KissMeData/260870/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,204900,510208250,24950,24950,24950,24950,225
20240219,204800,510208250,24950,24950,24950,24950,0
20240219,204700,510208250,24950,24950,24950,24950,0
20240219,204600,510208250,24950,24950,24950,24950,0
20240219,204500,510208250,24950,24950,24950,24950,0
20240219,204400,510208250,24950,24950,24950,24950,0
20240219,204300,510208250,24950,24950,24950,24950,0
20240219,204200,510208250,24950,24950,24950,24950,0
20240219,204100,510208250,24950,24950,24950,24950,0
20240219,204000,510208250,24950,24950,24950,24950,0
20240219,203900,510208250,24950,24950,24950,24950,0
20240219,203800,510208250,24950,24950,24950,24950,0
20240219,203700,510208250,24950,24950,24950,24950,0
20240219,203600,510208250,24950,24950,24950,24950,0
20240219,203500,510208250,24950,24950,24950,24950,0
20240219,203400,510208250,24950,24950,24950,24950,0
20240219,203300,510208250,24950,24950,24950,24950,0
20240219,203200,510208250,24950,24950,24950,24950,0
20240219,203100,510208250,24950,24950,24950,24950,0
20240219,203000,510208250,24950,24950,24950,24950,0
20240219,202900,510208250,24950,24950,24950,24950,0
20240219,202800,510208250,24950,24950,24950,24950,0
20240219,202700,510208250,24950,24950,24950,24950,0
20240219,202600,510208250,24950,24950,24950,24950,0
20240219,202500,510208250,24950,24950,24950,24950,0
20240219,202400,510208250,24950,24950,24950,24950,0
20240219,202300,510208250,24950,24950,24950,24950,0
20240219,202200,510208250,24950,24950,24950,24950,0
20240219,202100,510208250,24950,24950,24950,24950,0
20240219,202000,510208250,24950,24950,24950,24950,0
20240219,201900,510208250,24950,24950,24950,24950,225
20240219,201800,510208250,24950,24950,24950,24950,0
20240219,201700,510208250,24950,24950,24950,24950,0
20240219,201600,510208250,24950,24950,24950,24950,0
20240219,201500,510208250,24950,24950,24950,24950,0
20240219,201400,510208250,24950,24950,24950,24950,0
20240219,201300,510208250,24950,24950,24950,24950,0
20240219,201200,510208250,24950,24950,24950,24950,0
20240219,201100,510208250,24950,24950,24950,24950,0
20240219,201000,510208250,24950,24950,24950,24950,0
20240219,200900,510208250,24950,24950,24950,24950,0
20240219,200800,510208250,24950,24950,24950,24950,0
20240219,200700,510208250,24950,24950,24950,24950,0
20240219,200600,510208250,24950,24950,24950,24950,0
20240219,200500,510208250,24950,24950,24950,24950,0
20240219,200400,510208250,24950,24950,24950,24950,0
20240219,200300,510208250,24950,24950,24950,24950,0
20240219,200200,510208250,24950,24950,24950,24950,0
20240219,200100,510208250,24950,24950,24950,24950,0
20240219,200000,510208250,24950,24950,24950,24950,0
20240219,195900,510208250,24950,24950,24950,24950,0
20240219,195800,510208250,24950,24950,24950,24950,0
20240219,195700,510208250,24950,24950,24950,24950,0
20240219,195600,510208250,24950,24950,24950,24950,0
20240219,195500,510208250,24950,24950,24950,24950,0
20240219,195400,510208250,24950,24950,24950,24950,0
20240219,195300,510208250,24950,24950,24950,24950,0
20240219,195200,510208250,24950,24950,24950,24950,0
20240219,195100,510208250,24950,24950,24950,24950,0
20240219,195000,510208250,24950,24950,24950,24950,0
20240219,194900,510208250,24950,24950,24950,24950,225
20240219,194800,510208250,24950,24950,24950,24950,0
20240219,194700,510208250,24950,24950,24950,24950,0
20240219,194600,510208250,24950,24950,24950,24950,0
20240219,194500,510208250,24950,24950,24950,24950,0
20240219,194400,510208250,24950,24950,24950,24950,0
20240219,194300,510208250,24950,24950,24950,24950,0
20240219,194200,510208250,24950,24950,24950,24950,0
20240219,194100,510208250,24950,24950,24950,24950,0
20240219,194000,510208250,24950,24950,24950,24950,0
20240219,193900,510208250,24950,24950,24950,24950,0
20240219,193800,510208250,24950,24950,24950,24950,0
20240219,193700,510208250,24950,24950,24950,24950,0
20240219,193600,510208250,24950,24950,24950,24950,0
20240219,193500,510208250,24950,24950,24950,24950,0
20240219,193400,510208250,24950,24950,24950,24950,0
20240219,193300,510208250,24950,24950,24950,24950,0
20240219,193200,510208250,24950,24950,24950,24950,0
20240219,193100,510208250,24950,24950,24950,24950,0
20240219,193000,510208250,24950,24950,24950,24950,0
20240219,192900,510208250,24950,24950,24950,24950,0
20240219,192800,510208250,24950,24950,24950,24950,0
20240219,192700,510208250,24950,24950,24950,24950,0
20240219,192600,510208250,24950,24950,24950,24950,0
20240219,192500,510208250,24950,24950,24950,24950,0
20240219,192400,510208250,24950,24950,24950,24950,0
20240219,192300,510208250,24950,24950,24950,24950,0
20240219,192200,510208250,24950,24950,24950,24950,0
20240219,192100,510208250,24950,24950,24950,24950,0
20240219,192000,510208250,24950,24950,24950,24950,0
20240219,191900,510208250,24950,24950,24950,24950,225
20240219,191800,510208250,24950,24950,24950,24950,0
20240219,191700,510208250,24950,24950,24950,24950,0
20240219,191600,510208250,24950,24950,24950,24950,0
20240219,191500,510208250,24950,24950,24950,24950,0
20240219,191400,510208250,24950,24950,24950,24950,0
20240219,191300,510208250,24950,24950,24950,24950,0
20240219,191200,510208250,24950,24950,24950,24950,0
20240219,191100,510208250,24950,24950,24950,24950,0
20240219,191000,510208250,24950,24950,24950,24950,0
20240219,190900,510208250,24950,24950,24950,24950,0
20240219,190800,510208250,24950,24950,24950,24950,0
20240219,190700,510208250,24950,24950,24950,24950,0
20240219,190600,510208250,24950,24950,24950,24950,0
20240219,190500,510208250,24950,24950,24950,24950,0
20240219,190400,510208250,24950,24950,24950,24950,0
20240219,190300,510208250,24950,24950,24950,24950,0
20240219,190200,510208250,24950,24950,24950,24950,0
20240219,190100,510208250,24950,24950,24950,24950,0
20240219,190000,510208250,24950,24950,24950,24950,0
20240219,185900,510208250,24950,24950,24950,24950,0
20240219,185800,510208250,24950,24950,24950,24950,0
20240219,185700,510208250,24950,24950,24950,24950,0
20240219,185600,510208250,24950,24950,24950,24950,0
20240219,185500,510208250,24950,24950,24950,24950,0
20240219,185400,510208250,24950,24950,24950,24950,0
20240219,185300,510208250,24950,24950,24950,24950,0
20240219,185200,510208250,24950,24950,24950,24950,0
20240219,185100,510208250,24950,24950,24950,24950,0
20240219,185000,510208250,24950,24950,24950,24950,0
20240219,184900,510208250,24950,24950,24950,24950,225
20240219,184800,510208250,24950,24950,24950,24950,0
20240219,184700,510208250,24950,24950,24950,24950,0
20240219,184600,510208250,24950,24950,24950,24950,0
20240219,184500,510208250,24950,24950,24950,24950,0
20240219,184400,510208250,24950,24950,24950,24950,0
20240219,184300,510208250,24950,24950,24950,24950,0
20240219,184200,510208250,24950,24950,24950,24950,0
20240219,184100,510208250,24950,24950,24950,24950,0
20240219,184000,510208250,24950,24950,24950,24950,0
20240219,183900,510208250,24950,24950,24950,24950,0
20240219,183800,510208250,24950,24950,24950,24950,0
20240219,183700,510208250,24950,24950,24950,24950,0
20240219,183600,510208250,24950,24950,24950,24950,0
20240219,183500,510208250,24950,24950,24950,24950,0
20240219,183400,510208250,24950,24950,24950,24950,0
20240219,183300,510208250,24950,24950,24950,24950,0
20240219,183200,510208250,24950,24950,24950,24950,0
20240219,183100,510208250,24950,24950,24950,24950,0
20240219,183000,510208250,24950,24950,24950,24950,0
20240219,182900,510208250,24950,24950,24950,24950,0
20240219,182800,510208250,24950,24950,24950,24950,0
20240219,182700,510208250,24950,24950,24950,24950,0
20240219,182600,510208250,24950,24950,24950,24950,0
20240219,182500,510208250,24950,24950,24950,24950,0
20240219,182400,510208250,24950,24950,24950,24950,0
20240219,182300,510208250,24950,24950,24950,24950,0
20240219,182200,510208250,24950,24950,24950,24950,0
20240219,182100,510208250,24950,24950,24950,24950,0
20240219,182000,510208250,24950,24950,24950,24950,0
20240219,181900,510208250,24950,24950,24950,24950,225
20240219,181800,510208250,24950,24950,24950,24950,0
20240219,181700,510208250,24950,24950,24950,24950,0
20240219,181600,510208250,24950,24950,24950,24950,0
20240219,181500,510208250,24950,24950,24950,24950,0
20240219,181400,510208250,24950,24950,24950,24950,0
20240219,181300,510208250,24950,24950,24950,24950,0
20240219,181200,510208250,24950,24950,24950,24950,0
20240219,181100,510208250,24950,24950,24950,24950,0
20240219,181000,510208250,24950,24950,24950,24950,0
20240219,180900,510208250,24950,24950,24950,24950,0
20240219,180800,510208250,24950,24950,24950,24950,0
20240219,180700,510208250,24950,24950,24950,24950,0
20240219,180600,510208250,24950,24950,24950,24950,0
20240219,180500,510208250,24950,24950,24950,24950,0
20240219,180400,510208250,24950,24950,24950,24950,0
20240219,180300,510208250,24950,24950,24950,24950,0
20240219,180200,510208250,24950,24950,24950,24950,0
20240219,180100,510208250,24950,24950,24950,24950,0
20240219,180000,510208250,24950,24950,24950,24950,0
20240219,175900,510208250,24950,24950,24950,24950,0
20240219,175800,510208250,24950,24950,24950,24950,0
20240219,175700,510208250,24950,24950,24950,24950,0
20240219,175600,510208250,24950,24950,24950,24950,0
20240219,175500,510208250,24950,24950,24950,24950,0
20240219,175400,510208250,24950,24950,24950,24950,0
20240219,175300,510208250,24950,24950,24950,24950,0
20240219,175200,510208250,24950,24950,24950,24950,0
20240219,175100,510208250,24950,24950,24950,24950,0
20240219,175000,510208250,24950,24950,24950,24950,0
20240219,174900,510208250,24950,24950,24950,24950,225
20240219,174800,510208250,24950,24950,24950,24950,0
20240219,174700,510208250,24950,24950,24950,24950,0
20240219,174600,510208250,24950,24950,24950,24950,0
20240219,174500,510208250,24950,24950,24950,24950,0
20240219,174400,510208250,24950,24950,24950,24950,0
20240219,174300,510208250,24950,24950,24950,24950,0
20240219,174200,510208250,24950,24950,24950,24950,0
20240219,174100,510208250,24950,24950,24950,24950,0
20240219,174000,510208250,24950,24950,24950,24950,0
20240219,173900,510208250,24950,24950,24950,24950,0
20240219,173800,510208250,24950,24950,24950,24950,0
20240219,173700,510208250,24950,24950,24950,24950,0
20240219,173600,510208250,24950,24950,24950,24950,0
20240219,173500,510208250,24950,24950,24950,24950,0
20240219,173400,510208250,24950,24950,24950,24950,0
20240219,173300,510208250,24950,24950,24950,24950,0
20240219,173200,510208250,24950,24950,24950,24950,0
20240219,173100,510208250,24950,24950,24950,24950,0
20240219,173000,510208250,24950,24950,24950,24950,0
20240219,172900,510208250,24950,24950,24950,24950,0
20240219,172800,510208250,24950,24950,24950,24950,0
20240219,172700,510208250,24950,24950,24950,24950,0
20240219,172600,510208250,24950,24950,24950,24950,0
20240219,172500,510208250,24950,24950,24950,24950,0
20240219,172400,510208250,24950,24950,24950,24950,0
20240219,172300,510208250,24950,24950,24950,24950,0
20240219,172200,510208250,24950,24950,24950,24950,0
20240219,172100,510208250,24950,24950,24950,24950,0
20240219,172000,510208250,24950,24950,24950,24950,0
20240219,171900,510208250,24950,24950,24950,24950,225
20240219,171800,510208250,24950,24950,24950,24950,0
20240219,171700,510208250,24950,24950,24950,24950,0
20240219,171600,510208250,24950,24950,24950,24950,0
20240219,171500,510208250,24950,24950,24950,24950,0
20240219,171400,510208250,24950,24950,24950,24950,0
20240219,171300,510208250,24950,24950,24950,24950,0
20240219,171200,510208250,24950,24950,24950,24950,0
20240219,171100,510208250,24950,24950,24950,24950,0
20240219,171000,510208250,24950,24950,24950,24950,0
20240219,170900,510208250,24950,24950,24950,24950,0
20240219,170800,510208250,24950,24950,24950,24950,0
20240219,170700,510208250,24950,24950,24950,24950,0
20240219,170600,510208250,24950,24950,24950,24950,0
20240219,170500,510208250,24950,24950,24950,24950,0
20240219,170400,510208250,24950,24950,24950,24950,0
20240219,170300,510208250,24950,24950,24950,24950,0
20240219,170200,510208250,24950,24950,24950,24950,0
20240219,170100,510208250,24950,24950,24950,24950,0
20240219,170000,510208250,24950,24950,24950,24950,0
20240219,165900,510208250,24950,24950,24950,24950,0
20240219,165800,510208250,24950,24950,24950,24950,0
20240219,165700,510208250,24950,24950,24950,24950,0
20240219,165600,510208250,24950,24950,24950,24950,0
20240219,165500,510208250,24950,24950,24950,24950,0
20240219,165400,510208250,24950,24950,24950,24950,0
20240219,165300,510208250,24950,24950,24950,24950,0
20240219,165200,510208250,24950,24950,24950,24950,0
20240219,165100,510208250,24950,24950,24950,24950,0
20240219,165000,510208250,24950,24950,24950,24950,0
20240219,164900,510208250,24950,24950,24950,24950,225
20240219,164800,510208250,24950,24950,24950,24950,0
20240219,164700,510208250,24950,24950,24950,24950,0
20240219,164600,510208250,24950,24950,24950,24950,0
20240219,164500,510208250,24950,24950,24950,24950,0
20240219,164400,510208250,24950,24950,24950,24950,0
20240219,164300,510208250,24950,24950,24950,24950,0
20240219,164200,510208250,24950,24950,24950,24950,0
20240219,164100,510208250,24950,24950,24950,24950,0
20240219,164000,510208250,24950,24950,24950,24950,0
20240219,163900,510208250,24950,24950,24950,24950,0
20240219,163800,510208250,24950,24950,24950,24950,0
20240219,163700,510208250,24950,24950,24950,24950,0
20240219,163600,510208250,24950,24950,24950,24950,0
20240219,163500,510208250,24950,24950,24950,24950,0
20240219,163400,510208250,24950,24950,24950,24950,0
20240219,163300,510208250,24950,24950,24950,24950,0
20240219,163200,510208250,24950,24950,24950,24950,0
20240219,163100,510208250,24950,24950,24950,24950,0
20240219,163000,510208250,24950,24950,24950,24950,0
20240219,162900,510208250,24950,24950,24950,24950,0
20240219,162800,510208250,24950,24950,24950,24950,0
20240219,162700,510208250,24950,24950,24950,24950,0
20240219,162600,510208250,24950,24950,24950,24950,0
20240219,162500,510208250,24950,24950,24950,24950,0
20240219,162400,510208250,24950,24950,24950,24950,0
20240219,162300,510208250,24950,24950,24950,24950,0
20240219,162200,510208250,24950,24950,24950,24950,0
20240219,162100,510208250,24950,24950,24950,24950,0
20240219,162000,510208250,24950,24950,24950,24950,0
20240219,161900,510208250,24950,24950,24950,24950,225
20240219,161800,510208250,24950,24950,24950,24950,0
20240219,161700,510208250,24950,24950,24950,24950,0
20240219,161600,510208250,24950,24950,24950,24950,0
20240219,161500,510208250,24950,24950,24950,24950,0
20240219,161400,510208250,24950,24950,24950,24950,0
20240219,161300,510208250,24950,24950,24950,24950,0
20240219,161200,510208250,24950,24950,24950,24950,0
20240219,161100,510208250,24950,24950,24950,24950,0
20240219,161000,510208250,24950,24950,24950,24950,0
20240219,160900,510208250,24950,24950,24950,24950,0
20240219,160800,510208250,24950,24950,24950,24950,0
20240219,160700,510208250,24950,24950,24950,24950,0
20240219,160600,510208250,24950,24950,24950,24950,0
20240219,160500,510208250,24950,24950,24950,24950,0
20240219,160400,510208250,24950,24950,24950,24950,0
20240219,160300,510208250,24950,24950,24950,24950,0
20240219,160200,510208250,24950,24950,24950,24950,0
20240219,160100,510208250,24950,24950,24950,24950,0
20240219,160000,510208250,24950,24950,24950,24950,0
20240219,155900,510208250,24950,24950,24950,24950,0
20240219,155800,510208250,24950,24950,24950,24950,0
20240219,155700,510208250,24950,24950,24950,24950,0
20240219,155600,510208250,24950,24950,24950,24950,0
20240219,155500,510208250,24950,24950,24950,24950,0
20240219,155400,510208250,24950,24950,24950,24950,0
20240219,155300,510208250,24950,24950,24950,24950,0
20240219,155200,510208250,24950,24950,24950,24950,0
20240219,155100,510208250,24950,24950,24950,24950,0
20240219,155000,510208250,24950,24950,24950,24950,0
20240219,154900,510208250,24950,24950,24950,24950,225
20240219,154800,510208250,24950,24950,24950,24950,0
20240219,154700,510208250,24950,24950,24950,24950,0
20240219,154600,510208250,24950,24950,24950,24950,0
20240219,154500,510208250,24950,24950,24950,24950,0
20240219,154400,510208250,24950,24950,24950,24950,0
20240219,154300,510208250,24950,24950,24950,24950,0
20240219,154200,510208250,24950,24950,24950,24950,0
20240219,154100,510208250,24950,24950,24950,24950,0
20240219,154000,510208250,24950,24950,24950,24950,0
20240219,153900,510208250,24950,24950,24950,24950,0
20240219,153800,510208250,24950,24950,24950,24950,0
20240219,153700,510208250,24950,24950,24950,24950,0
20240219,153600,510208250,24950,24950,24950,24950,0
20240219,153500,510208250,24950,24950,24950,24950,0
20240219,153400,510208250,24950,24950,24950,24950,0
20240219,153300,510208250,24950,24950,24950,24950,0
20240219,153200,510208250,24950,24950,24950,24950,0
20240219,153100,510208250,24950,24950,24950,24950,0
20240219,153000,510208250,24950,24950,24950,24950,225
20240219,152900,504594500,24950,24950,24950,24950,0
20240219,152800,504594500,24950,24950,24950,24950,0
20240219,152700,504594500,24950,24950,24950,24950,0
20240219,152600,504594500,24950,24950,24950,24950,0
20240219,152500,504594500,24950,24950,24950,24950,0
20240219,152400,504594500,24950,24950,24950,24950,0
20240219,152300,504594500,24950,24950,24950,24950,0
20240219,152200,504594500,24950,24950,24950,24950,0
20240219,152100,504594500,24950,24950,24950,24950,0
20240219,152000,504594500,24950,24950,24950,24950,0
20240219,151900,504594500,24950,24950,24950,24950,2
20240219,151800,504544600,24950,24950,24950,24950,0
20240219,151700,504544600,24950,24800,24950,24800,62
20240219,151600,503005900,24800,24750,24800,24750,4
20240219,151500,502906850,24800,24800,24800,24800,206
20240219,151400,497798050,24800,24800,24800,24800,2
20240219,151300,497748450,24750,24750,24750,24750,0
20240219,151200,497748450,24750,24750,24750,24750,294
20240219,151100,490471950,24750,24750,24750,24750,0
20240219,151000,490471950,24750,24750,24750,24750,0
20240219,150900,490471950,24750,24750,24750,24750,15
20240219,150800,490100700,24750,24700,24750,24700,109
20240219,150700,487403400,24750,24750,24750,24750,0
20240219,150600,487403400,24750,24750,24750,24750,8
20240219,150500,487205400,24750,24750,24750,24750,0
20240219,150400,487205400,24750,24750,24750,24750,1
20240219,150300,487180650,24750,24750,24750,24750,40
20240219,150200,486190650,24750,24750,24750,24750,0
20240219,150100,486190650,24750,24750,24750,24750,0
20240219,150000,486190650,24750,24750,24750,24750,0
20240219,145900,486190650,24750,24750,24750,24750,0
20240219,145800,486190650,24750,24750,24750,24750,4
20240219,145700,486091650,24750,24750,24750,24750,0
20240219,145600,486091650,24750,24750,24750,24750,0
20240219,145500,486091650,24750,24750,24750,24750,0
20240219,145400,486091650,24750,24750,24750,24750,0
20240219,145300,486091650,24750,24750,24750,24750,0
20240219,145200,486091650,24750,24750,24750,24750,0
20240219,145100,486091650,24750,24750,24750,24750,0
20240219,145000,486091650,24750,24750,24750,24750,1
20240219,144900,486066900,24750,24750,24750,24750,0
20240219,144800,486066900,24750,24750,24750,24750,0
20240219,144700,486066900,24750,24750,24750,24750,0
20240219,144600,486066900,24750,24750,24750,24750,0
20240219,144500,486066900,24750,24750,24750,24750,0
20240219,144400,486066900,24750,24750,24750,24750,0
20240219,144300,486066900,24750,24750,24750,24750,231
20240219,144200,480349650,24750,24750,24750,24750,0
20240219,144100,480349650,24750,24750,24750,24750,0
20240219,144000,480349650,24750,24750,24750,24750,2
20240219,143900,480300150,24750,24750,24750,24750,10
20240219,143800,480052650,24750,24750,24750,24750,1
20240219,143700,480027900,24650,24700,24700,24650,50
20240219,143600,478794850,24750,24750,24750,24750,10
20240219,143500,478547350,24750,24750,24750,24750,2
20240219,143400,478497850,24750,24750,24750,24750,0
20240219,143300,478497850,24750,24750,24750,24750,5
20240219,143200,478374100,24750,24750,24750,24750,0
20240219,143100,478374100,24750,24750,24750,24750,0
20240219,143000,478374100,24750,24750,24750,24750,2
20240219,142900,478324600,24650,24650,24650,24650,620
20240219,142800,463041600,24700,24750,24750,24700,131
20240219,142700,459805850,24750,24750,24750,24750,0
20240219,142600,459805850,24750,24750,24750,24750,40
20240219,142500,458815850,24750,24750,24750,24750,105
20240219,142400,456217100,24750,24750,24750,24750,160
20240219,142300,452257100,24750,24750,24750,24750,45
20240219,142200,451143350,24750,24750,24750,24750,0
20240219,142100,451143350,24750,24750,24750,24750,0
20240219,142000,451143350,24750,24750,24750,24750,0
20240219,141900,451143350,24750,24750,24750,24750,0
20240219,141800,451143350,24750,24750,24750,24750,0
20240219,141700,451143350,24750,24700,24750,24700,301
20240219,141600,443708600,24750,24750,24750,24750,0
20240219,141500,443708600,24750,24750,24750,24750,0
20240219,141400,443708600,24750,24750,24750,24750,0
20240219,141300,443708600,24750,24750,24750,24750,7
20240219,141200,443535350,24700,24700,24700,24700,53
20240219,141100,442226250,24750,24750,24750,24750,0
20240219,141000,442226250,24750,24750,24750,24750,0
20240219,140900,442226250,24750,24750,24750,24750,0
20240219,140800,442226250,24750,24750,24750,24750,0
20240219,140700,442226250,24750,24750,24750,24750,0
20240219,140600,442226250,24750,24750,24750,24750,1
20240219,140500,442201500,24750,24750,24750,24750,0
20240219,140400,442201500,24750,24750,24750,24750,0
20240219,140300,442201500,24750,24750,24750,24750,0
20240219,140200,442201500,24750,24750,24750,24750,7
20240219,140100,442028250,24750,24750,24750,24750,0
20240219,140000,442028250,24750,24750,24750,24750,10
20240219,135900,441780750,24750,24750,24750,24750,5
20240219,135800,441657000,24750,24750,24750,24750,7
20240219,135700,441483750,24750,24750,24750,24750,0
20240219,135600,441483750,24750,24750,24750,24750,0
20240219,135500,441483750,24750,24750,24750,24750,203
20240219,135400,436459500,24750,24750,24750,24750,10
20240219,135300,436212000,24750,24750,24750,24750,0
20240219,135200,436212000,24750,24750,24750,24750,0
20240219,135100,436212000,24750,24750,24750,24750,0
20240219,135000,436212000,24750,24750,24750,24750,0
20240219,134900,436212000,24750,24750,24750,24750,18
20240219,134800,435766500,24750,24750,24750,24750,0
20240219,134700,435766500,24750,24750,24750,24750,0
20240219,134600,435766500,24750,24750,24750,24750,0
20240219,134500,435766500,24750,24750,24750,24750,58
20240219,134400,434331000,24750,24750,24750,24750,0
20240219,134300,434331000,24750,24750,24750,24750,0
20240219,134200,434331000,24750,24750,24750,24750,0
20240219,134100,434331000,24750,24750,24750,24750,2
20240219,134000,434281500,24750,24750,24750,24750,0
20240219,133900,434281500,24750,24750,24750,24750,0
20240219,133800,434281500,24750,24750,24750,24750,4
20240219,133700,434182500,24750,24750,24750,24750,160
20240219,133600,430222500,24800,24800,24800,24800,0
20240219,133500,430222500,24800,24800,24800,24800,0
20240219,133400,430222500,24800,24800,24800,24800,0
20240219,133300,430222500,24800,24800,24800,24800,0
20240219,133200,430222500,24800,24800,24800,24800,0
20240219,133100,430222500,24800,24800,24800,24800,10
20240219,133000,429974500,24800,24800,24800,24800,0
20240219,132900,429974500,24800,24800,24800,24750,37
20240219,132800,429058500,24800,24800,24800,24800,4
20240219,132700,428959300,24800,24800,24800,24800,0
20240219,132600,428959300,24800,24800,24800,24800,0
20240219,132500,428959300,24800,24800,24800,24800,8
20240219,132400,428760900,24800,24800,24800,24800,0
20240219,132300,428760900,24800,24800,24800,24800,0
20240219,132200,428760900,24800,24800,24800,24800,1
20240219,132100,428736100,24800,24950,24950,24800,3
20240219,132000,428661550,24800,24800,24800,24800,1
20240219,131900,428636750,24950,24950,24950,24950,0
20240219,131800,428636750,24950,24950,24950,24950,0
20240219,131700,428636750,24950,24950,24950,24950,0
20240219,131600,428636750,24950,24950,24950,24950,1
20240219,131500,428611800,24950,24950,24950,24800,4
20240219,131400,428512300,24950,24700,24950,24700,99
20240219,131300,426066750,24700,24700,24700,24700,160
20240219,131200,422114750,24700,24700,24700,24700,311
20240219,131100,414433050,24700,24700,24700,24700,103
20240219,131000,411888950,24650,24650,24650,24650,600
20240219,130900,397098950,24700,24700,24700,24700,30
20240219,130800,396357950,24700,24700,24700,24700,1
20240219,130700,396333250,24700,24700,24700,24700,2
20240219,130600,396283850,24650,24650,24650,24650,2
20240219,130500,396234550,24700,24700,24700,24700,0
20240219,130400,396234550,24700,24700,24700,24700,15
20240219,130300,395864050,24700,24700,24700,24700,7
20240219,130200,395691150,24700,24700,24700,24550,429
20240219,130100,385127500,24700,24700,24700,24700,10
20240219,130000,384880500,24700,24900,24900,24700,3117
20240219,125900,307770600,25000,25000,25000,25000,0
20240219,125800,307770600,25000,25000,25000,25000,1
20240219,125700,307745600,25000,25000,25000,25000,90
20240219,125600,305495600,25000,25000,25000,25000,0
20240219,125500,305495600,25000,25000,25000,25000,0
20240219,125400,305495600,25000,25000,25000,25000,0
20240219,125300,305495600,25000,25000,25000,25000,20
20240219,125200,304995600,25000,25000,25000,25000,0
20240219,125100,304995600,25000,25000,25000,25000,0
20240219,125000,304995600,25000,25000,25000,25000,0
20240219,124900,304995600,25000,25000,25000,25000,0
20240219,124800,304995600,25000,25000,25000,25000,2
20240219,124700,304945600,25000,25000,25000,25000,0
20240219,124600,304945600,25000,25000,25000,25000,1
20240219,124500,304920600,24850,24900,24900,24850,127
20240219,124400,301764500,25000,25000,25000,25000,0
20240219,124300,301764500,25000,25000,25000,25000,0
20240219,124200,301764500,25000,25000,25000,25000,0
20240219,124100,301764500,25000,25000,25000,25000,0
20240219,124000,301764500,25000,25000,25000,25000,0
20240219,123900,301764500,25000,25000,25000,25000,0
20240219,123800,301764500,25000,25000,25000,25000,1
20240219,123700,301739500,24850,24900,24900,24850,7
20240219,123600,301565250,25000,25000,25000,25000,0
20240219,123500,301565250,25000,25000,25000,25000,0
20240219,123400,301565250,25000,25000,25000,25000,0
20240219,123300,301565250,25000,25000,25000,25000,0
20240219,123200,301565250,25000,25000,25000,25000,0
20240219,123100,301565250,25000,25000,25000,25000,0
20240219,123000,301565250,25000,25000,25000,25000,0
20240219,122900,301565250,25000,25000,25000,25000,0
20240219,122800,301565250,25000,25000,25000,25000,1
20240219,122700,301540250,24950,24950,24950,24950,0
20240219,122600,301540250,24950,24950,24950,24950,1
20240219,122500,301515300,24850,24850,24850,24850,64
20240219,122400,299924900,24850,24850,24850,24850,36
20240219,122300,299030300,24950,24950,24950,24950,1
20240219,122200,299005350,24950,24950,24950,24950,1
20240219,122100,298980400,24850,24900,24900,24850,100
20240219,122000,296494700,25000,25000,25000,25000,3
20240219,121900,296419700,25000,25000,25000,25000,0
20240219,121800,296419700,25000,25000,25000,25000,0
20240219,121700,296419700,25000,25000,25000,25000,0
20240219,121600,296419700,25000,25000,25000,25000,1
20240219,121500,296394700,25000,25000,25000,25000,0
20240219,121400,296394700,25000,25000,25000,25000,1
20240219,121300,296369700,25000,25000,25000,25000,0
20240219,121200,296369700,25000,24950,25000,24950,15
20240219,121100,295995400,24950,24950,24950,24950,0
20240219,121000,295995400,24950,24950,24950,24950,0
20240219,120900,295995400,24950,24950,24950,24950,6
20240219,120800,295845700,25000,25000,25000,25000,0
20240219,120700,295845700,25000,25000,25000,25000,0
20240219,120600,295845700,25000,25000,25000,25000,0
20240219,120500,295845700,25000,25000,25000,25000,0
20240219,120400,295845700,25000,25000,25000,25000,100
20240219,120300,293345700,25000,25000,25000,25000,0
20240219,120200,293345700,25000,25000,25000,25000,0
20240219,120100,293345700,25000,24900,25000,24900,20
20240219,120000,292847600,24900,24900,24900,24900,0
20240219,115900,292847600,24900,24900,24900,24900,50
20240219,115800,291602600,24900,24900,24900,24900,0
20240219,115700,291602600,24900,24900,24900,24900,0
20240219,115600,291602600,24900,24900,24900,24900,0
20240219,115500,291602600,24900,24900,24900,24900,0
20240219,115400,291602600,24900,24900,24900,24900,1
20240219,115300,291577700,24900,24900,24900,24900,0
20240219,115200,291577700,24900,24900,24900,24900,3
20240219,115100,291503000,24900,24900,24900,24900,5
20240219,115000,291378500,24900,24900,24900,24900,90
20240219,114900,289137500,24900,24850,24900,24850,8
20240219,114800,288938650,24850,24850,24850,24850,12
20240219,114700,288640450,24900,24900,24900,24900,0
20240219,114600,288640450,24900,24900,24900,24900,0
20240219,114500,288640450,24900,24900,24900,24900,0
20240219,114400,288640450,24900,24900,24900,24900,0
20240219,114300,288640450,24900,24900,24900,24900,0
20240219,114200,288640450,24900,24900,24900,24900,20
20240219,114100,288142450,24900,24900,24900,24900,0
20240219,114000,288142450,24900,24900,24900,24900,1
20240219,113900,288117550,24900,24900,24900,24900,0
20240219,113800,288117550,24900,24850,24900,24850,24
20240219,113700,287521000,24850,24850,24850,24850,259
20240219,113600,281084850,24900,24900,24900,24900,5
20240219,113500,280960350,24900,24900,24900,24900,2
20240219,113400,280910550,24900,24900,24900,24900,0
20240219,113300,280910550,24900,24900,24900,24900,0
20240219,113200,280910550,24900,24900,24900,24900,0
20240219,113100,280910550,24900,24900,24900,24900,0
20240219,113000,280910550,24900,24900,24900,24900,10
20240219,112900,280661550,24900,24900,24900,24900,2
20240219,112800,280611750,24850,24900,24900,24850,36
20240219,112700,279715850,24900,25000,25000,24900,51
20240219,112600,278445150,25000,25000,25000,25000,0
20240219,112500,278445150,25000,25000,25000,25000,165
20240219,112400,274320150,25000,25000,25000,25000,0
20240219,112300,274320150,25000,24900,25000,24900,61
20240219,112200,272801150,25000,25000,25000,25000,0
20240219,112100,272801150,25000,25000,25000,25000,0
20240219,112000,272801150,25000,25000,25000,25000,0
20240219,111900,272801150,25000,25000,25000,25000,40
20240219,111800,271801150,25000,25000,25000,25000,0
20240219,111700,271801150,25000,25000,25000,25000,0
20240219,111600,271801150,25000,25000,25000,25000,0
20240219,111500,271801150,25000,25000,25000,25000,0
20240219,111400,271801150,25000,25000,25000,25000,0
20240219,111300,271801150,25000,25000,25000,25000,1
20240219,111200,271776150,25000,25000,25000,25000,0
20240219,111100,271776150,25000,25000,25000,25000,0
20240219,111000,271776150,25000,25000,25000,25000,0
20240219,110900,271776150,25000,25000,25000,25000,0
20240219,110800,271776150,25000,25000,25000,25000,0
20240219,110700,271776150,25000,25000,25000,25000,0
20240219,110600,271776150,25000,25000,25000,25000,0
20240219,110500,271776150,25000,25000,25000,25000,0
20240219,110400,271776150,25000,25000,25000,25000,0
20240219,110300,271776150,25000,25000,25000,25000,0
20240219,110200,271776150,25000,25000,25000,25000,1
20240219,110100,271751150,25000,25000,25000,25000,0
20240219,110000,271751150,25000,25000,25000,25000,1
20240219,105900,271726150,25000,25000,25000,25000,8
20240219,105800,271526150,25000,25000,25000,25000,0
20240219,105700,271526150,25000,25000,25000,25000,1
20240219,105600,271501150,24900,24900,24900,24900,3
20240219,105500,271426450,24900,24900,24900,24900,19
20240219,105400,270953350,24900,24900,24900,24900,22
20240219,105300,270405550,24900,24900,24900,24900,0
20240219,105200,270405550,24900,24900,24900,24900,1
20240219,105100,270380650,24900,24900,24900,24900,0
20240219,105000,270380650,24900,24900,24900,24900,4
20240219,104900,270281050,24900,24900,24900,24900,57
20240219,104800,268861750,24900,24900,24900,24900,0
20240219,104700,268861750,24900,24900,24900,24900,0
20240219,104600,268861750,24900,24900,24900,24900,21
20240219,104500,268338850,24900,24900,24900,24900,0
20240219,104400,268338850,24900,24900,24900,24900,9
20240219,104300,268114750,24900,24900,24900,24900,3
20240219,104200,268040050,24900,24900,24900,24900,0
20240219,104100,268040050,24900,24900,24900,24900,40
20240219,104000,267044050,24900,24900,24900,24900,3
20240219,103900,266969350,24900,24900,24900,24900,0
20240219,103800,266969350,24900,24900,24900,24900,0
20240219,103700,266969350,24900,24900,24900,24900,10
20240219,103600,266720350,24900,24900,24900,24900,50
20240219,103500,265475350,24900,24900,24900,24900,0
20240219,103400,265475350,24900,24900,24900,24900,38
20240219,103300,264529150,24900,24850,24900,24850,21
20240219,103200,264007250,24900,24900,24900,24900,2
20240219,103100,263957450,24900,24900,24900,24900,0
20240219,103000,263957450,24900,24900,24900,24900,0
20240219,102900,263957450,24900,24900,24900,24900,15
20240219,102800,263583950,24900,24900,24900,24900,100
20240219,102700,261093950,24900,24850,24900,24750,395
20240219,102600,251296300,24900,24900,24900,24900,0
20240219,102500,251296300,24900,24900,24900,24900,0
20240219,102400,251296300,24900,24900,24900,24900,2
20240219,102300,251246500,24900,24900,24900,24900,5
20240219,102200,251122000,24900,24900,24900,24900,0
20240219,102100,251122000,24900,24900,24900,24900,0
20240219,102000,251122000,24900,24900,24900,24900,10
20240219,101900,250873000,24900,24900,24900,24900,89
20240219,101800,248656900,24900,24900,24900,24900,0
20240219,101700,248656900,24900,24900,24900,24900,0
20240219,101600,248656900,24900,24900,24900,24900,50
20240219,101500,247411900,24900,24900,24900,24900,14
20240219,101400,247063300,24850,24900,24900,24850,117
20240219,101300,244155000,24900,24900,24900,24900,2
20240219,101200,244105200,24900,24900,24900,24900,208
20240219,101100,238926000,24900,24900,24900,24900,0
20240219,101000,238926000,24900,24900,24900,24850,404
20240219,100900,228886400,24900,24900,24900,24900,1
20240219,100800,228861500,24900,24900,24900,24900,2
20240219,100700,228811700,24850,24900,24900,24850,78
20240219,100600,226872200,24900,24900,24900,24900,11
20240219,100500,226598300,24900,24900,24900,24900,0
20240219,100400,226598300,24900,24900,24900,24900,0
20240219,100300,226598300,24900,24900,24900,24900,215
20240219,100200,221244800,24900,24900,24900,24900,0
20240219,100100,221244800,24900,24900,24900,24900,76
20240219,100000,219352400,24900,24900,24900,24900,0
20240219,095900,219352400,24900,24900,24900,24900,1
20240219,095800,219327500,24900,24900,24900,24900,103
20240219,095700,216762800,24900,24900,24900,24900,0
20240219,095600,216762800,24900,24900,24900,24900,17
20240219,095500,216339500,24900,24900,24900,24900,501
20240219,095400,203864600,24900,24850,24900,24850,56
20240219,095300,202472900,24850,24850,24850,24850,5
20240219,095200,202348650,24850,24900,24900,24850,2
20240219,095100,202298900,24750,24900,24900,24750,1264
20240219,095000,170924800,24850,24900,24900,24850,19
20240219,094900,170451900,24900,24900,24900,24900,2
20240219,094800,170402100,24900,24900,24900,24850,127
20240219,094700,167242650,24900,24850,24900,24850,14
20240219,094600,166894350,24850,24850,24850,24850,80
20240219,094500,164906350,24700,24700,24700,24700,0
20240219,094400,164906350,24700,25000,25000,24700,2094
20240219,094300,112966550,25150,25050,25150,25000,801
20240219,094200,92919850,25000,25000,25000,25000,95
20240219,094100,90544850,25000,25050,25050,25000,305
20240219,094000,82917350,25050,25150,25150,25050,42
20240219,093900,81864850,25150,25050,25150,25050,125
20240219,093800,78730100,25100,25100,25100,25100,1
20240219,093700,78705000,25100,25300,25300,25100,916
20240219,093600,55624000,25450,25300,25450,25300,201
20240219,093500,50538550,25300,25300,25300,25300,0
20240219,093400,50538550,25300,25400,25400,25300,600
20240219,093300,35340650,25500,25450,25500,25450,2
20240219,093200,35289700,25500,25500,25500,25500,0
20240219,093100,35289700,25500,25400,25500,25400,3
20240219,093000,35213350,25550,25550,25550,25550,0
20240219,092900,35213350,25550,25550,25550,25550,0
20240219,092800,35213350,25550,25550,25550,25550,0
20240219,092700,35213350,25550,25550,25550,25550,0
20240219,092600,35213350,25550,25550,25550,25550,0
20240219,092500,35213350,25550,25500,25550,25400,401
20240219,092400,25013900,25550,25500,25550,25500,163
20240219,092300,20857300,25500,25500,25500,25500,0
20240219,092200,20857300,25500,25400,25500,25400,33
20240219,092100,20016000,25400,25400,25400,25400,28
20240219,092000,19304800,25500,25500,25500,25500,0
20240219,091900,19304800,25500,25450,25500,25450,100
20240219,091800,16754850,25500,25500,25500,25500,0
20240219,091700,16754850,25500,25500,25500,25500,0
20240219,091600,16754850,25500,25400,25500,25400,6
20240219,091500,16601950,25500,25450,25500,25450,10
20240219,091400,16347000,25500,25500,25500,25500,0
20240219,091300,16347000,25500,25600,25600,25500,356
20240219,091200,7261950,25600,25600,25600,25600,3
20240219,091100,7185150,25600,25600,25600,25600,10
20240219,091000,6929150,25600,25600,25600,25600,55
20240219,090900,5521150,25650,25650,25650,25650,0
20240219,090800,5521150,25650,25650,25650,25650,10
20240219,090700,5264650,25800,25800,25800,25800,1
20240219,090600,5238850,25750,25750,25750,25750,0
20240219,090500,5238850,25750,25750,25750,25750,1
20240219,090400,5213100,25550,25550,25550,25550,0
20240219,090300,5213100,25550,25550,25550,25550,187
20240219,090200,435250,25650,25650,25650,25650,1
20240219,090100,409600,25600,25600,25600,25600,0
20240219,090000,409600,25600,25600,25600,25600,16