KissMeData/246710/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,204600,335275360,7970,7970,7970,7970,297
20240219,204500,335275360,7970,7970,7970,7970,0
20240219,204400,335275360,7970,7970,7970,7970,0
20240219,204300,335275360,7970,7970,7970,7970,0
20240219,204200,335275360,7970,7970,7970,7970,0
20240219,204100,335275360,7970,7970,7970,7970,0
20240219,204000,335275360,7970,7970,7970,7970,0
20240219,203900,335275360,7970,7970,7970,7970,0
20240219,203800,335275360,7970,7970,7970,7970,0
20240219,203700,335275360,7970,7970,7970,7970,0
20240219,203600,335275360,7970,7970,7970,7970,0
20240219,203500,335275360,7970,7970,7970,7970,0
20240219,203400,335275360,7970,7970,7970,7970,0
20240219,203300,335275360,7970,7970,7970,7970,0
20240219,203200,335275360,7970,7970,7970,7970,0
20240219,203100,335275360,7970,7970,7970,7970,0
20240219,203000,335275360,7970,7970,7970,7970,0
20240219,202900,335275360,7970,7970,7970,7970,0
20240219,202800,335275360,7970,7970,7970,7970,0
20240219,202700,335275360,7970,7970,7970,7970,0
20240219,202600,335275360,7970,7970,7970,7970,0
20240219,202500,335275360,7970,7970,7970,7970,0
20240219,202400,335275360,7970,7970,7970,7970,0
20240219,202300,335275360,7970,7970,7970,7970,0
20240219,202200,335275360,7970,7970,7970,7970,0
20240219,202100,335275360,7970,7970,7970,7970,0
20240219,202000,335275360,7970,7970,7970,7970,0
20240219,201900,335275360,7970,7970,7970,7970,0
20240219,201800,335275360,7970,7970,7970,7970,0
20240219,201700,335275360,7970,7970,7970,7970,0
20240219,201600,335275360,7970,7970,7970,7970,297
20240219,201500,335275360,7970,7970,7970,7970,0
20240219,201400,335275360,7970,7970,7970,7970,0
20240219,201300,335275360,7970,7970,7970,7970,0
20240219,201200,335275360,7970,7970,7970,7970,0
20240219,201100,335275360,7970,7970,7970,7970,0
20240219,201000,335275360,7970,7970,7970,7970,0
20240219,200900,335275360,7970,7970,7970,7970,0
20240219,200800,335275360,7970,7970,7970,7970,0
20240219,200700,335275360,7970,7970,7970,7970,0
20240219,200600,335275360,7970,7970,7970,7970,0
20240219,200500,335275360,7970,7970,7970,7970,0
20240219,200400,335275360,7970,7970,7970,7970,0
20240219,200300,335275360,7970,7970,7970,7970,0
20240219,200200,335275360,7970,7970,7970,7970,0
20240219,200100,335275360,7970,7970,7970,7970,0
20240219,200000,335275360,7970,7970,7970,7970,0
20240219,195900,335275360,7970,7970,7970,7970,0
20240219,195800,335275360,7970,7970,7970,7970,0
20240219,195700,335275360,7970,7970,7970,7970,0
20240219,195600,335275360,7970,7970,7970,7970,0
20240219,195500,335275360,7970,7970,7970,7970,0
20240219,195400,335275360,7970,7970,7970,7970,0
20240219,195300,335275360,7970,7970,7970,7970,0
20240219,195200,335275360,7970,7970,7970,7970,0
20240219,195100,335275360,7970,7970,7970,7970,0
20240219,195000,335275360,7970,7970,7970,7970,0
20240219,194900,335275360,7970,7970,7970,7970,0
20240219,194800,335275360,7970,7970,7970,7970,0
20240219,194700,335275360,7970,7970,7970,7970,0
20240219,194600,335275360,7970,7970,7970,7970,297
20240219,194500,335275360,7970,7970,7970,7970,0
20240219,194400,335275360,7970,7970,7970,7970,0
20240219,194300,335275360,7970,7970,7970,7970,0
20240219,194200,335275360,7970,7970,7970,7970,0
20240219,194100,335275360,7970,7970,7970,7970,0
20240219,194000,335275360,7970,7970,7970,7970,0
20240219,193900,335275360,7970,7970,7970,7970,0
20240219,193800,335275360,7970,7970,7970,7970,0
20240219,193700,335275360,7970,7970,7970,7970,0
20240219,193600,335275360,7970,7970,7970,7970,0
20240219,193500,335275360,7970,7970,7970,7970,0
20240219,193400,335275360,7970,7970,7970,7970,0
20240219,193300,335275360,7970,7970,7970,7970,0
20240219,193200,335275360,7970,7970,7970,7970,0
20240219,193100,335275360,7970,7970,7970,7970,0
20240219,193000,335275360,7970,7970,7970,7970,0
20240219,192900,335275360,7970,7970,7970,7970,0
20240219,192800,335275360,7970,7970,7970,7970,0
20240219,192700,335275360,7970,7970,7970,7970,0
20240219,192600,335275360,7970,7970,7970,7970,0
20240219,192500,335275360,7970,7970,7970,7970,0
20240219,192400,335275360,7970,7970,7970,7970,0
20240219,192300,335275360,7970,7970,7970,7970,0
20240219,192200,335275360,7970,7970,7970,7970,0
20240219,192100,335275360,7970,7970,7970,7970,0
20240219,192000,335275360,7970,7970,7970,7970,0
20240219,191900,335275360,7970,7970,7970,7970,0
20240219,191800,335275360,7970,7970,7970,7970,0
20240219,191700,335275360,7970,7970,7970,7970,0
20240219,191600,335275360,7970,7970,7970,7970,297
20240219,191500,335275360,7970,7970,7970,7970,0
20240219,191400,335275360,7970,7970,7970,7970,0
20240219,191300,335275360,7970,7970,7970,7970,0
20240219,191200,335275360,7970,7970,7970,7970,0
20240219,191100,335275360,7970,7970,7970,7970,0
20240219,191000,335275360,7970,7970,7970,7970,0
20240219,190900,335275360,7970,7970,7970,7970,0
20240219,190800,335275360,7970,7970,7970,7970,0
20240219,190700,335275360,7970,7970,7970,7970,0
20240219,190600,335275360,7970,7970,7970,7970,0
20240219,190500,335275360,7970,7970,7970,7970,0
20240219,190400,335275360,7970,7970,7970,7970,0
20240219,190300,335275360,7970,7970,7970,7970,0
20240219,190200,335275360,7970,7970,7970,7970,0
20240219,190100,335275360,7970,7970,7970,7970,0
20240219,190000,335275360,7970,7970,7970,7970,0
20240219,185900,335275360,7970,7970,7970,7970,0
20240219,185800,335275360,7970,7970,7970,7970,0
20240219,185700,335275360,7970,7970,7970,7970,0
20240219,185600,335275360,7970,7970,7970,7970,0
20240219,185500,335275360,7970,7970,7970,7970,0
20240219,185400,335275360,7970,7970,7970,7970,0
20240219,185300,335275360,7970,7970,7970,7970,0
20240219,185200,335275360,7970,7970,7970,7970,0
20240219,185100,335275360,7970,7970,7970,7970,0
20240219,185000,335275360,7970,7970,7970,7970,0
20240219,184900,335275360,7970,7970,7970,7970,0
20240219,184800,335275360,7970,7970,7970,7970,0
20240219,184700,335275360,7970,7970,7970,7970,0
20240219,184600,335275360,7970,7970,7970,7970,297
20240219,184500,335275360,7970,7970,7970,7970,0
20240219,184400,335275360,7970,7970,7970,7970,0
20240219,184300,335275360,7970,7970,7970,7970,0
20240219,184200,335275360,7970,7970,7970,7970,0
20240219,184100,335275360,7970,7970,7970,7970,0
20240219,184000,335275360,7970,7970,7970,7970,0
20240219,183900,335275360,7970,7970,7970,7970,0
20240219,183800,335275360,7970,7970,7970,7970,0
20240219,183700,335275360,7970,7970,7970,7970,0
20240219,183600,335275360,7970,7970,7970,7970,0
20240219,183500,335275360,7970,7970,7970,7970,0
20240219,183400,335275360,7970,7970,7970,7970,0
20240219,183300,335275360,7970,7970,7970,7970,0
20240219,183200,335275360,7970,7970,7970,7970,0
20240219,183100,335275360,7970,7970,7970,7970,0
20240219,183000,335275360,7970,7970,7970,7970,0
20240219,182900,335275360,7970,7970,7970,7970,0
20240219,182800,335275360,7970,7970,7970,7970,0
20240219,182700,335275360,7970,7970,7970,7970,0
20240219,182600,335275360,7970,7970,7970,7970,0
20240219,182500,335275360,7970,7970,7970,7970,0
20240219,182400,335275360,7970,7970,7970,7970,0
20240219,182300,335275360,7970,7970,7970,7970,0
20240219,182200,335275360,7970,7970,7970,7970,0
20240219,182100,335275360,7970,7970,7970,7970,0
20240219,182000,335275360,7970,7970,7970,7970,0
20240219,181900,335275360,7970,7970,7970,7970,0
20240219,181800,335275360,7970,7970,7970,7970,0
20240219,181700,335275360,7970,7970,7970,7970,0
20240219,181600,335275360,7970,7970,7970,7970,297
20240219,181500,335275360,7970,7970,7970,7970,0
20240219,181400,335275360,7970,7970,7970,7970,0
20240219,181300,335275360,7970,7970,7970,7970,0
20240219,181200,335275360,7970,7970,7970,7970,0
20240219,181100,335275360,7970,7970,7970,7970,0
20240219,181000,335275360,7970,7970,7970,7970,0
20240219,180900,335275360,7970,7970,7970,7970,0
20240219,180800,335275360,7970,7970,7970,7970,0
20240219,180700,335275360,7970,7970,7970,7970,0
20240219,180600,335275360,7970,7970,7970,7970,0
20240219,180500,335275360,7970,7970,7970,7970,0
20240219,180400,335275360,7970,7970,7970,7970,0
20240219,180300,335275360,7970,7970,7970,7970,0
20240219,180200,335275360,7970,7970,7970,7970,0
20240219,180100,335275360,7970,7970,7970,7970,0
20240219,180000,335275360,7970,7970,7970,7970,0
20240219,175900,335275360,7970,7970,7970,7970,0
20240219,175800,335275360,7970,7970,7970,7970,0
20240219,175700,335275360,7970,7970,7970,7970,0
20240219,175600,335275360,7970,7970,7970,7970,0
20240219,175500,335275360,7970,7970,7970,7970,0
20240219,175400,335275360,7970,7970,7970,7970,0
20240219,175300,335275360,7970,7970,7970,7970,0
20240219,175200,335275360,7970,7970,7970,7970,0
20240219,175100,335275360,7970,7970,7970,7970,0
20240219,175000,335275360,7970,7970,7970,7970,0
20240219,174900,335275360,7970,7970,7970,7970,0
20240219,174800,335275360,7970,7970,7970,7970,0
20240219,174700,335275360,7970,7970,7970,7970,0
20240219,174600,335275360,7970,7970,7970,7970,297
20240219,174500,335275360,7970,7970,7970,7970,0
20240219,174400,335275360,7970,7970,7970,7970,0
20240219,174300,335275360,7970,7970,7970,7970,0
20240219,174200,335275360,7970,7970,7970,7970,0
20240219,174100,335275360,7970,7970,7970,7970,0
20240219,174000,335275360,7970,7970,7970,7970,0
20240219,173900,335275360,7970,7970,7970,7970,0
20240219,173800,335275360,7970,7970,7970,7970,0
20240219,173700,335275360,7970,7970,7970,7970,0
20240219,173600,335275360,7970,7970,7970,7970,0
20240219,173500,335275360,7970,7970,7970,7970,0
20240219,173400,335275360,7970,7970,7970,7970,0
20240219,173300,335275360,7970,7970,7970,7970,0
20240219,173200,335275360,7970,7970,7970,7970,0
20240219,173100,335275360,7970,7970,7970,7970,0
20240219,173000,335275360,7970,7970,7970,7970,0
20240219,172900,335275360,7970,7970,7970,7970,0
20240219,172800,335275360,7970,7970,7970,7970,0
20240219,172700,335275360,7970,7970,7970,7970,0
20240219,172600,335275360,7970,7970,7970,7970,0
20240219,172500,335275360,7970,7970,7970,7970,0
20240219,172400,335275360,7970,7970,7970,7970,0
20240219,172300,335275360,7970,7970,7970,7970,0
20240219,172200,335275360,7970,7970,7970,7970,0
20240219,172100,335275360,7970,7970,7970,7970,0
20240219,172000,335275360,7970,7970,7970,7970,0
20240219,171900,335275360,7970,7970,7970,7970,0
20240219,171800,335275360,7970,7970,7970,7970,0
20240219,171700,335275360,7970,7970,7970,7970,0
20240219,171600,335275360,7970,7970,7970,7970,297
20240219,171500,335275360,7970,7970,7970,7970,0
20240219,171400,335275360,7970,7970,7970,7970,0
20240219,171300,335275360,7970,7970,7970,7970,0
20240219,171200,335275360,7970,7970,7970,7970,0
20240219,171100,335275360,7970,7970,7970,7970,0
20240219,171000,335275360,7970,7970,7970,7970,0
20240219,170900,335275360,7970,7970,7970,7970,0
20240219,170800,335275360,7970,7970,7970,7970,0
20240219,170700,335275360,7970,7970,7970,7970,0
20240219,170600,335275360,7970,7970,7970,7970,0
20240219,170500,335275360,7970,7970,7970,7970,0
20240219,170400,335275360,7970,7970,7970,7970,0
20240219,170300,335275360,7970,7970,7970,7970,0
20240219,170200,335275360,7970,7970,7970,7970,0
20240219,170100,335275360,7970,7970,7970,7970,0
20240219,170000,335275360,7970,7970,7970,7970,0
20240219,165900,335275360,7970,7970,7970,7970,0
20240219,165800,335275360,7970,7970,7970,7970,0
20240219,165700,335275360,7970,7970,7970,7970,0
20240219,165600,335275360,7970,7970,7970,7970,0
20240219,165500,335275360,7970,7970,7970,7970,0
20240219,165400,335275360,7970,7970,7970,7970,0
20240219,165300,335275360,7970,7970,7970,7970,0
20240219,165200,335275360,7970,7970,7970,7970,0
20240219,165100,335275360,7970,7970,7970,7970,0
20240219,165000,335275360,7970,7970,7970,7970,0
20240219,164900,335275360,7970,7970,7970,7970,0
20240219,164800,335275360,7970,7970,7970,7970,0
20240219,164700,335275360,7970,7970,7970,7970,0
20240219,164600,335275360,7970,7970,7970,7970,297
20240219,164500,335275360,7970,7970,7970,7970,0
20240219,164400,335275360,7970,7970,7970,7970,0
20240219,164300,335275360,7970,7970,7970,7970,0
20240219,164200,335275360,7970,7970,7970,7970,0
20240219,164100,335275360,7970,7970,7970,7970,0
20240219,164000,335275360,7970,7970,7970,7970,0
20240219,163900,335275360,7970,7970,7970,7970,0
20240219,163800,335275360,7970,7970,7970,7970,0
20240219,163700,335275360,7970,7970,7970,7970,0
20240219,163600,335275360,7970,7970,7970,7970,0
20240219,163500,335275360,7970,7970,7970,7970,0
20240219,163400,335275360,7970,7970,7970,7970,0
20240219,163300,335275360,7970,7970,7970,7970,0
20240219,163200,335275360,7970,7970,7970,7970,0
20240219,163100,335275360,7970,7970,7970,7970,0
20240219,163000,335275360,7970,7970,7970,7970,0
20240219,162900,335275360,7970,7970,7970,7970,0
20240219,162800,335275360,7970,7970,7970,7970,0
20240219,162700,335275360,7970,7970,7970,7970,0
20240219,162600,335275360,7970,7970,7970,7970,0
20240219,162500,335275360,7970,7970,7970,7970,0
20240219,162400,335275360,7970,7970,7970,7970,0
20240219,162300,335275360,7970,7970,7970,7970,0
20240219,162200,335275360,7970,7970,7970,7970,0
20240219,162100,335275360,7970,7970,7970,7970,0
20240219,162000,335275360,7970,7970,7970,7970,0
20240219,161900,335275360,7970,7970,7970,7970,0
20240219,161800,335275360,7970,7970,7970,7970,0
20240219,161700,335275360,7970,7970,7970,7970,0
20240219,161600,335275360,7970,7970,7970,7970,297
20240219,161500,335275360,7970,7970,7970,7970,0
20240219,161400,335275360,7970,7970,7970,7970,0
20240219,161300,335275360,7970,7970,7970,7970,0
20240219,161200,335275360,7970,7970,7970,7970,0
20240219,161100,335275360,7970,7970,7970,7970,0
20240219,161000,335275360,7970,7970,7970,7970,0
20240219,160900,335275360,7970,7970,7970,7970,0
20240219,160800,335275360,7970,7970,7970,7970,0
20240219,160700,335275360,7970,7970,7970,7970,0
20240219,160600,335275360,7970,7970,7970,7970,0
20240219,160500,335275360,7970,7970,7970,7970,0
20240219,160400,335275360,7970,7970,7970,7970,0
20240219,160300,335275360,7970,7970,7970,7970,0
20240219,160200,335275360,7970,7970,7970,7970,0
20240219,160100,335275360,7970,7970,7970,7970,0
20240219,160000,335275360,7970,7970,7970,7970,0
20240219,155900,335275360,7970,7970,7970,7970,0
20240219,155800,335275360,7970,7970,7970,7970,0
20240219,155700,335275360,7970,7970,7970,7970,0
20240219,155600,335275360,7970,7970,7970,7970,0
20240219,155500,335275360,7970,7970,7970,7970,0
20240219,155400,335275360,7970,7970,7970,7970,0
20240219,155300,335275360,7970,7970,7970,7970,0
20240219,155200,335275360,7970,7970,7970,7970,0
20240219,155100,335275360,7970,7970,7970,7970,0
20240219,155000,335275360,7970,7970,7970,7970,0
20240219,154900,335275360,7970,7970,7970,7970,0
20240219,154800,335275360,7970,7970,7970,7970,0
20240219,154700,335275360,7970,7970,7970,7970,0
20240219,154600,335275360,7970,7970,7970,7970,297
20240219,154500,335275360,7970,7970,7970,7970,0
20240219,154400,335275360,7970,7970,7970,7970,0
20240219,154300,335275360,7970,7970,7970,7970,0
20240219,154200,335275360,7970,7970,7970,7970,0
20240219,154100,335275360,7970,7970,7970,7970,0
20240219,154000,335275360,7970,7970,7970,7970,0
20240219,153900,335275360,7970,7970,7970,7970,0
20240219,153800,335275360,7970,7970,7970,7970,0
20240219,153700,335275360,7970,7970,7970,7970,0
20240219,153600,335275360,7970,7970,7970,7970,0
20240219,153500,335275360,7970,7970,7970,7970,0
20240219,153400,335275360,7970,7970,7970,7970,0
20240219,153300,335275360,7970,7970,7970,7970,0
20240219,153200,335275360,7970,7970,7970,7970,0
20240219,153100,335275360,7970,7970,7970,7970,0
20240219,153000,335275360,7970,7970,7970,7970,297
20240219,152900,332908270,7970,7970,7970,7970,0
20240219,152800,332908270,7970,7970,7970,7970,0
20240219,152700,332908270,7970,7970,7970,7970,0
20240219,152600,332908270,7970,7970,7970,7970,0
20240219,152500,332908270,7970,7970,7970,7970,0
20240219,152400,332908270,7970,7970,7970,7970,0
20240219,152300,332908270,7970,7970,7970,7970,0
20240219,152200,332908270,7970,7970,7970,7970,0
20240219,152100,332908270,7970,7970,7970,7970,0
20240219,152000,332908270,7970,7970,7970,7970,0
20240219,151900,332908270,7970,7970,7970,7930,3
20240219,151800,332884400,7930,7930,7930,7930,0
20240219,151700,332884400,7930,7930,7930,7930,4
20240219,151600,332852680,7930,7930,7930,7930,19
20240219,151500,332702010,7930,7930,7930,7930,20
20240219,151400,332543410,7930,7930,7930,7930,20
20240219,151300,332384810,7930,7930,7930,7930,20
20240219,151200,332226210,7930,7940,7940,7930,81
20240219,151100,331583240,7980,7980,7980,7980,0
20240219,151000,331583240,7980,7980,7980,7980,1
20240219,150900,331575260,7940,7940,7940,7940,9
20240219,150800,331503800,7940,7970,7970,7940,2
20240219,150700,331487890,7970,7970,7970,7970,0
20240219,150600,331487890,7970,7980,7980,7970,52
20240219,150500,331073430,7980,7980,7980,7980,0
20240219,150400,331073430,7980,7980,7980,7980,1
20240219,150300,331065450,7980,7980,7980,7980,0
20240219,150200,331065450,7980,7980,7980,7980,10
20240219,150100,330985650,7980,7980,7980,7980,2
20240219,150000,330969690,7980,7980,7980,7980,0
20240219,145900,330969690,7980,7980,7980,7980,1
20240219,145800,330961710,7950,7950,7950,7950,0
20240219,145700,330961710,7950,7950,7950,7950,198
20240219,145600,329387610,7980,7950,7980,7950,3
20240219,145500,329363730,7930,7930,7930,7930,0
20240219,145400,329363730,7930,7950,7950,7930,400
20240219,145300,326191690,7970,7970,7970,7970,1
20240219,145200,326183720,7970,7960,7970,7960,452
20240219,145100,322581830,7960,7960,7960,7960,0
20240219,145000,322581830,7960,7960,7960,7960,0
20240219,144900,322581830,7960,7960,7960,7960,0
20240219,144800,322581830,7960,7960,7960,7960,45
20240219,144700,322223630,7960,7960,7960,7960,0
20240219,144600,322223630,7960,7960,7960,7960,0
20240219,144500,322223630,7960,7960,7960,7960,1
20240219,144400,322215670,7920,7920,7920,7920,0
20240219,144300,322215670,7920,7920,7920,7920,105
20240219,144200,321384070,7930,7930,7930,7930,1
20240219,144100,321376140,7960,7960,7960,7960,0
20240219,144000,321376140,7960,7930,7960,7930,600
20240219,143900,316606280,7920,7920,7920,7920,1
20240219,143800,316598360,7930,7930,7930,7930,0
20240219,143700,316598360,7930,7930,7930,7930,76
20240219,143600,315995680,7930,7930,7930,7930,0
20240219,143500,315995680,7930,7930,7930,7930,50
20240219,143400,315599180,7920,7920,7920,7920,0
20240219,143300,315599180,7920,7920,7920,7920,0
20240219,143200,315599180,7920,7920,7920,7920,21
20240219,143100,315432860,7930,7930,7930,7930,38
20240219,143000,315131520,7930,7930,7930,7930,0
20240219,142900,315131520,7930,7930,7930,7930,0
20240219,142800,315131520,7930,7920,7930,7920,183
20240219,142700,313681080,7920,7920,7920,7920,0
20240219,142600,313681080,7920,7920,7920,7920,0
20240219,142500,313681080,7920,7920,7920,7920,0
20240219,142400,313681080,7920,7920,7920,7920,124
20240219,142300,312699000,7920,7920,7920,7920,1
20240219,142200,312691080,7920,7920,7920,7920,0
20240219,142100,312691080,7920,7920,7920,7920,2
20240219,142000,312675240,7910,7910,7910,7910,0
20240219,141900,312675240,7910,7920,7920,7910,57
20240219,141800,312223820,7920,7920,7920,7920,0
20240219,141700,312223820,7920,7920,7920,7920,0
20240219,141600,312223820,7920,7920,7920,7920,0
20240219,141500,312223820,7920,7920,7920,7920,0
20240219,141400,312223820,7920,7920,7920,7920,9
20240219,141300,312152540,7910,7900,7910,7900,16
20240219,141200,312026080,7900,7900,7900,7900,0
20240219,141100,312026080,7900,7900,7900,7900,0
20240219,141000,312026080,7900,7900,7900,7900,24
20240219,140900,311836480,7910,7910,7910,7910,0
20240219,140800,311836480,7910,7910,7910,7910,674
20240219,140700,306505140,7910,7910,7910,7910,14
20240219,140600,306394400,7910,7940,7940,7910,386
20240219,140500,303340840,7940,7940,7940,7940,0
20240219,140400,303340840,7940,7940,7940,7940,0
20240219,140300,303340840,7940,7940,7940,7940,0
20240219,140200,303340840,7940,7940,7940,7940,1
20240219,140100,303332900,7940,7940,7940,7940,0
20240219,140000,303332900,7940,7940,7940,7940,0
20240219,135900,303332900,7940,7940,7940,7940,0
20240219,135800,303332900,7940,7940,7940,7940,0
20240219,135700,303332900,7940,7940,7940,7940,0
20240219,135600,303332900,7940,7940,7940,7940,0
20240219,135500,303332900,7940,7940,7940,7940,0
20240219,135400,303332900,7940,7940,7940,7940,2
20240219,135300,303317020,7950,7950,7950,7950,0
20240219,135200,303317020,7950,7950,7950,7950,0
20240219,135100,303317020,7950,7940,7950,7940,100
20240219,135000,302522030,7910,7910,7910,7910,25
20240219,134900,302324280,7920,7920,7920,7920,3
20240219,134800,302300520,7920,7920,7920,7920,0
20240219,134700,302300520,7920,7920,7920,7920,0
20240219,134600,302300520,7920,7920,7920,7920,3
20240219,134500,302276760,7920,7920,7920,7920,1
20240219,134400,302268840,7910,7910,7910,7910,0
20240219,134300,302268840,7910,7910,7910,7910,50
20240219,134200,301873340,7910,7910,7910,7910,0
20240219,134100,301873340,7910,7910,7910,7910,60
20240219,134000,301398740,7920,7920,7920,7920,0
20240219,133900,301398740,7920,7920,7920,7920,1
20240219,133800,301390820,7920,7920,7920,7920,0
20240219,133700,301390820,7920,7920,7920,7920,0
20240219,133600,301390820,7920,7920,7920,7920,0
20240219,133500,301390820,7920,7920,7920,7920,0
20240219,133400,301390820,7920,7920,7920,7920,0
20240219,133300,301390820,7920,7920,7920,7920,0
20240219,133200,301390820,7920,7920,7920,7920,0
20240219,133100,301390820,7920,7920,7920,7920,0
20240219,133000,301390820,7920,7920,7920,7920,0
20240219,132900,301390820,7920,7920,7920,7920,21
20240219,132800,301224500,7920,7920,7920,7920,10
20240219,132700,301145300,7920,7920,7920,7920,5
20240219,132600,301105700,7920,7920,7920,7920,26
20240219,132500,300899780,7910,7910,7910,7910,0
20240219,132400,300899780,7910,7910,7910,7910,0
20240219,132300,300899780,7910,7910,7910,7910,0
20240219,132200,300899780,7910,7910,7910,7910,0
20240219,132100,300899780,7910,7910,7910,7910,1
20240219,132000,300891870,7910,7910,7910,7910,0
20240219,131900,300891870,7910,7910,7910,7910,0
20240219,131800,300891870,7910,7910,7910,7910,0
20240219,131700,300891870,7910,7910,7910,7910,0
20240219,131600,300891870,7910,7910,7910,7910,0
20240219,131500,300891870,7910,7910,7910,7910,0
20240219,131400,300891870,7910,7950,7950,7910,88
20240219,131300,300195270,7950,7950,7950,7950,1
20240219,131200,300187320,7920,7920,7920,7920,0
20240219,131100,300187320,7920,7920,7920,7920,0
20240219,131000,300187320,7920,7920,7920,7920,0
20240219,130900,300187320,7920,7920,7920,7920,0
20240219,130800,300187320,7920,7920,7920,7920,0
20240219,130700,300187320,7920,7920,7920,7920,300
20240219,130600,297811320,7910,7930,7930,7910,335
20240219,130500,295157700,7960,7960,7960,7960,0
20240219,130400,295157700,7960,7960,7960,7960,12
20240219,130300,295062180,7940,7940,7940,7940,0
20240219,130200,295062180,7940,7940,7940,7940,0
20240219,130100,295062180,7940,7940,7940,7940,0
20240219,130000,295062180,7940,7940,7940,7940,0
20240219,125900,295062180,7940,7940,7940,7940,0
20240219,125800,295062180,7940,7940,7940,7940,0
20240219,125700,295062180,7940,7940,7940,7940,0
20240219,125600,295062180,7940,7940,7940,7940,0
20240219,125500,295062180,7940,7940,7940,7940,0
20240219,125400,295062180,7940,7940,7940,7940,0
20240219,125300,295062180,7940,7940,7940,7940,27
20240219,125200,294847800,7940,7940,7940,7940,0
20240219,125100,294847800,7940,7940,7940,7940,0
20240219,125000,294847800,7940,7940,7940,7940,0
20240219,124900,294847800,7940,7940,7940,7940,0
20240219,124800,294847800,7940,7940,7940,7940,40
20240219,124700,294530200,7940,7940,7940,7940,0
20240219,124600,294530200,7940,7940,7940,7940,0
20240219,124500,294530200,7940,7940,7940,7940,0
20240219,124400,294530200,7940,7940,7940,7940,0
20240219,124300,294530200,7940,7940,7940,7940,1000
20240219,124200,286590200,7950,7950,7950,7950,0
20240219,124100,286590200,7950,7950,7950,7950,0
20240219,124000,286590200,7950,7950,7950,7950,0
20240219,123900,286590200,7950,7950,7950,7950,103
20240219,123800,285771350,7950,7950,7950,7950,0
20240219,123700,285771350,7950,7950,7950,7950,3
20240219,123600,285747500,7950,7950,7950,7950,22
20240219,123500,285572600,7950,7950,7950,7950,63
20240219,123400,285071750,7950,7950,7950,7950,381
20240219,123300,282042800,7950,7950,7950,7950,0
20240219,123200,282042800,7950,7950,7950,7950,0
20240219,123100,282042800,7950,7950,7950,7950,0
20240219,123000,282042800,7950,7950,7950,7950,0
20240219,122900,282042800,7950,7950,7950,7950,0
20240219,122800,282042800,7950,7950,7950,7950,300
20240219,122700,279657800,7950,7950,7950,7950,26
20240219,122600,279451100,7950,7950,7950,7950,0
20240219,122500,279451100,7950,7950,7950,7950,0
20240219,122400,279451100,7950,7950,7950,7950,0
20240219,122300,279451100,7950,7950,7950,7950,0
20240219,122200,279451100,7950,7950,7950,7950,0
20240219,122100,279451100,7950,7950,7950,7950,0
20240219,122000,279451100,7950,7950,7950,7950,0
20240219,121900,279451100,7950,7950,7950,7950,1
20240219,121800,279443150,7950,7950,7950,7950,133
20240219,121700,278385800,7960,7930,7960,7930,615
20240219,121600,273498800,7900,7900,7900,7900,0
20240219,121500,273498800,7900,7900,7900,7900,0
20240219,121400,273498800,7900,7900,7900,7900,0
20240219,121300,273498800,7900,7900,7900,7900,0
20240219,121200,273498800,7900,7900,7900,7900,0
20240219,121100,273498800,7900,7900,7900,7900,0
20240219,121000,273498800,7900,7900,7900,7900,0
20240219,120900,273498800,7900,7900,7900,7900,0
20240219,120800,273498800,7900,7900,7900,7900,0
20240219,120700,273498800,7900,7900,7900,7900,0
20240219,120600,273498800,7900,7900,7900,7900,0
20240219,120500,273498800,7900,7900,7900,7900,0
20240219,120400,273498800,7900,7900,7900,7900,0
20240219,120300,273498800,7900,7900,7900,7900,0
20240219,120200,273498800,7900,7900,7900,7900,0
20240219,120100,273498800,7900,7900,7900,7900,0
20240219,120000,273498800,7900,7910,7910,7900,12
20240219,115900,273403980,7910,7910,7910,7910,0
20240219,115800,273403980,7910,7910,7910,7910,0
20240219,115700,273403980,7910,7910,7910,7910,30
20240219,115600,273166680,7920,7920,7920,7920,105
20240219,115500,272335080,7930,7930,7930,7930,0
20240219,115400,272335080,7930,7930,7930,7930,1
20240219,115300,272327150,7920,7920,7920,7920,0
20240219,115200,272327150,7920,7920,7920,7920,0
20240219,115100,272327150,7920,7920,7920,7920,1
20240219,115000,272319230,7920,7920,7920,7920,106
20240219,114900,271479710,7920,7920,7920,7920,131
20240219,114800,270442190,7920,7920,7920,7920,0
20240219,114700,270442190,7920,7920,7920,7920,0
20240219,114600,270442190,7920,7920,7920,7920,0
20240219,114500,270442190,7920,7920,7920,7920,0
20240219,114400,270442190,7920,7920,7920,7920,5
20240219,114300,270402590,7920,7920,7920,7920,0
20240219,114200,270402590,7920,7920,7920,7920,0
20240219,114100,270402590,7920,7920,7920,7920,0
20240219,114000,270402590,7920,7920,7920,7920,0
20240219,113900,270402590,7920,7920,7920,7920,0
20240219,113800,270402590,7920,7920,7920,7920,0
20240219,113700,270402590,7920,7920,7920,7920,0
20240219,113600,270402590,7920,7920,7920,7920,0
20240219,113500,270402590,7920,7920,7920,7920,0
20240219,113400,270402590,7920,7920,7920,7920,0
20240219,113300,270402590,7920,7920,7920,7920,0
20240219,113200,270402590,7920,7920,7920,7920,0
20240219,113100,270402590,7920,7920,7920,7920,20
20240219,113000,270244190,7920,7920,7920,7920,0
20240219,112900,270244190,7920,7920,7920,7920,0
20240219,112800,270244190,7920,7920,7920,7920,0
20240219,112700,270244190,7920,7920,7920,7920,0
20240219,112600,270244190,7920,7920,7920,7920,1
20240219,112500,270236270,7850,7850,7850,7850,0
20240219,112400,270236270,7850,7850,7850,7850,0
20240219,112300,270236270,7850,7940,7940,7850,4247
20240219,112200,236719450,7940,7950,7950,7940,65
20240219,112100,236202720,7950,7950,7950,7950,1
20240219,112000,236194770,7940,7940,7940,7940,1
20240219,111900,236186830,7940,7940,7940,7940,7
20240219,111800,236131250,7950,7950,7950,7950,0
20240219,111700,236131250,7950,7950,7950,7950,1
20240219,111600,236123300,7950,7950,7950,7950,0
20240219,111500,236123300,7950,7950,7950,7950,1
20240219,111400,236115350,7940,7940,7940,7940,0
20240219,111300,236115350,7940,7940,7940,7940,0
20240219,111200,236115350,7940,7940,7940,7940,0
20240219,111100,236115350,7940,7950,7950,7940,2
20240219,111000,236099460,7950,7950,7950,7950,0
20240219,110900,236099460,7950,7950,7950,7950,0
20240219,110800,236099460,7950,7950,7950,7950,3
20240219,110700,236075610,7950,7950,7950,7950,1
20240219,110600,236067660,7950,7950,7950,7950,10
20240219,110500,235988160,7950,7950,7950,7950,0
20240219,110400,235988160,7950,7950,7950,7950,2
20240219,110300,235972260,7950,7950,7950,7950,0
20240219,110200,235972260,7950,7950,7950,7950,0
20240219,110100,235972260,7950,7950,7950,7950,0
20240219,110000,235972260,7950,7930,7950,7930,67
20240219,105900,235439930,7950,7950,7950,7950,414
20240219,105800,232148630,7950,7950,7950,7950,2
20240219,105700,232132730,7950,7950,7950,7950,0
20240219,105600,232132730,7950,7940,7950,7940,18
20240219,105500,231989680,7940,7940,7940,7940,0
20240219,105400,231989680,7940,7980,7980,7900,2086
20240219,105300,215472330,7970,7970,7970,7970,0
20240219,105200,215472330,7970,7970,7970,7970,0
20240219,105100,215472330,7970,7970,7970,7970,0
20240219,105000,215472330,7970,7970,7970,7970,1
20240219,104900,215464360,7970,7970,7970,7970,0
20240219,104800,215464360,7970,7970,7970,7970,0
20240219,104700,215464360,7970,7970,7970,7970,12
20240219,104600,215368720,7980,7980,7980,7980,1
20240219,104500,215360740,7980,7980,7980,7980,0
20240219,104400,215360740,7980,7980,7980,7980,0
20240219,104300,215360740,7980,8000,8000,7980,1285
20240219,104200,205106360,8000,8000,8000,7990,209
20240219,104100,203436350,8000,8030,8030,8000,110
20240219,104000,202556290,8030,8030,8030,8030,0
20240219,103900,202556290,8030,8030,8030,8030,0
20240219,103800,202556290,8030,8030,8030,8030,0
20240219,103700,202556290,8030,8030,8030,8030,0
20240219,103600,202556290,8030,8030,8030,8030,4
20240219,103500,202524170,8000,7990,8030,7990,14
20240219,103400,202412240,8000,8000,8000,8000,13
20240219,103300,202308240,8000,8030,8030,8000,355
20240219,103200,199464080,8040,8040,8040,8040,0
20240219,103100,199464080,8040,8040,8040,8040,1
20240219,103000,199456040,8040,8040,8040,8040,24
20240219,102900,199263080,8040,8040,8060,8040,26
20240219,102800,199053640,8050,8050,8050,8050,66
20240219,102700,198522340,8070,8070,8070,8070,35
20240219,102600,198239890,8070,8070,8070,8070,24
20240219,102500,198046210,8070,8070,8070,8070,20
20240219,102400,197884810,8070,8070,8070,8070,75
20240219,102300,197279560,8070,8070,8070,8070,316
20240219,102200,194729440,8070,8070,8070,8070,305
20240219,102100,192268090,8070,8000,8070,8000,370
20240219,102000,189306530,8000,8000,8000,8000,224
20240219,101900,187514530,8000,7980,8000,7980,1828
20240219,101800,172920250,7980,7980,7980,7980,0
20240219,101700,172920250,7980,7980,7980,7980,19
20240219,101600,172768630,7960,7960,7960,7960,1
20240219,101500,172760670,7980,7980,7980,7980,20
20240219,101400,172601070,7980,7980,7980,7980,0
20240219,101300,172601070,7980,7980,7980,7980,24
20240219,101200,172409550,7980,7980,7980,7980,0
20240219,101100,172409550,7980,7980,7980,7980,15
20240219,101000,172289850,7970,7970,7970,7970,20
20240219,100900,172130450,7970,7970,7970,7970,0
20240219,100800,172130450,7970,7970,7970,7970,24
20240219,100700,171939170,7940,7940,7940,7940,438
20240219,100600,168461450,7980,7980,7980,7980,30
20240219,100500,168222050,7980,7940,7980,7940,1000
20240219,100400,160257530,7940,7940,7940,7940,15
20240219,100300,160138430,7940,7940,7940,7940,25
20240219,100200,159939930,7940,7940,7940,7940,0
20240219,100100,159939930,7940,7940,7940,7940,17
20240219,100000,159804950,7940,7940,7940,7940,0
20240219,095900,159804950,7940,7940,7940,7940,20
20240219,095800,159646150,7940,7940,7940,7940,0
20240219,095700,159646150,7940,7970,7970,7940,363
20240219,095600,156759920,7980,7980,7980,7980,21
20240219,095500,156592340,7980,7980,7980,7980,0
20240219,095400,156592340,7980,7980,7980,7980,20
20240219,095300,156432740,7980,7980,7980,7980,100
20240219,095200,155634740,7980,7980,7980,7980,126
20240219,095100,154629260,7980,7980,7980,7980,0
20240219,095000,154629260,7980,7980,7980,7980,18
20240219,094900,154485620,7980,7980,7980,7980,24
20240219,094800,154294100,7980,7980,7980,7980,10
20240219,094700,154214300,7980,7970,7980,7960,246
20240219,094600,152255470,7960,7960,7960,7960,320
20240219,094500,149708270,7960,7960,7960,7950,96
20240219,094400,148944830,7960,7960,7960,7960,17
20240219,094300,148809510,7960,7970,7970,7950,44
20240219,094200,148458980,7970,7970,7970,7970,3
20240219,094100,148435070,7950,7950,7950,7950,21
20240219,094000,148268120,7950,7950,7950,7950,14
20240219,093900,148156820,7950,7950,7950,7950,0
20240219,093800,148156820,7950,7950,7950,7950,25
20240219,093700,147958070,7950,7950,7950,7950,70
20240219,093600,147401570,7950,7950,7950,7950,14
20240219,093500,147290270,7920,7920,7920,7920,5
20240219,093400,147250670,7920,7920,7920,7910,269
20240219,093300,145121730,7920,7950,7950,7920,34
20240219,093200,144851880,7960,7960,7960,7960,0
20240219,093100,144851880,7960,7960,7960,7960,163
20240219,093000,143554400,7960,7950,7970,7950,159
20240219,092900,142288220,7920,7880,7920,7880,51
20240219,092800,141884900,7880,8020,8020,7880,3955
20240219,092700,110470390,8080,8080,8100,8080,576
20240219,092600,105811600,8090,8000,8090,7970,2481
20240219,092500,85894240,8040,8040,8040,8040,0
20240219,092400,85894240,8040,8040,8040,8010,353
20240219,092300,83065120,8050,8010,8050,8010,141
20240219,092200,81930800,8010,7990,8010,7990,1110
20240219,092100,73053150,7990,7990,7990,7990,12
20240219,092000,72957270,7990,7990,7990,7960,34
20240219,091900,72685850,8000,7970,8000,7970,1900
20240219,091800,57525880,7960,7950,7960,7950,419
20240219,091700,54193330,7940,7940,7940,7940,37
20240219,091600,53899550,7870,7870,7870,7870,0
20240219,091500,53899550,7870,7950,7950,7870,221
20240219,091400,52144920,7940,7940,7940,7940,102
20240219,091300,51335040,7940,7890,7940,7890,306
20240219,091200,48919550,7880,7880,7880,7880,126
20240219,091100,47926670,7880,7800,7880,7800,47
20240219,091000,47558790,7850,7820,7850,7810,160
20240219,090900,46307990,7810,7840,7840,7810,2675
20240219,090800,25385570,7840,7950,7950,7840,27
20240219,090700,25172240,7860,7880,7880,7860,1705
20240219,090600,11748760,7960,7870,7970,7870,41
20240219,090500,11424100,7970,7870,7980,7870,220
20240219,090400,9672920,7980,7860,7990,7860,54
20240219,090300,9244890,7990,7890,7990,7890,968
20240219,090200,1595280,7820,7820,7820,7820,0
20240219,090100,1595280,7820,7820,7820,7820,0
20240219,090000,1595280,7820,7820,7820,7820,204