,0
20240219,130900,533222900,20300,20300,20300,20300,0
20240219,130800,533222900,20300,20250,20300,20250,230
20240219,130700,528562900,20300,20300,20300,20300,1
20240219,130600,528542600,20300,20300,20300,20300,51
20240219,130500,527507300,20250,20250,20250,20250,39
20240219,130400,526717550,20300,20300,20300,20300,1
20240219,130300,526697250,20300,20300,20300,20300,0
20240219,130200,526697250,20300,20300,20300,20300,0
20240219,130100,526697250,20300,20300,20300,20300,154
20240219,130000,523571050,20300,20300,20300,20300,8
20240219,125900,523408650,20250,20250,20250,20250,50
20240219,125800,522396150,20250,20250,20250,20250,50
20240219,125700,521383650,20250,20250,20250,20250,66
20240219,125600,520047150,20200,20250,20250,20200,81
20240219,125500,518407050,20250,20250,20250,20250,0
20240219,125400,518407050,20250,20250,20250,20250,182
20240219,125300,514721550,20250,20250,20250,20250,0
20240219,125200,514721550,20250,20250,20250,20250,0
20240219,125100,514721550,20250,20250,20250,20250,0
20240219,125000,514721550,20250,20250,20250,20250,0
20240219,124900,514721550,20250,20250,20250,20250,45
20240219,124800,513810300,20250,20250,20250,20250,0
20240219,124700,513810300,20250,20250,20250,20250,0
20240219,124600,513810300,20250,20250,20250,20250,0
20240219,124500,513810300,20250,20250,20250,20250,0
20240219,124400,513810300,20250,20300,20300,20250,24
20240219,124300,513324100,20300,20300,20300,20300,1
20240219,124200,513303800,20300,20350,20350,20300,4
20240219,124100,513222550,20350,20300,20350,20300,77
20240219,124000,511657900,20300,20300,20300,20300,0
20240219,123900,511657900,20300,20300,20300,20300,113
20240219,123800,509364000,20200,20200,20200,20200,153
20240219,123700,506273400,20200,20200,20200,20200,50
20240219,123600,505263400,20300,20300,20300,20300,1
20240219,123500,505243100,20250,20250,20250,20250,263
20240219,123400,499917350,20250,20250,20250,20200,61
20240219,123300,498683600,20150,20150,20150,20150,0
20240219,123200,498683600,20150,20200,20200,20150,100
20240219,123100,496666650,20300,20300,20300,20300,0
20240219,123000,496666650,20300,20300,20300,20300,0
20240219,122900,496666650,20300,20250,20300,20200,1026
20240219,122800,475920650,20300,20300,20300,20250,239
20240219,122700,471069150,20350,20350,20350,20350,0
20240219,122600,471069150,20350,20350,20350,20350,0
20240219,122500,471069150,20350,20350,20350,20350,0
20240219,122400,471069150,20350,20300,20350,20300,31
20240219,122300,470438800,20350,20350,20350,20350,0
20240219,122200,470438800,20350,20350,20350,20350,10
20240219,122100,470235300,20300,20300,20300,20300,9
20240219,122000,470052600,20350,20350,20350,20350,0
20240219,121900,470052600,20350,20350,20350,20350,1
20240219,121800,470032250,20250,20250,20250,20250,0
20240219,121700,470032250,20250,20250,20250,20250,0
20240219,121600,470032250,20250,20350,20350,20250,2
20240219,121500,469991650,20250,20300,20300,20250,250
20240219,121400,464925850,20300,20300,20300,20300,147
20240219,121300,461941750,20350,20350,20350,20350,0
20240219,121200,461941750,20350,20350,20350,20350,0
20240219,121100,461941750,20350,20350,20350,20350,0
20240219,121000,461941750,20350,20350,20350,20350,5
20240219,120900,461840000,20350,20350,20350,20350,7
20240219,120800,461697550,20350,20350,20350,20350,20
20240219,120700,461290550,20350,20350,20350,20350,0
20240219,120600,461290550,20350,20350,20350,20350,5
20240219,120500,461188800,20300,20300,20300,20300,130
20240219,120400,458549800,20300,20300,20300,20300,0
20240219,120300,458549800,20300,20300,20300,20300,9
20240219,120200,458367100,20350,20400,20400,20350,21
20240219,120100,457939700,20350,20350,20350,20350,0
20240219,120000,457939700,20350,20350,20350,20350,80
20240219,115900,456311700,20350,20350,20350,20350,0
20240219,115800,456311700,20350,20350,20350,20350,21
20240219,115700,455884350,20350,20350,20350,20350,26
20240219,115600,455355250,20400,20400,20400,20400,0
20240219,115500,455355250,20400,20300,20400,20300,3
20240219,115400,455294250,20400,20400,20400,20400,1
20240219,115300,455273850,20300,20300,20300,20300,5
20240219,115200,455172350,20300,20300,20300,20300,9
20240219,115100,454989650,20250,20250,20250,20250,0
20240219,115000,454989650,20250,20250,20250,20250,0
20240219,114900,454989650,20250,20250,20250,20250,0
20240219,114800,454989650,20250,20250,20250,20250,0
20240219,114700,454989650,20250,20250,20250,20250,0
20240219,114600,454989650,20250,20250,20250,20250,0
20240219,114500,454989650,20250,20250,20250,20250,0
20240219,114400,454989650,20250,20250,20250,20250,0
20240219,114300,454989650,20250,20250,20300,20250,417
20240219,114200,446540150,20300,20300,20300,20300,81
20240219,114100,444895850,20300,20300,20300,20300,0
20240219,114000,444895850,20300,20300,20300,20300,36
20240219,113900,444165050,20350,20350,20350,20350,0
20240219,113800,444165050,20350,20350,20350,20350,0
20240219,113700,444165050,20350,20350,20350,20350,0
20240219,113600,444165050,20350,20350,20350,20350,0
20240219,113500,444165050,20350,20350,20350,20350,47
20240219,113400,443208600,20350,20350,20350,20350,2
20240219,113300,443167900,20350,20350,20350,20350,0
20240219,113200,443167900,20350,20350,20350,20350,0
20240219,113100,443167900,20350,20350,20350,20350,0
20240219,113000,443167900,20350,20350,20350,20350,1
20240219,112900,443147550,20350,20350,20350,20350,5
20240219,112800,443045800,20300,20300,20300,20300,512
20240219,112700,432652200,20300,20400,20400,20300,614
20240219,112600,420167200,20400,20400,20400,20400,0
20240219,112500,420167200,20400,20400,20400,20400,129
20240219,112400,417535600,20450,20450,20450,20450,0
20240219,112300,417535600,20450,20450,20450,20450,0
20240219,112200,417535600,20450,20450,20450,20450,0
20240219,112100,417535600,20450,20450,20450,20450,1
20240219,112000,417515150,20350,20350,20350,20350,0
20240219,111900,417515150,20350,20350,20350,20350,0
20240219,111800,417515150,20350,20350,20350,20350,0
20240219,111700,417515150,20350,20400,20400,20350,50
20240219,111600,416496350,20450,20450,20450,20450,0
20240219,111500,416496350,20450,20450,20450,20450,10
20240219,111400,416291850,20450,20400,20450,20350,313
20240219,111300,409906300,20400,20400,20400,20400,1
20240219,111200,409885900,20400,20450,20450,20400,1039
20240219,111100,388639600,20450,20450,20450,20450,0
20240219,111000,388639600,20450,20450,20450,20450,0
20240219,110900,388639600,20450,20400,20450,20350,72
20240219,110800,387170800,20400,20350,20400,20350,5
20240219,110700,387069000,20400,20400,20400,20400,0
20240219,110600,387069000,20400,20400,20400,20400,0
20240219,110500,387069000,20400,20400,20400,20400,11
20240219,110400,386844600,20400,20400,20400,20400,99
20240219,110300,384825000,20350,20350,20350,20350,40
20240219,110200,384011000,20350,20350,20350,20350,1
20240219,110100,383990650,20450,20350,20450,20350,27
20240219,110000,383441000,20350,20450,20450,20350,17
20240219,105900,383094400,20400,20400,20400,20400,265
20240219,105800,377688400,20400,20400,20400,20400,0
20240219,105700,377688400,20400,20400,20400,20400,11
20240219,105600,377464000,20400,20350,20400,20350,61
20240219,105500,376221100,20400,20400,20400,20400,8
20240219,105400,376057900,20350,20350,20350,20350,403
20240219,105300,367856850,20350,20350,20350,20350,1
20240219,105200,367836500,20400,20400,20400,20400,18
20240219,105100,367469300,20400,20400,20400,20400,7
20240219,105000,367326500,20400,20400,20400,20400,1
20240219,104900,367306100,20400,20400,20400,20400,100
20240219,104800,365266100,20400,20400,20400,20400,0
20240219,104700,365266100,20400,20400,20400,20350,121
20240219,104600,362797850,20400,20400,20400,20400,144
20240219,104500,359860250,20400,20400,20400,20400,160
20240219,104400,356596250,20350,20350,20350,20350,0
20240219,104300,356596250,20350,20350,20350,20350,1039
20240219,104200,335452600,20350,20350,20350,20350,1
20240219,104100,335432250,20300,20300,20300,20300,477
20240219,104000,325749150,20300,20300,20300,20300,0
20240219,103900,325749150,20300,20300,20300,20300,150
20240219,103800,322704150,20350,20350,20350,20350,5
20240219,103700,322602400,20350,20350,20350,20350,15
20240219,103600,322297150,20300,20300,20300,20300,2
20240219,103500,322256550,20350,20350,20350,20350,3
20240219,103400,322195500,20350,20350,20350,20350,10
20240219,103300,321992000,20350,20350,20350,20350,89
20240219,103200,320180850,20350,20350,20350,20350,0
20240219,103100,320180850,20350,20350,20350,20350,15
20240219,103000,319875600,20350,20350,20350,20350,51
20240219,102900,318837750,20350,20350,20350,20350,15
20240219,102800,318532500,20350,20300,20350,20300,24
20240219,102700,318044600,20350,20350,20350,20350,100
20240219,102600,316009600,20350,20350,20350,20350,3
20240219,102500,315948550,20300,20300,20300,20300,87
20240219,102400,314182450,20300,20300,20300,20300,0
20240219,102300,314182450,20300,20300,20300,20300,0
20240219,102200,314182450,20300,20300,20300,20300,575
20240219,102100,302509950,20350,20350,20350,20350,1
20240219,102000,302489600,20300,20250,20300,20250,50
20240219,101900,301477050,20300,20350,20350,20300,152
20240219,101800,298391300,20350,20350,20350,20350,1
20240219,101700,298370950,20350,20350,20350,20350,7
20240219,101600,298228500,20350,20350,20350,20350,150
20240219,101500,295176000,20350,20350,20350,20350,9
20240219,101400,294992850,20350,20350,20350,20350,10
20240219,101300,294789350,20350,20350,20350,20350,3
20240219,101200,294728300,20350,20350,20350,20350,0
20240219,101100,294728300,20350,20300,20350,20250,512
20240219,101000,284334950,20350,20350,20350,20350,87
20240219,100900,282564500,20300,20350,20350,20300,18
20240219,100800,282198650,20350,20350,20350,20300,18
20240219,100700,281832500,20350,20350,20350,20350,25
20240219,100600,281323750,20350,20350,20350,20350,18
20240219,100500,280957450,20300,20350,20350,20300,337
20240219,100400,274100250,20350,20350,20350,20350,0
20240219,100300,274100250,20350,20350,20350,20350,16
20240219,100200,273774650,20350,20350,20350,20350,0
20240219,100100,273774650,20350,20350,20350,20350,13
20240219,100000,273510100,20350,20350,20350,20350,11
20240219,095900,273286250,20300,20350,20350,20300,124
20240219,095800,270768300,20350,20350,20350,20350,3
20240219,095700,270707250,20350,20350,20350,20350,5
20240219,095600,270605500,20350,20350,20350,20350,10
20240219,095500,270402000,20350,20350,20350,20350,78
20240219,095400,268814700,20400,20350,20400,20350,18
20240219,095300,268448250,20350,20350,20350,20350,0
20240219,095200,268448250,20350,20400,20400,20350,251
20240219,095100,263332950,20300,20400,20400,20300,534
20240219,095000,252490150,20350,20350,20350,20350,59
20240219,094900,251289500,20350,20400,20400,20350,36
20240219,094800,250556300,20400,20400,20400,20400,0
20240219,094700,250556300,20400,20400,20400,20400,14
20240219,094600,250270700,20350,20350,20350,20350,47
20240219,094500,249314250,20350,20350,20350,20350,22
20240219,094400,248866550,20300,20350,20350,20300,6
20240219,094300,248744600,20350,20350,20350,20350,1
20240219,094200,248724250,20350,20350,20350,20350,7
20240219,094100,248581800,20350,20300,20350,20300,43
20240219,094000,247708050,20300,20300,20300,20300,18
20240219,093900,247342650,20300,20350,20350,20300,141
20240219,093800,244480300,20350,20350,20350,20350,0
20240219,093700,244480300,20350,20350,20350,20350,6
20240219,093600,244358200,20350,20350,20350,20350,23
20240219,093500,243890150,20300,20350,20350,20300,263
20240219,093400,238544250,20350,20350,20350,20350,0
20240219,093300,238544250,20350,20400,20400,20350,61
20240219,093200,237302850,20400,20400,20400,20400,18
20240219,093100,236935650,20400,20400,20450,20400,225
20240219,093000,232345400,20400,20450,20450,20400,58
20240219,092900,231161350,20450,20400,20450,20400,210
20240219,092800,226876300,20400,20400,20400,20400,242
20240219,092700,221939500,20400,20400,20400,20400,237
20240219,092600,217104700,20400,20400,20400,20400,9
20240219,092500,216921100,20400,20350,20400,20350,226
20240219,092400,212314500,20350,20350,20350,20350,32
20240219,092300,211663300,20350,20400,20400,20350,135
20240219,092200,208915400,20400,20350,20400,20350,65
20240219,092100,207592600,20350,20350,20350,20350,11
20240219,092000,207368750,20350,20350,20350,20350,22
20240219,091900,206921050,20350,20300,20350,20300,181
20240219,091800,203244350,20300,20300,20350,20300,249
20240219,091700,198188100,20250,20300,20300,20000,3387
20240219,091600,130017550,20300,20300,20350,20300,581
20240219,091500,118223200,20300,20350,20350,20300,373
20240219,091400,110634150,20300,20300,20300,20300,21
20240219,091300,110207850,20300,20400,20400,20300,460
20240219,091200,100844950,20400,20400,20400,20400,112
20240219,091100,98560150,20400,20350,20400,20300,597
20240219,091000,86433500,20350,20450,20450,20300,79
20240219,090900,84820700,20400,20300,20400,20300,194
20240219,090800,80875200,20300,20250,20300,20250,78
20240219,090700,79295200,20250,20250,20250,20250,5
20240219,090600,79193950,20250,20250,20250,20250,204
20240219,090500,75062950,20200,20200,20300,20200,102
20240219,090400,73001350,20200,20200,20200,20200,65
20240219,090300,71688350,20300,20300,20300,20300,23
20240219,090200,71221450,20300,20300,20300,20300,22
20240219,090100,70774850,20200,20200,20300,20000,2981
20240219,090000,10802550,20150,20200,20200,20150,535