KissMeData/220180/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,203800,315658290,3785,3785,3785,3785,3254
20240219,203700,315658290,3785,3785,3785,3785,0
20240219,203600,315658290,3785,3785,3785,3785,0
20240219,203500,315658290,3785,3785,3785,3785,0
20240219,203400,315658290,3785,3785,3785,3785,0
20240219,203300,315658290,3785,3785,3785,3785,0
20240219,203200,315658290,3785,3785,3785,3785,0
20240219,203100,315658290,3785,3785,3785,3785,0
20240219,203000,315658290,3785,3785,3785,3785,0
20240219,202900,315658290,3785,3785,3785,3785,0
20240219,202800,315658290,3785,3785,3785,3785,0
20240219,202700,315658290,3785,3785,3785,3785,0
20240219,202600,315658290,3785,3785,3785,3785,0
20240219,202500,315658290,3785,3785,3785,3785,0
20240219,202400,315658290,3785,3785,3785,3785,0
20240219,202300,315658290,3785,3785,3785,3785,0
20240219,202200,315658290,3785,3785,3785,3785,0
20240219,202100,315658290,3785,3785,3785,3785,0
20240219,202000,315658290,3785,3785,3785,3785,0
20240219,201900,315658290,3785,3785,3785,3785,0
20240219,201800,315658290,3785,3785,3785,3785,0
20240219,201700,315658290,3785,3785,3785,3785,0
20240219,201600,315658290,3785,3785,3785,3785,0
20240219,201500,315658290,3785,3785,3785,3785,0
20240219,201400,315658290,3785,3785,3785,3785,0
20240219,201300,315658290,3785,3785,3785,3785,0
20240219,201200,315658290,3785,3785,3785,3785,0
20240219,201100,315658290,3785,3785,3785,3785,0
20240219,201000,315658290,3785,3785,3785,3785,0
20240219,200900,315658290,3785,3785,3785,3785,0
20240219,200800,315658290,3785,3785,3785,3785,3254
20240219,200700,315658290,3785,3785,3785,3785,0
20240219,200600,315658290,3785,3785,3785,3785,0
20240219,200500,315658290,3785,3785,3785,3785,0
20240219,200400,315658290,3785,3785,3785,3785,0
20240219,200300,315658290,3785,3785,3785,3785,0
20240219,200200,315658290,3785,3785,3785,3785,0
20240219,200100,315658290,3785,3785,3785,3785,0
20240219,200000,315658290,3785,3785,3785,3785,0
20240219,195900,315658290,3785,3785,3785,3785,0
20240219,195800,315658290,3785,3785,3785,3785,0
20240219,195700,315658290,3785,3785,3785,3785,0
20240219,195600,315658290,3785,3785,3785,3785,0
20240219,195500,315658290,3785,3785,3785,3785,0
20240219,195400,315658290,3785,3785,3785,3785,0
20240219,195300,315658290,3785,3785,3785,3785,0
20240219,195200,315658290,3785,3785,3785,3785,0
20240219,195100,315658290,3785,3785,3785,3785,0
20240219,195000,315658290,3785,3785,3785,3785,0
20240219,194900,315658290,3785,3785,3785,3785,0
20240219,194800,315658290,3785,3785,3785,3785,0
20240219,194700,315658290,3785,3785,3785,3785,0
20240219,194600,315658290,3785,3785,3785,3785,0
20240219,194500,315658290,3785,3785,3785,3785,0
20240219,194400,315658290,3785,3785,3785,3785,0
20240219,194300,315658290,3785,3785,3785,3785,0
20240219,194200,315658290,3785,3785,3785,3785,0
20240219,194100,315658290,3785,3785,3785,3785,0
20240219,194000,315658290,3785,3785,3785,3785,0
20240219,193900,315658290,3785,3785,3785,3785,0
20240219,193800,315658290,3785,3785,3785,3785,3254
20240219,193700,315658290,3785,3785,3785,3785,0
20240219,193600,315658290,3785,3785,3785,3785,0
20240219,193500,315658290,3785,3785,3785,3785,0
20240219,193400,315658290,3785,3785,3785,3785,0
20240219,193300,315658290,3785,3785,3785,3785,0
20240219,193200,315658290,3785,3785,3785,3785,0
20240219,193100,315658290,3785,3785,3785,3785,0
20240219,193000,315658290,3785,3785,3785,3785,0
20240219,192900,315658290,3785,3785,3785,3785,0
20240219,192800,315658290,3785,3785,3785,3785,0
20240219,192700,315658290,3785,3785,3785,3785,0
20240219,192600,315658290,3785,3785,3785,3785,0
20240219,192500,315658290,3785,3785,3785,3785,0
20240219,192400,315658290,3785,3785,3785,3785,0
20240219,192300,315658290,3785,3785,3785,3785,0
20240219,192200,315658290,3785,3785,3785,3785,0
20240219,192100,315658290,3785,3785,3785,3785,0
20240219,192000,315658290,3785,3785,3785,3785,0
20240219,191900,315658290,3785,3785,3785,3785,0
20240219,191800,315658290,3785,3785,3785,3785,0
20240219,191700,315658290,3785,3785,3785,3785,0
20240219,191600,315658290,3785,3785,3785,3785,0
20240219,191500,315658290,3785,3785,3785,3785,0
20240219,191400,315658290,3785,3785,3785,3785,0
20240219,191300,315658290,3785,3785,3785,3785,0
20240219,191200,315658290,3785,3785,3785,3785,0
20240219,191100,315658290,3785,3785,3785,3785,0
20240219,191000,315658290,3785,3785,3785,3785,0
20240219,190900,315658290,3785,3785,3785,3785,0
20240219,190800,315658290,3785,3785,3785,3785,3254
20240219,190700,315658290,3785,3785,3785,3785,0
20240219,190600,315658290,3785,3785,3785,3785,0
20240219,190500,315658290,3785,3785,3785,3785,0
20240219,190400,315658290,3785,3785,3785,3785,0
20240219,190300,315658290,3785,3785,3785,3785,0
20240219,190200,315658290,3785,3785,3785,3785,0
20240219,190100,315658290,3785,3785,3785,3785,0
20240219,190000,315658290,3785,3785,3785,3785,0
20240219,185900,315658290,3785,3785,3785,3785,0
20240219,185800,315658290,3785,3785,3785,3785,0
20240219,185700,315658290,3785,3785,3785,3785,0
20240219,185600,315658290,3785,3785,3785,3785,0
20240219,185500,315658290,3785,3785,3785,3785,0
20240219,185400,315658290,3785,3785,3785,3785,0
20240219,185300,315658290,3785,3785,3785,3785,0
20240219,185200,315658290,3785,3785,3785,3785,0
20240219,185100,315658290,3785,3785,3785,3785,0
20240219,185000,315658290,3785,3785,3785,3785,0
20240219,184900,315658290,3785,3785,3785,3785,0
20240219,184800,315658290,3785,3785,3785,3785,0
20240219,184700,315658290,3785,3785,3785,3785,0
20240219,184600,315658290,3785,3785,3785,3785,0
20240219,184500,315658290,3785,3785,3785,3785,0
20240219,184400,315658290,3785,3785,3785,3785,0
20240219,184300,315658290,3785,3785,3785,3785,0
20240219,184200,315658290,3785,3785,3785,3785,0
20240219,184100,315658290,3785,3785,3785,3785,0
20240219,184000,315658290,3785,3785,3785,3785,0
20240219,183900,315658290,3785,3785,3785,3785,0
20240219,183800,315658290,3785,3785,3785,3785,3254
20240219,183700,315658290,3785,3785,3785,3785,0
20240219,183600,315658290,3785,3785,3785,3785,0
20240219,183500,315658290,3785,3785,3785,3785,0
20240219,183400,315658290,3785,3785,3785,3785,0
20240219,183300,315658290,3785,3785,3785,3785,0
20240219,183200,315658290,3785,3785,3785,3785,0
20240219,183100,315658290,3785,3785,3785,3785,0
20240219,183000,315658290,3785,3785,3785,3785,0
20240219,182900,315658290,3785,3785,3785,3785,0
20240219,182800,315658290,3785,3785,3785,3785,0
20240219,182700,315658290,3785,3785,3785,3785,0
20240219,182600,315658290,3785,3785,3785,3785,0
20240219,182500,315658290,3785,3785,3785,3785,0
20240219,182400,315658290,3785,3785,3785,3785,0
20240219,182300,315658290,3785,3785,3785,3785,0
20240219,182200,315658290,3785,3785,3785,3785,0
20240219,182100,315658290,3785,3785,3785,3785,0
20240219,182000,315658290,3785,3785,3785,3785,0
20240219,181900,315658290,3785,3785,3785,3785,0
20240219,181800,315658290,3785,3785,3785,3785,0
20240219,181700,315658290,3785,3785,3785,3785,0
20240219,181600,315658290,3785,3785,3785,3785,0
20240219,181500,315658290,3785,3785,3785,3785,0
20240219,181400,315658290,3785,3785,3785,3785,0
20240219,181300,315658290,3785,3785,3785,3785,0
20240219,181200,315658290,3785,3785,3785,3785,0
20240219,181100,315658290,3785,3785,3785,3785,0
20240219,181000,315658290,3785,3785,3785,3785,0
20240219,180900,315658290,3785,3785,3785,3785,0
20240219,180800,315658290,3785,3785,3785,3785,3254
20240219,180700,315658290,3785,3785,3785,3785,0
20240219,180600,315658290,3785,3785,3785,3785,0
20240219,180500,315658290,3785,3785,3785,3785,0
20240219,180400,315658290,3785,3785,3785,3785,0
20240219,180300,315658290,3785,3785,3785,3785,0
20240219,180200,315658290,3785,3785,3785,3785,0
20240219,180100,315658290,3785,3785,3785,3785,0
20240219,180000,315658290,3785,3785,3785,3785,0
20240219,175900,315658290,3785,3785,3785,3785,0
20240219,175800,315658290,3785,3785,3785,3785,0
20240219,175700,315658290,3785,3785,3785,3785,0
20240219,175600,315658290,3785,3785,3785,3785,0
20240219,175500,315658290,3785,3785,3785,3785,0
20240219,175400,315658290,3785,3785,3785,3785,0
20240219,175300,315658290,3785,3785,3785,3785,0
20240219,175200,315658290,3785,3785,3785,3785,0
20240219,175100,315658290,3785,3785,3785,3785,0
20240219,175000,315658290,3785,3785,3785,3785,0
20240219,174900,315658290,3785,3785,3785,3785,0
20240219,174800,315658290,3785,3785,3785,3785,0
20240219,174700,315658290,3785,3785,3785,3785,0
20240219,174600,315658290,3785,3785,3785,3785,0
20240219,174500,315658290,3785,3785,3785,3785,0
20240219,174400,315658290,3785,3785,3785,3785,0
20240219,174300,315658290,3785,3785,3785,3785,0
20240219,174200,315658290,3785,3785,3785,3785,0
20240219,174100,315658290,3785,3785,3785,3785,0
20240219,174000,315658290,3785,3785,3785,3785,0
20240219,173900,315658290,3785,3785,3785,3785,0
20240219,173800,315658290,3785,3785,3785,3785,3254
20240219,173700,315658290,3785,3785,3785,3785,0
20240219,173600,315658290,3785,3785,3785,3785,0
20240219,173500,315658290,3785,3785,3785,3785,0
20240219,173400,315658290,3785,3785,3785,3785,0
20240219,173300,315658290,3785,3785,3785,3785,0
20240219,173200,315658290,3785,3785,3785,3785,0
20240219,173100,315658290,3785,3785,3785,3785,0
20240219,173000,315658290,3785,3785,3785,3785,0
20240219,172900,315658290,3785,3785,3785,3785,0
20240219,172800,315658290,3785,3785,3785,3785,0
20240219,172700,315658290,3785,3785,3785,3785,0
20240219,172600,315658290,3785,3785,3785,3785,0
20240219,172500,315658290,3785,3785,3785,3785,0
20240219,172400,315658290,3785,3785,3785,3785,0
20240219,172300,315658290,3785,3785,3785,3785,0
20240219,172200,315658290,3785,3785,3785,3785,0
20240219,172100,315658290,3785,3785,3785,3785,0
20240219,172000,315658290,3785,3785,3785,3785,0
20240219,171900,315658290,3785,3785,3785,3785,0
20240219,171800,315658290,3785,3785,3785,3785,0
20240219,171700,315658290,3785,3785,3785,3785,0
20240219,171600,315658290,3785,3785,3785,3785,0
20240219,171500,315658290,3785,3785,3785,3785,0
20240219,171400,315658290,3785,3785,3785,3785,0
20240219,171300,315658290,3785,3785,3785,3785,0
20240219,171200,315658290,3785,3785,3785,3785,0
20240219,171100,315658290,3785,3785,3785,3785,0
20240219,171000,315658290,3785,3785,3785,3785,0
20240219,170900,315658290,3785,3785,3785,3785,0
20240219,170800,315658290,3785,3785,3785,3785,3254
20240219,170700,315658290,3785,3785,3785,3785,0
20240219,170600,315658290,3785,3785,3785,3785,0
20240219,170500,315658290,3785,3785,3785,3785,0
20240219,170400,315658290,3785,3785,3785,3785,0
20240219,170300,315658290,3785,3785,3785,3785,0
20240219,170200,315658290,3785,3785,3785,3785,0
20240219,170100,315658290,3785,3785,3785,3785,0
20240219,170000,315658290,3785,3785,3785,3785,0
20240219,165900,315658290,3785,3785,3785,3785,0
20240219,165800,315658290,3785,3785,3785,3785,0
20240219,165700,315658290,3785,3785,3785,3785,0
20240219,165600,315658290,3785,3785,3785,3785,0
20240219,165500,315658290,3785,3785,3785,3785,0
20240219,165400,315658290,3785,3785,3785,3785,0
20240219,165300,315658290,3785,3785,3785,3785,0
20240219,165200,315658290,3785,3785,3785,3785,0
20240219,165100,315658290,3785,3785,3785,3785,0
20240219,165000,315658290,3785,3785,3785,3785,0
20240219,164900,315658290,3785,3785,3785,3785,0
20240219,164800,315658290,3785,3785,3785,3785,0
20240219,164700,315658290,3785,3785,3785,3785,0
20240219,164600,315658290,3785,3785,3785,3785,0
20240219,164500,315658290,3785,3785,3785,3785,0
20240219,164400,315658290,3785,3785,3785,3785,0
20240219,164300,315658290,3785,3785,3785,3785,0
20240219,164200,315658290,3785,3785,3785,3785,0
20240219,164100,315658290,3785,3785,3785,3785,0
20240219,164000,315658290,3785,3785,3785,3785,0
20240219,163900,315658290,3785,3785,3785,3785,0
20240219,163800,315658290,3785,3785,3785,3785,3254
20240219,163700,315658290,3785,3785,3785,3785,0
20240219,163600,315658290,3785,3785,3785,3785,0
20240219,163500,315658290,3785,3785,3785,3785,0
20240219,163400,315658290,3785,3785,3785,3785,0
20240219,163300,315658290,3785,3785,3785,3785,0
20240219,163200,315658290,3785,3785,3785,3785,0
20240219,163100,315658290,3785,3785,3785,3785,0
20240219,163000,315658290,3785,3785,3785,3785,0
20240219,162900,315658290,3785,3785,3785,3785,0
20240219,162800,315658290,3785,3785,3785,3785,0
20240219,162700,315658290,3785,3785,3785,3785,0
20240219,162600,315658290,3785,3785,3785,3785,0
20240219,162500,315658290,3785,3785,3785,3785,0
20240219,162400,315658290,3785,3785,3785,3785,0
20240219,162300,315658290,3785,3785,3785,3785,0
20240219,162200,315658290,3785,3785,3785,3785,0
20240219,162100,315658290,3785,3785,3785,3785,0
20240219,162000,315658290,3785,3785,3785,3785,0
20240219,161900,315658290,3785,3785,3785,3785,0
20240219,161800,315658290,3785,3785,3785,3785,0
20240219,161700,315658290,3785,3785,3785,3785,0
20240219,161600,315658290,3785,3785,3785,3785,0
20240219,161500,315658290,3785,3785,3785,3785,0
20240219,161400,315658290,3785,3785,3785,3785,0
20240219,161300,315658290,3785,3785,3785,3785,0
20240219,161200,315658290,3785,3785,3785,3785,0
20240219,161100,315658290,3785,3785,3785,3785,0
20240219,161000,315658290,3785,3785,3785,3785,0
20240219,160900,315658290,3785,3785,3785,3785,0
20240219,160800,315658290,3785,3785,3785,3785,3254
20240219,160700,315658290,3785,3785,3785,3785,0
20240219,160600,315658290,3785,3785,3785,3785,0
20240219,160500,315658290,3785,3785,3785,3785,0
20240219,160400,315658290,3785,3785,3785,3785,0
20240219,160300,315658290,3785,3785,3785,3785,0
20240219,160200,315658290,3785,3785,3785,3785,0
20240219,160100,315658290,3785,3785,3785,3785,0
20240219,160000,315658290,3785,3785,3785,3785,0
20240219,155900,315658290,3785,3785,3785,3785,0
20240219,155800,315658290,3785,3785,3785,3785,0
20240219,155700,315658290,3785,3785,3785,3785,0
20240219,155600,315658290,3785,3785,3785,3785,0
20240219,155500,315658290,3785,3785,3785,3785,0
20240219,155400,315658290,3785,3785,3785,3785,0
20240219,155300,315658290,3785,3785,3785,3785,0
20240219,155200,315658290,3785,3785,3785,3785,0
20240219,155100,315658290,3785,3785,3785,3785,0
20240219,155000,315658290,3785,3785,3785,3785,0
20240219,154900,315658290,3785,3785,3785,3785,0
20240219,154800,315658290,3785,3785,3785,3785,0
20240219,154700,315658290,3785,3785,3785,3785,0
20240219,154600,315658290,3785,3785,3785,3785,0
20240219,154500,315658290,3785,3785,3785,3785,0
20240219,154400,315658290,3785,3785,3785,3785,0
20240219,154300,315658290,3785,3785,3785,3785,0
20240219,154200,315658290,3785,3785,3785,3785,0
20240219,154100,315658290,3785,3785,3785,3785,0
20240219,154000,315658290,3785,3785,3785,3785,0
20240219,153900,315658290,3785,3785,3785,3785,0
20240219,153800,315658290,3785,3785,3785,3785,3254
20240219,153700,315658290,3785,3785,3785,3785,0
20240219,153600,315658290,3785,3785,3785,3785,0
20240219,153500,315658290,3785,3785,3785,3785,0
20240219,153400,315658290,3785,3785,3785,3785,0
20240219,153300,315658290,3785,3785,3785,3785,0
20240219,153200,315658290,3785,3785,3785,3785,0
20240219,153100,315658290,3785,3785,3785,3785,0
20240219,153000,315658290,3785,3785,3785,3785,3254
20240219,152900,303341900,3800,3800,3800,3800,0
20240219,152800,303341900,3800,3800,3800,3800,0
20240219,152700,303341900,3800,3800,3800,3800,0
20240219,152600,303341900,3800,3800,3800,3800,0
20240219,152500,303341900,3800,3800,3800,3800,0
20240219,152400,303341900,3800,3800,3800,3800,0
20240219,152300,303341900,3800,3800,3800,3800,0
20240219,152200,303341900,3800,3800,3800,3800,0
20240219,152100,303341900,3800,3800,3800,3800,0
20240219,152000,303341900,3800,3800,3800,3800,0
20240219,151900,303341900,3800,3810,3810,3800,66
20240219,151800,303090930,3810,3810,3810,3810,15
20240219,151700,303033780,3810,3810,3810,3810,1
20240219,151600,303029970,3795,3810,3810,3795,221
20240219,151500,302191185,3810,3810,3810,3810,1
20240219,151400,302187375,3795,3810,3810,3795,17
20240219,151300,302122695,3810,3800,3810,3800,620
20240219,151200,299766685,3795,3810,3810,3795,1501
20240219,151100,294065375,3800,3800,3800,3800,130
20240219,151000,293571375,3810,3810,3810,3810,30
20240219,150900,293457075,3810,3810,3810,3810,62
20240219,150800,293220855,3810,3810,3810,3810,20
20240219,150700,293144655,3810,3810,3810,3810,0
20240219,150600,293144655,3810,3810,3810,3810,0
20240219,150500,293144655,3810,3810,3810,3810,0
20240219,150400,293144655,3810,3810,3810,3810,0
20240219,150300,293144655,3810,3810,3810,3810,0
20240219,150200,293144655,3810,3810,3810,3810,0
20240219,150100,293144655,3810,3810,3810,3810,0
20240219,150000,293144655,3810,3810,3810,3810,0
20240219,145900,293144655,3810,3810,3810,3810,0
20240219,145800,293144655,3810,3805,3810,3800,225
20240219,145700,292289400,3815,3815,3815,3815,0
20240219,145600,292289400,3815,3805,3815,3805,1066
20240219,145500,288233260,3815,3815,3815,3815,0
20240219,145400,288233260,3815,3815,3815,3815,0
20240219,145300,288233260,3815,3815,3815,3815,0
20240219,145200,288233260,3815,3805,3815,3805,350
20240219,145100,286901500,3815,3815,3815,3815,0
20240219,145000,286901500,3815,3815,3815,3815,0
20240219,144900,286901500,3815,3815,3815,3815,20
20240219,144800,286825200,3815,3815,3815,3815,0
20240219,144700,286825200,3815,3815,3815,3815,34
20240219,144600,286695490,3815,3815,3815,3815,0
20240219,144500,286695490,3815,3815,3815,3815,0
20240219,144400,286695490,3815,3815,3815,3815,0
20240219,144300,286695490,3815,3815,3815,3815,4
20240219,144200,286680230,3820,3820,3820,3820,0
20240219,144100,286680230,3820,3820,3820,3820,1
20240219,144000,286676410,3805,3805,3805,3805,0
20240219,143900,286676410,3805,3805,3805,3805,100
20240219,143800,286295910,3825,3825,3825,3825,0
20240219,143700,286295910,3825,3810,3825,3810,28
20240219,143600,286189125,3810,3810,3810,3810,0
20240219,143500,286189125,3810,3810,3810,3810,222
20240219,143400,285343305,3810,3805,3810,3805,115
20240219,143300,284905725,3800,3800,3800,3800,289
20240219,143200,283807525,3800,3800,3800,3800,0
20240219,143100,283807525,3800,3800,3800,3800,3
20240219,143000,283796125,3800,3800,3800,3800,0
20240219,142900,283796125,3800,3800,3800,3800,11
20240219,142800,283754325,3805,3805,3805,3805,0
20240219,142700,283754325,3805,3805,3805,3805,0
20240219,142600,283754325,3805,3805,3805,3805,0
20240219,142500,283754325,3805,3805,3805,3805,1
20240219,142400,283750520,3795,3795,3795,3795,148
20240219,142300,283188860,3810,3810,3810,3810,0
20240219,142200,283188860,3810,3800,3810,3800,48
20240219,142100,283006430,3800,3800,3800,3800,199
20240219,142000,282250230,3810,3810,3810,3810,8
20240219,141900,282219750,3810,3800,3810,3800,5
20240219,141800,282200740,3810,3810,3810,3810,0
20240219,141700,282200740,3810,3805,3810,3805,304
20240219,141600,281044015,3800,3800,3800,3800,3
20240219,141500,281032615,3795,3795,3795,3795,397
20240219,141400,279526000,3805,3805,3805,3805,0
20240219,141300,279526000,3805,3805,3805,3805,0
20240219,141200,279526000,3805,3805,3805,3805,0
20240219,141100,279526000,3805,3795,3805,3795,454
20240219,141000,277801400,3790,3790,3790,3790,0
20240219,140900,277801400,3790,3790,3790,3790,0
20240219,140800,277801400,3790,3790,3790,3790,0
20240219,140700,277801400,3790,3795,3795,3790,17
20240219,140600,277736915,3800,3800,3800,3800,11
20240219,140500,277695115,3800,3800,3800,3800,32
20240219,140400,277573515,3800,3800,3800,3800,0
20240219,140300,277573515,3800,3795,3800,3790,447
20240219,140200,275878305,3800,3800,3800,3800,1
20240219,140100,275874505,3795,3795,3795,3795,1
20240219,140000,275870710,3810,3810,3810,3810,0
20240219,135900,275870710,3810,3810,3810,3810,0
20240219,135800,275870710,3810,3810,3810,3810,0
20240219,135700,275870710,3810,3810,3810,3810,0
20240219,135600,275870710,3810,3810,3810,3810,0
20240219,135500,275870710,3810,3810,3810,3810,0
20240219,135400,275870710,3810,3810,3810,3810,0
20240219,135300,275870710,3810,3810,3810,3810,10
20240219,135200,275832610,3810,3810,3810,3810,0
20240219,135100,275832610,3810,3810,3810,3810,1
20240219,135000,275828800,3810,3810,3810,3810,0
20240219,134900,275828800,3810,3810,3810,3810,0
20240219,134800,275828800,3810,3810,3810,3810,1
20240219,134700,275824990,3810,3810,3810,3810,0
20240219,134600,275824990,3810,3810,3810,3810,0
20240219,134500,275824990,3810,3810,3810,3810,0
20240219,134400,275824990,3810,3810,3810,3810,240
20240219,134300,274910590,3810,3810,3810,3810,1
20240219,134200,274906780,3810,3810,3810,3810,1
20240219,134100,274902970,3810,3810,3810,3810,27
20240219,134000,274800100,3810,3810,3810,3810,1
20240219,133900,274796290,3810,3810,3810,3810,39
20240219,133800,274647700,3810,3810,3810,3810,0
20240219,133700,274647700,3810,3810,3810,3810,0
20240219,133600,274647700,3810,3810,3810,3810,1
20240219,133500,274643890,3800,3790,3800,3790,872
20240219,133400,271332140,3790,3785,3790,3785,92
20240219,133300,270983905,3780,3780,3780,3780,17
20240219,133200,270919645,3785,3785,3785,3785,0
20240219,133100,270919645,3785,3785,3785,3785,283
20240219,133000,269848490,3775,3790,3790,3775,465
20240219,132900,268087310,3790,3790,3790,3790,4
20240219,132800,268072150,3790,3830,3830,3790,3906
20240219,132700,253220435,3830,3830,3830,3830,0
20240219,132600,253220435,3830,3815,3830,3800,7091
20240219,132500,226246605,3815,3835,3835,3815,829
20240219,132400,223078995,3835,3835,3835,3835,103
20240219,132300,222683990,3840,3840,3840,3840,0
20240219,132200,222683990,3840,3840,3840,3840,0
20240219,132100,222683990,3840,3840,3840,3840,0
20240219,132000,222683990,3840,3840,3840,3840,0
20240219,131900,222683990,3840,3840,3840,3840,0
20240219,131800,222683990,3840,3840,3840,3840,0
20240219,131700,222683990,3840,3840,3840,3840,0
20240219,131600,222683990,3840,3840,3840,3840,0
20240219,131500,222683990,3840,3840,3840,3840,200
20240219,131400,221915990,3840,3840,3840,3840,0
20240219,131300,221915990,3840,3830,3840,3830,10
20240219,131200,221877640,3810,3810,3810,3810,0
20240219,131100,221877640,3810,3820,3820,3810,2457
20240219,131000,212509625,3825,3835,3835,3825,1856
20240219,130900,205402460,3840,3840,3840,3840,0
20240219,130800,205402460,3840,3840,3840,3840,0
20240219,130700,205402460,3840,3840,3840,3840,6
20240219,130600,205379420,3845,3845,3845,3845,0
20240219,130500,205379420,3845,3845,3845,3845,1
20240219,130400,205375575,3840,3840,3840,3840,1
20240219,130300,205371735,3845,3845,3845,3845,9
20240219,130200,205337130,3840,3840,3840,3840,0
20240219,130100,205337130,3840,3840,3840,3840,0
20240219,130000,205337130,3840,3840,3840,3840,0
20240219,125900,205337130,3840,3840,3840,3840,0
20240219,125800,205337130,3840,3840,3840,3840,117
20240219,125700,204887850,3830,3830,3830,3830,501
20240219,125600,202969020,3830,3830,3830,3830,0
20240219,125500,202969020,3830,3830,3830,3830,0
20240219,125400,202969020,3830,3830,3830,3830,0
20240219,125300,202969020,3830,3835,3835,3830,132
20240219,125200,202462810,3835,3835,3835,3835,0
20240219,125100,202462810,3835,3835,3835,3835,0
20240219,125000,202462810,3835,3835,3835,3835,0
20240219,124900,202462810,3835,3835,3835,3835,1
20240219,124800,202458975,3835,3835,3835,3835,0
20240219,124700,202458975,3835,3835,3835,3835,0
20240219,124600,202458975,3835,3835,3835,3835,0
20240219,124500,202458975,3835,3840,3840,3835,3
20240219,124400,202447460,3845,3810,3880,3805,1397
20240219,124300,197108960,3810,3810,3810,3810,0
20240219,124200,197108960,3810,3810,3810,3810,0
20240219,124100,197108960,3810,3830,3830,3810,1984
20240219,124000,189546120,3830,3830,3830,3830,0
20240219,123900,189546120,3830,3830,3830,3830,0
20240219,123800,189546120,3830,3835,3835,3820,530
20240219,123700,187516840,3840,3845,3845,3840,3
20240219,123600,187505315,3845,3845,3845,3845,0
20240219,123500,187505315,3845,3845,3845,3845,0
20240219,123400,187505315,3845,3845,3845,3845,0
20240219,123300,187505315,3845,3845,3845,3845,1
20240219,123200,187501470,3840,3840,3840,3840,0
20240219,123100,187501470,3840,3840,3840,3840,29
20240219,123000,187390110,3845,3845,3845,3845,0
20240219,122900,187390110,3845,3845,3845,3845,834
20240219,122800,184183380,3845,3845,3845,3845,0
20240219,122700,184183380,3845,3845,3845,3845,0
20240219,122600,184183380,3845,3845,3845,3845,0
20240219,122500,184183380,3845,3845,3845,3845,0
20240219,122400,184183380,3845,3845,3845,3845,0
20240219,122300,184183380,3845,3845,3845,3845,0
20240219,122200,184183380,3845,3845,3845,3845,0
20240219,122100,184183380,3845,3845,3845,3845,40
20240219,122000,184029580,3850,3850,3850,3850,0
20240219,121900,184029580,3850,3850,3850,3850,0
20240219,121800,184029580,3850,3850,3850,3850,100
20240219,121700,183644580,3850,3850,3850,3850,0
20240219,121600,183644580,3850,3850,3850,3850,0
20240219,121500,183644580,3850,3845,3850,3845,237
20240219,121400,182733195,3850,3850,3850,3850,1537
20240219,121300,176815745,3850,3850,3850,3850,0
20240219,121200,176815745,3850,3850,3850,3850,20
20240219,121100,176738745,3850,3850,3850,3850,0
20240219,121000,176738745,3850,3850,3850,3850,443
20240219,120900,175033195,3850,3850,3850,3850,3600
20240219,120800,161173195,3855,3855,3855,3855,0
20240219,120700,161173195,3855,3855,3855,3855,337
20240219,120600,159874060,3850,3850,3850,3850,6936
20240219,120500,133170460,3850,3850,3855,3850,1564
20240219,120400,127148785,3845,3845,3845,3845,0
20240219,120300,127148785,3845,3875,3875,3845,5900
20240219,120200,104453590,3880,3880,3880,3880,59
20240219,120100,104224670,3880,3880,3880,3880,120
20240219,120000,103759070,3885,3895,3895,3885,29
20240219,115900,103646345,3895,3895,3895,3895,0
20240219,115800,103646345,3895,3895,3895,3895,0
20240219,115700,103646345,3895,3895,3895,3895,0
20240219,115600,103646345,3895,3895,3895,3895,1
20240219,115500,103642450,3900,3900,3900,3900,0
20240219,115400,103642450,3900,3900,3900,3900,0
20240219,115300,103642450,3900,3900,3900,3900,0
20240219,115200,103642450,3900,3895,3900,3895,11
20240219,115100,103599555,3890,3890,3890,3890,0
20240219,115000,103599555,3890,3895,3895,3890,400
20240219,114900,102043460,3895,3895,3895,3895,0
20240219,114800,102043460,3895,3895,3895,3895,0
20240219,114700,102043460,3895,3895,3895,3895,0
20240219,114600,102043460,3895,3895,3895,3895,0
20240219,114500,102043460,3895,3895,3895,3895,0
20240219,114400,102043460,3895,3895,3895,3895,2
20240219,114300,102035670,3890,3890,3890,3890,0
20240219,114200,102035670,3890,3890,3890,3890,0
20240219,114100,102035670,3890,3910,3910,3890,2500
20240219,114000,92299860,3910,3910,3910,3910,1
20240219,113900,92295950,3905,3900,3905,3900,736
20240219,113800,89425545,3900,3900,3900,3900,100
20240219,113700,89035545,3900,3900,3900,3900,0
20240219,113600,89035545,3900,3900,3900,3900,0
20240219,113500,89035545,3900,3900,3900,3900,0
20240219,113400,89035545,3900,3900,3900,3900,50
20240219,113300,88840545,3900,3900,3900,3900,50
20240219,113200,88645545,3900,3900,3900,3900,10
20240219,113100,88606545,3900,3900,3900,3900,58
20240219,113000,88380345,3900,3900,3900,3900,0
20240219,112900,88380345,3900,3900,3900,3900,1556
20240219,112800,82311945,3900,3905,3905,3900,1086
20240219,112700,78076045,3910,3925,3925,3910,934
20240219,112600,74415875,3925,3925,3925,3925,0
20240219,112500,74415875,3925,3925,3925,3925,0
20240219,112400,74415875,3925,3925,3925,3925,0
20240219,112300,74415875,3925,3925,3925,3925,0
20240219,112200,74415875,3925,3925,3925,3925,0
20240219,112100,74415875,3925,3925,3925,3925,0
20240219,112000,74415875,3925,3925,3925,3925,0
20240219,111900,74415875,3925,3925,3925,3925,5
20240219,111800,74396250,3925,3925,3925,3925,5
20240219,111700,74376625,3925,3925,3925,3925,139
20240219,111600,73831050,3925,3925,3925,3925,2
20240219,111500,73823200,3925,3925,3925,3925,2
20240219,111400,73815350,3930,3930,3930,3930,63
20240219,111300,73567760,3930,3930,3930,3930,0
20240219,111200,73567760,3930,3930,3930,3930,0
20240219,111100,73567760,3930,3930,3930,3930,0
20240219,111000,73567760,3930,3930,3930,3930,0
20240219,110900,73567760,3930,3930,3930,3930,0
20240219,110800,73567760,3930,3930,3930,3930,200
20240219,110700,72781760,3930,3930,3930,3930,0
20240219,110600,72781760,3930,3930,3930,3930,103
20240219,110500,72376970,3940,3940,3940,3940,0
20240219,110400,72376970,3940,3940,3940,3940,1
20240219,110300,72373030,3940,3940,3940,3940,5
20240219,110200,72353330,3945,3945,3945,3945,0
20240219,110100,72353330,3945,3945,3945,3945,0
20240219,110000,72353330,3945,3945,3945,3945,0
20240219,105900,72353330,3945,3945,3945,3945,0
20240219,105800,72353330,3945,3945,3945,3945,0
20240219,105700,72353330,3945,3945,3945,3945,1
20240219,105600,72349385,3930,3930,3930,3930,1
20240219,105500,72345455,3935,3935,3935,3935,0
20240219,105400,72345455,3935,3935,3935,3935,0
20240219,105300,72345455,3935,3935,3935,3935,1
20240219,105200,72341520,3925,3925,3925,3925,0
20240219,105100,72341520,3925,3925,3925,3925,0
20240219,105000,72341520,3925,3925,3925,3925,0
20240219,104900,72341520,3925,3925,3925,3925,0
20240219,104800,72341520,3925,3925,3925,3925,0
20240219,104700,72341520,3925,3925,3925,3925,0
20240219,104600,72341520,3925,3925,3925,3925,0
20240219,104500,72341520,3925,3925,3925,3925,0
20240219,104400,72341520,3925,3925,3925,3925,0
20240219,104300,72341520,3925,3925,3925,3925,0
20240219,104200,72341520,3925,3925,3925,3925,0
20240219,104100,72341520,3925,3925,3925,3925,0
20240219,104000,72341520,3925,3925,3925,3925,0
20240219,103900,72341520,3925,3925,3925,3925,0
20240219,103800,72341520,3925,3925,3925,3925,0
20240219,103700,72341520,3925,3925,3925,3925,0
20240219,103600,72341520,3925,3925,3925,3925,2
20240219,103500,72333670,3925,3925,3925,3925,12
20240219,103400,72286570,3925,3925,3925,3925,0
20240219,103300,72286570,3925,3925,3925,3925,0
20240219,103200,72286570,3925,3925,3925,3925,0
20240219,103100,72286570,3925,3925,3925,3925,0
20240219,103000,72286570,3925,3925,3925,3925,0
20240219,102900,72286570,3925,3925,3925,3925,0
20240219,102800,72286570,3925,3925,3925,3925,0
20240219,102700,72286570,3925,3925,3925,3925,0
20240219,102600,72286570,3925,3925,3925,3925,0
20240219,102500,72286570,3925,3925,3925,3925,108
20240219,102400,71862670,3950,3950,3950,3950,0
20240219,102300,71862670,3950,3950,3950,3950,0
20240219,102200,71862670,3950,3950,3950,3950,0
20240219,102100,71862670,3950,3950,3950,3950,0
20240219,102000,71862670,3950,3950,3950,3950,0
20240219,101900,71862670,3950,3950,3950,3950,980
20240219,101800,67991670,3950,3950,3950,3950,100
20240219,101700,67596670,3950,3950,3950,3950,367
20240219,101600,66147020,3950,3950,3950,3950,0
20240219,101500,66147020,3950,3930,3950,3920,674
20240219,101400,63485225,3945,3945,3945,3945,0
20240219,101300,63485225,3945,3945,3945,3945,0
20240219,101200,63485225,3945,3945,3945,3945,1
20240219,101100,63481280,3945,3935,3950,3935,5007
20240219,101000,43728740,3930,3930,3930,3930,0
20240219,100900,43728740,3930,3930,3930,3930,0
20240219,100800,43728740,3930,3930,3930,3930,0
20240219,100700,43728740,3930,3930,3930,3930,0
20240219,100600,43728740,3930,3930,3930,3930,0
20240219,100500,43728740,3930,3930,3930,3930,4
20240219,100400,43713020,3935,3935,3935,3935,0
20240219,100300,43713020,3935,3935,3935,3935,0
20240219,100200,43713020,3935,3935,3935,3935,2
20240219,100100,43705150,3935,3935,3935,3935,0
20240219,100000,43705150,3935,3935,3935,3935,0
20240219,095900,43705150,3935,3935,3935,3935,1
20240219,095800,43701215,3935,3935,3935,3935,3
20240219,095700,43689410,3940,3935,3940,3930,40
20240219,095600,43531930,3925,3935,3935,3925,44
20240219,095500,43359215,3930,3930,3930,3930,0
20240219,095400,43359215,3930,3930,3930,3930,350
20240219,095300,41983715,3930,3930,3930,3930,0
20240219,095200,41983715,3930,3930,3930,3930,0
20240219,095100,41983715,3930,3920,3930,3915,62
20240219,095000,41740605,3895,3905,3905,3895,600
20240219,094900,39403090,3900,3900,3900,3900,65
20240219,094800,39149590,3900,3915,3915,3900,61
20240219,094700,38911155,3925,3925,3925,3925,347
20240219,094600,37549180,3945,3945,3945,3945,0
20240219,094500,37549180,3945,3935,3945,3935,106
20240219,094400,37131540,3930,3915,3930,3915,51
20240219,094300,36931385,3915,3915,3915,3915,1
20240219,094200,36927470,3915,3915,3915,3915,0
20240219,094100,36927470,3915,3915,3915,3915,42
20240219,094000,36763040,3890,3890,3890,3890,0
20240219,093900,36763040,3890,3890,3890,3890,1
20240219,093800,36759150,3915,3915,3915,3915,0
20240219,093700,36759150,3915,3915,3915,3915,0
20240219,093600,36759150,3915,3890,3915,3890,11
20240219,093500,36716335,3895,3920,3920,3895,328
20240219,093400,35433890,3920,3920,3920,3920,254
20240219,093300,34438210,3920,3920,3920,3920,0
20240219,093200,34438210,3920,3925,3925,3920,112
20240219,093100,33998620,3925,3925,3925,3925,22
20240219,093000,33912270,3925,3945,3945,3925,623
20240219,092900,31461065,3950,3950,3950,3950,0
20240219,092800,31461065,3950,3950,3950,3950,0
20240219,092700,31461065,3950,3950,3950,3950,2
20240219,092600,31453165,3965,3965,3965,3965,0
20240219,092500,31453165,3965,3965,3965,3965,13
20240219,092400,31401620,3950,3950,3950,3950,1685
20240219,092300,24745870,3955,3990,3990,3955,122
20240219,092200,24260600,3990,3980,3990,3980,520
20240219,092100,22187680,3955,3975,3980,3955,100
20240219,092000,21791100,3980,3945,3980,3945,247
20240219,091900,20815030,3940,3940,3940,3940,0
20240219,091800,20815030,3940,3940,3940,3940,15
20240219,091700,20755930,3935,3935,3935,3935,0
20240219,091600,20755930,3935,3935,3935,3935,0
20240219,091500,20755930,3935,3935,3935,3935,0
20240219,091400,20755930,3935,3935,3935,3935,4
20240219,091300,20740190,3935,3935,3935,3935,0
20240219,091200,20740190,3935,3950,3950,3935,7
20240219,091100,20712600,3950,3960,3975,3950,326
20240219,091000,19421510,3960,3960,3960,3960,276
20240219,090900,18328550,3960,3960,3990,3960,1130
20240219,090800,13847720,3965,3935,4000,3935,1002
20240219,090700,9876225,3930,3930,3930,3930,153
20240219,090600,9274935,3925,3895,3925,3895,165
20240219,090500,8629060,3895,3895,3895,3895,0
20240219,090400,8629060,3895,3895,3895,3895,0
20240219,090300,8629060,3895,3890,3895,3890,3
20240219,090200,8617385,3885,3860,3905,3850,1168
20240219,090100,4094060,3855,3860,3860,3855,1000
20240219,090000,239010,3855,3855,3855,3855,62