KissMeData/285490/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,205500,495500550,22600,22600,22600,22600,389
20240219,205400,495500550,22600,22600,22600,22600,0
20240219,205300,495500550,22600,22600,22600,22600,0
20240219,205200,495500550,22600,22600,22600,22600,0
20240219,205100,495500550,22600,22600,22600,22600,0
20240219,205000,495500550,22600,22600,22600,22600,0
20240219,204900,495500550,22600,22600,22600,22600,0
20240219,204800,495500550,22600,22600,22600,22600,0
20240219,204700,495500550,22600,22600,22600,22600,0
20240219,204600,495500550,22600,22600,22600,22600,0
20240219,204500,495500550,22600,22600,22600,22600,0
20240219,204400,495500550,22600,22600,22600,22600,0
20240219,204300,495500550,22600,22600,22600,22600,0
20240219,204200,495500550,22600,22600,22600,22600,0
20240219,204100,495500550,22600,22600,22600,22600,0
20240219,204000,495500550,22600,22600,22600,22600,0
20240219,203900,495500550,22600,22600,22600,22600,0
20240219,203800,495500550,22600,22600,22600,22600,0
20240219,203700,495500550,22600,22600,22600,22600,0
20240219,203600,495500550,22600,22600,22600,22600,0
20240219,203500,495500550,22600,22600,22600,22600,0
20240219,203400,495500550,22600,22600,22600,22600,0
20240219,203300,495500550,22600,22600,22600,22600,0
20240219,203200,495500550,22600,22600,22600,22600,0
20240219,203100,495500550,22600,22600,22600,22600,0
20240219,203000,495500550,22600,22600,22600,22600,0
20240219,202900,495500550,22600,22600,22600,22600,0
20240219,202800,495500550,22600,22600,22600,22600,0
20240219,202700,495500550,22600,22600,22600,22600,0
20240219,202600,495500550,22600,22600,22600,22600,0
20240219,202500,495500550,22600,22600,22600,22600,389
20240219,202400,495500550,22600,22600,22600,22600,0
20240219,202300,495500550,22600,22600,22600,22600,0
20240219,202200,495500550,22600,22600,22600,22600,0
20240219,202100,495500550,22600,22600,22600,22600,0
20240219,202000,495500550,22600,22600,22600,22600,0
20240219,201900,495500550,22600,22600,22600,22600,0
20240219,201800,495500550,22600,22600,22600,22600,0
20240219,201700,495500550,22600,22600,22600,22600,0
20240219,201600,495500550,22600,22600,22600,22600,0
20240219,201500,495500550,22600,22600,22600,22600,0
20240219,201400,495500550,22600,22600,22600,22600,0
20240219,201300,495500550,22600,22600,22600,22600,0
20240219,201200,495500550,22600,22600,22600,22600,0
20240219,201100,495500550,22600,22600,22600,22600,0
20240219,201000,495500550,22600,22600,22600,22600,0
20240219,200900,495500550,22600,22600,22600,22600,0
20240219,200800,495500550,22600,22600,22600,22600,0
20240219,200700,495500550,22600,22600,22600,22600,0
20240219,200600,495500550,22600,22600,22600,22600,0
20240219,200500,495500550,22600,22600,22600,22600,0
20240219,200400,495500550,22600,22600,22600,22600,0
20240219,200300,495500550,22600,22600,22600,22600,0
20240219,200200,495500550,22600,22600,22600,22600,0
20240219,200100,495500550,22600,22600,22600,22600,0
20240219,200000,495500550,22600,22600,22600,22600,0
20240219,195900,495500550,22600,22600,22600,22600,0
20240219,195800,495500550,22600,22600,22600,22600,0
20240219,195700,495500550,22600,22600,22600,22600,0
20240219,195600,495500550,22600,22600,22600,22600,0
20240219,195500,495500550,22600,22600,22600,22600,389
20240219,195400,495500550,22600,22600,22600,22600,0
20240219,195300,495500550,22600,22600,22600,22600,0
20240219,195200,495500550,22600,22600,22600,22600,0
20240219,195100,495500550,22600,22600,22600,22600,0
20240219,195000,495500550,22600,22600,22600,22600,0
20240219,194900,495500550,22600,22600,22600,22600,0
20240219,194800,495500550,22600,22600,22600,22600,0
20240219,194700,495500550,22600,22600,22600,22600,0
20240219,194600,495500550,22600,22600,22600,22600,0
20240219,194500,495500550,22600,22600,22600,22600,0
20240219,194400,495500550,22600,22600,22600,22600,0
20240219,194300,495500550,22600,22600,22600,22600,0
20240219,194200,495500550,22600,22600,22600,22600,0
20240219,194100,495500550,22600,22600,22600,22600,0
20240219,194000,495500550,22600,22600,22600,22600,0
20240219,193900,495500550,22600,22600,22600,22600,0
20240219,193800,495500550,22600,22600,22600,22600,0
20240219,193700,495500550,22600,22600,22600,22600,0
20240219,193600,495500550,22600,22600,22600,22600,0
20240219,193500,495500550,22600,22600,22600,22600,0
20240219,193400,495500550,22600,22600,22600,22600,0
20240219,193300,495500550,22600,22600,22600,22600,0
20240219,193200,495500550,22600,22600,22600,22600,0
20240219,193100,495500550,22600,22600,22600,22600,0
20240219,193000,495500550,22600,22600,22600,22600,0
20240219,192900,495500550,22600,22600,22600,22600,0
20240219,192800,495500550,22600,22600,22600,22600,0
20240219,192700,495500550,22600,22600,22600,22600,0
20240219,192600,495500550,22600,22600,22600,22600,0
20240219,192500,495500550,22600,22600,22600,22600,389
20240219,192400,495500550,22600,22600,22600,22600,0
20240219,192300,495500550,22600,22600,22600,22600,0
20240219,192200,495500550,22600,22600,22600,22600,0
20240219,192100,495500550,22600,22600,22600,22600,0
20240219,192000,495500550,22600,22600,22600,22600,0
20240219,191900,495500550,22600,22600,22600,22600,0
20240219,191800,495500550,22600,22600,22600,22600,0
20240219,191700,495500550,22600,22600,22600,22600,0
20240219,191600,495500550,22600,22600,22600,22600,0
20240219,191500,495500550,22600,22600,22600,22600,0
20240219,191400,495500550,22600,22600,22600,22600,0
20240219,191300,495500550,22600,22600,22600,22600,0
20240219,191200,495500550,22600,22600,22600,22600,0
20240219,191100,495500550,22600,22600,22600,22600,0
20240219,191000,495500550,22600,22600,22600,22600,0
20240219,190900,495500550,22600,22600,22600,22600,0
20240219,190800,495500550,22600,22600,22600,22600,0
20240219,190700,495500550,22600,22600,22600,22600,0
20240219,190600,495500550,22600,22600,22600,22600,0
20240219,190500,495500550,22600,22600,22600,22600,0
20240219,190400,495500550,22600,22600,22600,22600,0
20240219,190300,495500550,22600,22600,22600,22600,0
20240219,190200,495500550,22600,22600,22600,22600,0
20240219,190100,495500550,22600,22600,22600,22600,0
20240219,190000,495500550,22600,22600,22600,22600,0
20240219,185900,495500550,22600,22600,22600,22600,0
20240219,185800,495500550,22600,22600,22600,22600,0
20240219,185700,495500550,22600,22600,22600,22600,0
20240219,185600,495500550,22600,22600,22600,22600,0
20240219,185500,495500550,22600,22600,22600,22600,389
20240219,185400,495500550,22600,22600,22600,22600,0
20240219,185300,495500550,22600,22600,22600,22600,0
20240219,185200,495500550,22600,22600,22600,22600,0
20240219,185100,495500550,22600,22600,22600,22600,0
20240219,185000,495500550,22600,22600,22600,22600,0
20240219,184900,495500550,22600,22600,22600,22600,0
20240219,184800,495500550,22600,22600,22600,22600,0
20240219,184700,495500550,22600,22600,22600,22600,0
20240219,184600,495500550,22600,22600,22600,22600,0
20240219,184500,495500550,22600,22600,22600,22600,0
20240219,184400,495500550,22600,22600,22600,22600,0
20240219,184300,495500550,22600,22600,22600,22600,0
20240219,184200,495500550,22600,22600,22600,22600,0
20240219,184100,495500550,22600,22600,22600,22600,0
20240219,184000,495500550,22600,22600,22600,22600,0
20240219,183900,495500550,22600,22600,22600,22600,0
20240219,183800,495500550,22600,22600,22600,22600,0
20240219,183700,495500550,22600,22600,22600,22600,0
20240219,183600,495500550,22600,22600,22600,22600,0
20240219,183500,495500550,22600,22600,22600,22600,0
20240219,183400,495500550,22600,22600,22600,22600,0
20240219,183300,495500550,22600,22600,22600,22600,0
20240219,183200,495500550,22600,22600,22600,22600,0
20240219,183100,495500550,22600,22600,22600,22600,0
20240219,183000,495500550,22600,22600,22600,22600,0
20240219,182900,495500550,22600,22600,22600,22600,0
20240219,182800,495500550,22600,22600,22600,22600,0
20240219,182700,495500550,22600,22600,22600,22600,0
20240219,182600,495500550,22600,22600,22600,22600,0
20240219,182500,495500550,22600,22600,22600,22600,389
20240219,182400,495500550,22600,22600,22600,22600,0
20240219,182300,495500550,22600,22600,22600,22600,0
20240219,182200,495500550,22600,22600,22600,22600,0
20240219,182100,495500550,22600,22600,22600,22600,0
20240219,182000,495500550,22600,22600,22600,22600,0
20240219,181900,495500550,22600,22600,22600,22600,0
20240219,181800,495500550,22600,22600,22600,22600,0
20240219,181700,495500550,22600,22600,22600,22600,0
20240219,181600,495500550,22600,22600,22600,22600,0
20240219,181500,495500550,22600,22600,22600,22600,0
20240219,181400,495500550,22600,22600,22600,22600,0
20240219,181300,495500550,22600,22600,22600,22600,0
20240219,181200,495500550,22600,22600,22600,22600,0
20240219,181100,495500550,22600,22600,22600,22600,0
20240219,181000,495500550,22600,22600,22600,22600,0
20240219,180900,495500550,22600,22600,22600,22600,0
20240219,180800,495500550,22600,22600,22600,22600,0
20240219,180700,495500550,22600,22600,22600,22600,0
20240219,180600,495500550,22600,22600,22600,22600,0
20240219,180500,495500550,22600,22600,22600,22600,0
20240219,180400,495500550,22600,22600,22600,22600,0
20240219,180300,495500550,22600,22600,22600,22600,0
20240219,180200,495500550,22600,22600,22600,22600,0
20240219,180100,495500550,22600,22600,22600,22600,0
20240219,180000,495500550,22600,22600,22600,22600,0
20240219,175900,495500550,22600,22600,22600,22600,0
20240219,175800,495500550,22600,22600,22600,22600,0
20240219,175700,495500550,22600,22600,22600,22600,0
20240219,175600,495500550,22600,22600,22600,22600,0
20240219,175500,495500550,22600,22600,22600,22600,389
20240219,175400,495500550,22600,22600,22600,22600,0
20240219,175300,495500550,22600,22600,22600,22600,0
20240219,175200,495500550,22600,22600,22600,22600,0
20240219,175100,495500550,22600,22600,22600,22600,0
20240219,175000,495500550,22600,22600,22600,22600,0
20240219,174900,495500550,22600,22600,22600,22600,0
20240219,174800,495500550,22600,22600,22600,22600,0
20240219,174700,495500550,22600,22600,22600,22600,0
20240219,174600,495500550,22600,22600,22600,22600,0
20240219,174500,495500550,22600,22600,22600,22600,0
20240219,174400,495500550,22600,22600,22600,22600,0
20240219,174300,495500550,22600,22600,22600,22600,0
20240219,174200,495500550,22600,22600,22600,22600,0
20240219,174100,495500550,22600,22600,22600,22600,0
20240219,174000,495500550,22600,22600,22600,22600,0
20240219,173900,495500550,22600,22600,22600,22600,0
20240219,173800,495500550,22600,22600,22600,22600,0
20240219,173700,495500550,22600,22600,22600,22600,0
20240219,173600,495500550,22600,22600,22600,22600,0
20240219,173500,495500550,22600,22600,22600,22600,0
20240219,173400,495500550,22600,22600,22600,22600,0
20240219,173300,495500550,22600,22600,22600,22600,0
20240219,173200,495500550,22600,22600,22600,22600,0
20240219,173100,495500550,22600,22600,22600,22600,0
20240219,173000,495500550,22600,22600,22600,22600,0
20240219,172900,495500550,22600,22600,22600,22600,0
20240219,172800,495500550,22600,22600,22600,22600,0
20240219,172700,495500550,22600,22600,22600,22600,0
20240219,172600,495500550,22600,22600,22600,22600,0
20240219,172500,495500550,22600,22600,22600,22600,389
20240219,172400,495500550,22600,22600,22600,22600,0
20240219,172300,495500550,22600,22600,22600,22600,0
20240219,172200,495500550,22600,22600,22600,22600,0
20240219,172100,495500550,22600,22600,22600,22600,0
20240219,172000,495500550,22600,22600,22600,22600,0
20240219,171900,495500550,22600,22600,22600,22600,0
20240219,171800,495500550,22600,22600,22600,22600,0
20240219,171700,495500550,22600,22600,22600,22600,0
20240219,171600,495500550,22600,22600,22600,22600,0
20240219,171500,495500550,22600,22600,22600,22600,0
20240219,171400,495500550,22600,22600,22600,22600,0
20240219,171300,495500550,22600,22600,22600,22600,0
20240219,171200,495500550,22600,22600,22600,22600,0
20240219,171100,495500550,22600,22600,22600,22600,0
20240219,171000,495500550,22600,22600,22600,22600,0
20240219,170900,495500550,22600,22600,22600,22600,0
20240219,170800,495500550,22600,22600,22600,22600,0
20240219,170700,495500550,22600,22600,22600,22600,0
20240219,170600,495500550,22600,22600,22600,22600,0
20240219,170500,495500550,22600,22600,22600,22600,0
20240219,170400,495500550,22600,22600,22600,22600,0
20240219,170300,495500550,22600,22600,22600,22600,0
20240219,170200,495500550,22600,22600,22600,22600,0
20240219,170100,495500550,22600,22600,22600,22600,0
20240219,170000,495500550,22600,22600,22600,22600,0
20240219,165900,495500550,22600,22600,22600,22600,0
20240219,165800,495500550,22600,22600,22600,22600,0
20240219,165700,495500550,22600,22600,22600,22600,0
20240219,165600,495500550,22600,22600,22600,22600,0
20240219,165500,495500550,22600,22600,22600,22600,389
20240219,165400,495500550,22600,22600,22600,22600,0
20240219,165300,495500550,22600,22600,22600,22600,0
20240219,165200,495500550,22600,22600,22600,22600,0
20240219,165100,495500550,22600,22600,22600,22600,0
20240219,165000,495500550,22600,22600,22600,22600,0
20240219,164900,495500550,22600,22600,22600,22600,0
20240219,164800,495500550,22600,22600,22600,22600,0
20240219,164700,495500550,22600,22600,22600,22600,0
20240219,164600,495500550,22600,22600,22600,22600,0
20240219,164500,495500550,22600,22600,22600,22600,0
20240219,164400,495500550,22600,22600,22600,22600,0
20240219,164300,495500550,22600,22600,22600,22600,0
20240219,164200,495500550,22600,22600,22600,22600,0
20240219,164100,495500550,22600,22600,22600,22600,0
20240219,164000,495500550,22600,22600,22600,22600,0
20240219,163900,495500550,22600,22600,22600,22600,0
20240219,163800,495500550,22600,22600,22600,22600,0
20240219,163700,495500550,22600,22600,22600,22600,0
20240219,163600,495500550,22600,22600,22600,22600,0
20240219,163500,495500550,22600,22600,22600,22600,0
20240219,163400,495500550,22600,22600,22600,22600,0
20240219,163300,495500550,22600,22600,22600,22600,0
20240219,163200,495500550,22600,22600,22600,22600,0
20240219,163100,495500550,22600,22600,22600,22600,0
20240219,163000,495500550,22600,22600,22600,22600,0
20240219,162900,495500550,22600,22600,22600,22600,0
20240219,162800,495500550,22600,22600,22600,22600,0
20240219,162700,495500550,22600,22600,22600,22600,0
20240219,162600,495500550,22600,22600,22600,22600,0
20240219,162500,495500550,22600,22600,22600,22600,389
20240219,162400,495500550,22600,22600,22600,22600,0
20240219,162300,495500550,22600,22600,22600,22600,0
20240219,162200,495500550,22600,22600,22600,22600,0
20240219,162100,495500550,22600,22600,22600,22600,0
20240219,162000,495500550,22600,22600,22600,22600,0
20240219,161900,495500550,22600,22600,22600,22600,0
20240219,161800,495500550,22600,22600,22600,22600,0
20240219,161700,495500550,22600,22600,22600,22600,0
20240219,161600,495500550,22600,22600,22600,22600,0
20240219,161500,495500550,22600,22600,22600,22600,0
20240219,161400,495500550,22600,22600,22600,22600,0
20240219,161300,495500550,22600,22600,22600,22600,0
20240219,161200,495500550,22600,22600,22600,22600,0
20240219,161100,495500550,22600,22600,22600,22600,0
20240219,161000,495500550,22600,22600,22600,22600,0
20240219,160900,495500550,22600,22600,22600,22600,0
20240219,160800,495500550,22600,22600,22600,22600,0
20240219,160700,495500550,22600,22600,22600,22600,0
20240219,160600,495500550,22600,22600,22600,22600,0
20240219,160500,495500550,22600,22600,22600,22600,0
20240219,160400,495500550,22600,22600,22600,22600,0
20240219,160300,495500550,22600,22600,22600,22600,0
20240219,160200,495500550,22600,22600,22600,22600,0
20240219,160100,495500550,22600,22600,22600,22600,0
20240219,160000,495500550,22600,22600,22600,22600,0
20240219,155900,495500550,22600,22600,22600,22600,0
20240219,155800,495500550,22600,22600,22600,22600,0
20240219,155700,495500550,22600,22600,22600,22600,0
20240219,155600,495500550,22600,22600,22600,22600,0
20240219,155500,495500550,22600,22600,22600,22600,389
20240219,155400,495500550,22600,22600,22600,22600,0
20240219,155300,495500550,22600,22600,22600,22600,0
20240219,155200,495500550,22600,22600,22600,22600,0
20240219,155100,495500550,22600,22600,22600,22600,0
20240219,155000,495500550,22600,22600,22600,22600,0
20240219,154900,495500550,22600,22600,22600,22600,0
20240219,154800,495500550,22600,22600,22600,22600,0
20240219,154700,495500550,22600,22600,22600,22600,0
20240219,154600,495500550,22600,22600,22600,22600,0
20240219,154500,495500550,22600,22600,22600,22600,0
20240219,154400,495500550,22600,22600,22600,22600,0
20240219,154300,495500550,22600,22600,22600,22600,0
20240219,154200,495500550,22600,22600,22600,22600,0
20240219,154100,495500550,22600,22600,22600,22600,0
20240219,154000,495500550,22600,22600,22600,22600,0
20240219,153900,495500550,22600,22600,22600,22600,0
20240219,153800,495500550,22600,22600,22600,22600,0
20240219,153700,495500550,22600,22600,22600,22600,0
20240219,153600,495500550,22600,22600,22600,22600,0
20240219,153500,495500550,22600,22600,22600,22600,0
20240219,153400,495500550,22600,22600,22600,22600,0
20240219,153300,495500550,22600,22600,22600,22600,0
20240219,153200,495500550,22600,22600,22600,22600,0
20240219,153100,495500550,22600,22600,22600,22600,0
20240219,153000,495500550,22600,22600,22600,22600,389
20240219,152900,486709150,22600,22600,22600,22600,0
20240219,152800,486709150,22600,22600,22600,22600,0
20240219,152700,486709150,22600,22600,22600,22600,0
20240219,152600,486709150,22600,22600,22600,22600,0
20240219,152500,486709150,22600,22600,22600,22600,0
20240219,152400,486709150,22600,22600,22600,22600,0
20240219,152300,486709150,22600,22600,22600,22600,0
20240219,152200,486709150,22600,22600,22600,22600,0
20240219,152100,486709150,22600,22600,22600,22600,0
20240219,152000,486709150,22600,22600,22600,22600,0
20240219,151900,486709150,22600,22600,22600,22600,2
20240219,151800,486663950,22500,22500,22500,22500,0
20240219,151700,486663950,22500,22500,22500,22500,52
20240219,151600,485493950,22500,22600,22600,22500,60
20240219,151500,484143150,22600,22600,22600,22600,1
20240219,151400,484120550,22500,22500,22500,22500,9
20240219,151300,483918050,22600,22600,22600,22600,0
20240219,151200,483918050,22600,22600,22600,22600,0
20240219,151100,483918050,22600,22600,22600,22600,64
20240219,151000,482471650,22650,22500,22650,22500,2
20240219,150900,482426500,22650,22650,22650,22650,14
20240219,150800,482109400,22650,22550,22650,22500,89
20240219,150700,480106500,22500,22500,22500,22500,0
20240219,150600,480106500,22500,22500,22500,22500,0
20240219,150500,480106500,22500,22500,22500,22500,0
20240219,150400,480106500,22500,22500,22500,22500,0
20240219,150300,480106500,22500,22500,22500,22500,1
20240219,150200,480084000,22650,22500,22650,22500,298
20240219,150100,473378550,22650,22500,22650,22500,9
20240219,150000,473174850,22500,22500,22500,22500,1
20240219,145900,473152350,22500,22650,22650,22500,21
20240219,145800,472677450,22550,22550,22550,22550,2
20240219,145700,472632350,22500,22500,22500,22500,0
20240219,145600,472632350,22500,22500,22500,22500,10
20240219,145500,472407350,22600,22600,22600,22600,0
20240219,145400,472407350,22600,22600,22600,22600,0
20240219,145300,472407350,22600,22600,22600,22600,0
20240219,145200,472407350,22600,22600,22600,22600,0
20240219,145100,472407350,22600,22600,22600,22600,2
20240219,145000,472362150,22600,22600,22600,22600,0
20240219,144900,472362150,22600,22650,22650,22600,107
20240219,144800,469943900,22650,22650,22650,22650,0
20240219,144700,469943900,22650,22600,22650,22600,278
20240219,144600,463659100,22550,22550,22550,22550,0
20240219,144500,463659100,22550,22500,22550,22500,222
20240219,144400,458654100,22500,22500,22500,22500,3
20240219,144300,458586600,22450,22500,22500,22450,80
20240219,144200,456789850,22500,22550,22550,22500,102
20240219,144100,454494750,22550,22550,22550,22550,0
20240219,144000,454494750,22550,22550,22550,22550,0
20240219,143900,454494750,22550,22550,22550,22550,0
20240219,143800,454494750,22550,22550,22550,22550,42
20240219,143700,453547650,22550,22550,22550,22550,0
20240219,143600,453547650,22550,22500,22550,22500,83
20240219,143500,451678350,22500,22500,22500,22500,0
20240219,143400,451678350,22500,22500,22500,22500,0
20240219,143300,451678350,22500,22500,22500,22500,0
20240219,143200,451678350,22500,22500,22500,22500,0
20240219,143100,451678350,22500,22500,22500,22450,125
20240219,143000,448866600,22500,22500,22500,22500,53
20240219,142900,447674100,22550,22550,22550,22550,0
20240219,142800,447674100,22550,22550,22550,22550,0
20240219,142700,447674100,22550,22550,22550,22550,0
20240219,142600,447674100,22550,22550,22550,22550,0
20240219,142500,447674100,22550,22550,22550,22550,0
20240219,142400,447674100,22550,22550,22550,22550,1
20240219,142300,447651550,22550,22550,22550,22550,0
20240219,142200,447651550,22550,22550,22550,22550,24
20240219,142100,447110350,22500,22500,22500,22500,0
20240219,142000,447110350,22500,22500,22500,22500,175
20240219,141900,443172850,22550,22550,22550,22550,0
20240219,141800,443172850,22550,22550,22550,22550,0
20240219,141700,443172850,22550,22550,22550,22550,0
20240219,141600,443172850,22550,22550,22550,22550,9
20240219,141500,442969900,22550,22550,22550,22550,0
20240219,141400,442969900,22550,22550,22550,22550,0
20240219,141300,442969900,22550,22550,22550,22550,11
20240219,141200,442721850,22550,22550,22550,22550,0
20240219,141100,442721850,22550,22550,22550,22550,0
20240219,141000,442721850,22550,22550,22550,22550,0
20240219,140900,442721850,22550,22550,22550,22550,4
20240219,140800,442631650,22550,22550,22550,22550,1
20240219,140700,442609100,22500,22500,22550,22500,97
20240219,140600,440426200,22550,22550,22550,22550,100
20240219,140500,438171200,22550,22550,22550,22550,0
20240219,140400,438171200,22550,22550,22550,22550,6
20240219,140300,438035900,22550,22500,22550,22500,500
20240219,140200,426767350,22500,22500,22500,22500,20
20240219,140100,426317350,22500,22500,22500,22500,400
20240219,140000,417317350,22500,22500,22500,22500,10
20240219,135900,417092350,22500,22500,22500,22500,0
20240219,135800,417092350,22500,22500,22500,22500,2
20240219,135700,417047350,22500,22500,22500,22500,2
20240219,135600,417002350,22500,22500,22500,22500,100
20240219,135500,414752350,22500,22500,22500,22500,0
20240219,135400,414752350,22500,22500,22500,22500,4
20240219,135300,414662350,22500,22500,22500,22500,2
20240219,135200,414617350,22500,22500,22500,22500,0
20240219,135100,414617350,22500,22500,22500,22500,446
20240219,135000,404582350,22450,22450,22450,22450,40
20240219,134900,403684350,22500,22500,22500,22500,0
20240219,134800,403684350,22500,22500,22500,22500,0
20240219,134700,403684350,22500,22500,22500,22500,1
20240219,134600,403661850,22450,22450,22450,22450,11
20240219,134500,403414900,22500,22500,22500,22500,0
20240219,134400,403414900,22500,22500,22500,22500,0
20240219,134300,403414900,22500,22550,22550,22500,3
20240219,134200,403347350,22550,22550,22550,22550,20
20240219,134100,402896350,22450,22450,22450,22450,583
20240219,134000,389808000,22500,22500,22500,22500,51
20240219,133900,388660500,22500,22550,22550,22500,500
20240219,133800,377409700,22500,22500,22500,22500,11
20240219,133700,377162200,22500,22500,22500,22500,0
20240219,133600,377162200,22500,22500,22500,22500,0
20240219,133500,377162200,22500,22500,22500,22500,817
20240219,133400,358779700,22500,22500,22500,22500,60
20240219,133300,357429700,22550,22550,22550,22550,4
20240219,133200,357339500,22550,22550,22550,22550,60
20240219,133100,355986500,22550,22550,22550,22550,0
20240219,133000,355986500,22550,22550,22550,22550,100
20240219,132900,353731500,22550,22550,22550,22550,0
20240219,132800,353731500,22550,22550,22550,22550,0
20240219,132700,353731500,22550,22550,22550,22550,0
20240219,132600,353731500,22550,22550,22550,22550,30
20240219,132500,353055000,22550,22500,22550,22500,6
20240219,132400,352919900,22550,22550,22550,22550,0
20240219,132300,352919900,22550,22550,22550,22550,1
20240219,132200,352897350,22550,22550,22550,22550,0
20240219,132100,352897350,22550,22550,22550,22550,0
20240219,132000,352897350,22550,22550,22550,22550,0
20240219,131900,352897350,22550,22550,22550,22550,7
20240219,131800,352739500,22550,22550,22550,22550,0
20240219,131700,352739500,22550,22550,22550,22550,2
20240219,131600,352694400,22550,22550,22550,22550,0
20240219,131500,352694400,22550,22550,22550,22550,12
20240219,131400,352423800,22550,22550,22550,22550,0
20240219,131300,352423800,22550,22550,22550,22550,12
20240219,131200,352153200,22500,22500,22500,22500,0
20240219,131100,352153200,22500,22550,22550,22500,2
20240219,131000,352108150,22500,22500,22500,22500,0
20240219,130900,352108150,22500,22500,22500,22500,0
20240219,130800,352108150,22500,22500,22500,22500,0
20240219,130700,352108150,22500,22500,22500,22500,57
20240219,130600,350825650,22550,22550,22550,22550,0
20240219,130500,350825650,22550,22550,22550,22550,4
20240219,130400,350735450,22500,22500,22500,22500,12
20240219,130300,350465450,22500,22500,22500,22500,0
20240219,130200,350465450,22500,22550,22550,22500,9
20240219,130100,350262900,22550,22550,22550,22550,0
20240219,130000,350262900,22550,22550,22550,22550,1
20240219,125900,350240350,22500,22500,22500,22500,0
20240219,125800,350240350,22500,22550,22550,22500,81
20240219,125700,348415300,22550,22550,22550,22550,50
20240219,125600,347287800,22550,22550,22550,22550,0
20240219,125500,347287800,22550,22550,22550,22550,0
20240219,125400,347287800,22550,22550,22550,22550,0
20240219,125300,347287800,22550,22550,22550,22550,5
20240219,125200,347175050,22550,22550,22550,22550,0
20240219,125100,347175050,22550,22550,22550,22550,0
20240219,125000,347175050,22550,22550,22550,22550,0
20240219,124900,347175050,22550,22550,22550,22550,89
20240219,124800,345168100,22500,22500,22500,22500,0
20240219,124700,345168100,22500,22500,22500,22500,0
20240219,124600,345168100,22500,22550,22550,22500,961
20240219,124500,323505050,22550,22550,22550,22550,0
20240219,124400,323505050,22550,22550,22550,22550,0
20240219,124300,323505050,22550,22550,22550,22550,0
20240219,124200,323505050,22550,22550,22550,22550,200
20240219,124100,318995050,22600,22600,22600,22600,0
20240219,124000,318995050,22600,22600,22600,22600,1
20240219,123900,318972450,22600,22600,22600,22600,21
20240219,123800,318497850,22550,22550,22550,22550,0
20240219,123700,318497850,22550,22550,22550,22550,0
20240219,123600,318497850,22550,22550,22550,22550,0
20240219,123500,318497850,22550,22550,22550,22550,0
20240219,123400,318497850,22550,22550,22550,22550,0
20240219,123300,318497850,22550,22550,22550,22550,0
20240219,123200,318497850,22550,22550,22550,22550,0
20240219,123100,318497850,22550,22550,22550,22550,0
20240219,123000,318497850,22550,22550,22550,22550,0
20240219,122900,318497850,22550,22550,22550,22550,31
20240219,122800,317798800,22600,22600,22600,22600,35
20240219,122700,317007800,22600,22600,22600,22600,0
20240219,122600,317007800,22600,22600,22600,22600,0
20240219,122500,317007800,22600,22600,22600,22600,0
20240219,122400,317007800,22600,22600,22600,22600,0
20240219,122300,317007800,22600,22600,22600,22600,0
20240219,122200,317007800,22600,22600,22600,22600,102
20240219,122100,314702600,22600,22600,22600,22600,1
20240219,122000,314680000,22550,22550,22550,22550,85
20240219,121900,312763250,22600,22600,22600,22600,70
20240219,121800,311181250,22600,22600,22600,22600,0
20240219,121700,311181250,22600,22600,22600,22600,10
20240219,121600,310955250,22550,22550,22550,22550,2
20240219,121500,310910150,22550,22550,22550,22550,0
20240219,121400,310910150,22550,22550,22550,22550,11
20240219,121300,310662100,22550,22550,22550,22550,0
20240219,121200,310662100,22550,22550,22550,22550,0
20240219,121100,310662100,22550,22550,22550,22550,7
20240219,121000,310504250,22550,22550,22550,22550,0
20240219,120900,310504250,22550,22550,22550,22550,84
20240219,120800,308610050,22550,22550,22550,22550,0
20240219,120700,308610050,22550,22550,22550,22550,0
20240219,120600,308610050,22550,22550,22550,22550,0
20240219,120500,308610050,22550,22550,22550,22550,0
20240219,120400,308610050,22550,22550,22550,22550,0
20240219,120300,308610050,22550,22550,22550,22550,6
20240219,120200,308474750,22500,22500,22500,22500,30
20240219,120100,307799750,22500,22500,22500,22500,0
20240219,120000,307799750,22500,22500,22500,22500,0
20240219,115900,307799750,22500,22500,22500,22500,0
20240219,115800,307799750,22500,22500,22500,22500,16
20240219,115700,307439750,22550,22550,22550,22550,0
20240219,115600,307439750,22550,22550,22550,22550,0
20240219,115500,307439750,22550,22550,22550,22550,22
20240219,115400,306943650,22550,22550,22550,22550,261
20240219,115300,301058100,22550,22600,22600,22550,346
20240219,115200,293255750,22600,22600,22600,22600,6
20240219,115100,293120150,22550,22550,22550,22550,0
20240219,115000,293120150,22550,22550,22550,22550,0
20240219,114900,293120150,22550,22550,22550,22550,0
20240219,114800,293120150,22550,22550,22550,22550,0
20240219,114700,293120150,22550,22550,22550,22550,50
20240219,114600,291992650,22650,22550,22650,22550,5
20240219,114500,291879700,22650,22650,22650,22650,0
20240219,114400,291879700,22650,22650,22650,22650,0
20240219,114300,291879700,22650,22650,22650,22650,7
20240219,114200,291721150,22550,22550,22550,22550,0
20240219,114100,291721150,22550,22550,22550,22550,1
20240219,114000,291698600,22550,22550,22550,22550,0
20240219,113900,291698600,22550,22550,22550,22550,41
20240219,113800,290774050,22650,22650,22650,22650,0
20240219,113700,290774050,22650,22650,22650,22650,0
20240219,113600,290774050,22650,22500,22650,22500,175
20240219,113500,286823000,22550,22550,22550,22550,20
20240219,113400,286372000,22550,22550,22550,22550,81
20240219,113300,284545450,22550,22550,22550,22550,4
20240219,113200,284455250,22550,22550,22550,22550,30
20240219,113100,283778750,22500,22550,22550,22500,100
20240219,113000,281528650,22500,22500,22500,22500,0
20240219,112900,281528650,22500,22500,22500,22500,357
20240219,112800,273496150,22500,22500,22500,22500,368
20240219,112700,265216150,22500,22550,22550,22500,153
20240219,112600,261773400,22550,22550,22550,22550,26
20240219,112500,261187100,22550,22550,22550,22550,12
20240219,112400,260916500,22550,22550,22550,22550,0
20240219,112300,260916500,22550,22550,22550,22550,0
20240219,112200,260916500,22550,22550,22550,22550,0
20240219,112100,260916500,22550,22550,22550,22550,15
20240219,112000,260578250,22550,22550,22550,22550,24
20240219,111900,260037050,22550,22550,22550,22550,2
20240219,111800,259991950,22550,22500,22550,22500,123
20240219,111700,257218350,22550,22550,22550,22500,524
20240219,111600,245417200,22550,22550,22550,22550,0
20240219,111500,245417200,22550,22550,22550,22550,0
20240219,111400,245417200,22550,22600,22600,22550,200
20240219,111300,240902200,22600,22600,22600,22600,0
20240219,111200,240902200,22600,22600,22600,22600,1
20240219,111100,240879600,22600,22650,22650,22600,360
20240219,111000,232743550,22600,22600,22600,22600,0
20240219,110900,232743550,22600,22600,22600,22600,0
20240219,110800,232743550,22600,22600,22600,22600,0
20240219,110700,232743550,22600,22600,22600,22600,10
20240219,110600,232517550,22600,22600,22600,22600,27
20240219,110500,231907350,22650,22650,22650,22600,45
20240219,110400,230890250,22600,22600,22600,22600,117
20240219,110300,228246050,22600,22700,22700,22600,158
20240219,110200,224674450,22650,22650,22650,22650,64
20240219,110100,223224850,22650,22650,22650,22650,7
20240219,110000,223066300,22650,22650,22650,22650,0
20240219,105900,223066300,22650,22650,22650,22650,90
20240219,105800,221027800,22700,22700,22700,22700,1
20240219,105700,221005100,22600,22600,22600,22600,13
20240219,105600,220711300,22600,22650,22650,22600,491
20240219,105500,209606400,22650,22650,22650,22650,0
20240219,105400,209606400,22650,22650,22650,22650,51
20240219,105300,208451250,22650,22650,22650,22650,0
20240219,105200,208451250,22650,22650,22650,22650,0
20240219,105100,208451250,22650,22650,22650,22650,0
20240219,105000,208451250,22650,22650,22650,22650,0
20240219,104900,208451250,22650,22650,22650,22650,0
20240219,104800,208451250,22650,22700,22700,22650,72
20240219,104700,206820350,22700,22700,22700,22700,0
20240219,104600,206820350,22700,22700,22700,22700,1893
20240219,104500,163849250,22750,22750,22750,22750,0
20240219,104400,163849250,22750,22750,22750,22750,10
20240219,104300,163621750,22750,22750,22750,22750,10
20240219,104200,163394250,22750,22750,22750,22750,10
20240219,104100,163166750,22750,22750,22750,22750,0
20240219,104000,163166750,22750,22750,22750,22750,0
20240219,103900,163166750,22750,22750,22750,22750,0
20240219,103800,163166750,22750,22750,22750,22700,72
20240219,103700,161529750,22750,22750,22750,22750,0
20240219,103600,161529750,22750,22750,22750,22750,0
20240219,103500,161529750,22750,22750,22750,22750,0
20240219,103400,161529750,22750,22750,22750,22750,54
20240219,103300,160301250,22750,22750,22750,22750,20
20240219,103200,159846250,22700,22700,22700,22700,0
20240219,103100,159846250,22700,22700,22700,22700,0
20240219,103000,159846250,22700,22750,22750,22700,296
20240219,102900,153112900,22750,22750,22750,22750,0
20240219,102800,153112900,22750,22750,22750,22750,0
20240219,102700,153112900,22750,22750,22750,22750,200
20240219,102600,148562900,22750,22750,22750,22750,0
20240219,102500,148562900,22750,22750,22750,22750,0
20240219,102400,148562900,22750,22750,22750,22750,0
20240219,102300,148562900,22750,22750,22750,22750,100
20240219,102200,146287900,22800,22800,22800,22800,101
20240219,102100,143985100,22800,22800,22800,22800,1
20240219,102000,143962300,22750,22750,22750,22750,0
20240219,101900,143962300,22750,22750,22750,22750,0
20240219,101800,143962300,22750,22800,22800,22750,378
20240219,101700,135346400,22800,22850,22850,22800,14
20240219,101600,135027000,22850,22850,22850,22850,1
20240219,101500,135004150,22800,22800,22800,22800,0
20240219,101400,135004150,22800,22800,22800,22800,0
20240219,101300,135004150,22800,22800,22800,22800,10
20240219,101200,134776150,22800,22800,22800,22800,0
20240219,101100,134776150,22800,22800,22800,22800,0
20240219,101000,134776150,22800,22800,22800,22800,120
20240219,100900,132040150,22850,22850,22850,22850,0
20240219,100800,132040150,22850,22850,22850,22850,5
20240219,100700,131925900,22850,22850,22850,22850,9
20240219,100600,131720250,22850,22850,22850,22850,0
20240219,100500,131720250,22850,22900,22900,22850,101
20240219,100400,129412350,22900,22900,22900,22900,0
20240219,100300,129412350,22900,22900,22900,22900,1
20240219,100200,129389450,22900,22900,22900,22900,0
20240219,100100,129389450,22900,22900,22900,22900,13
20240219,100000,129091750,22900,22900,22900,22900,1
20240219,095900,129068850,22900,22900,22900,22900,0
20240219,095800,129068850,22900,22900,22900,22900,0
20240219,095700,129068850,22900,22900,22900,22900,0
20240219,095600,129068850,22900,22900,22900,22900,30
20240219,095500,128381850,22900,22900,22900,22900,5
20240219,095400,128267350,22800,22800,22800,22800,14
20240219,095300,127948150,22900,22900,22900,22900,1
20240219,095200,127925250,22850,22850,22850,22850,0
20240219,095100,127925250,22850,22850,22850,22850,41
20240219,095000,126988400,22850,22850,22850,22850,0
20240219,094900,126988400,22850,22850,22850,22850,0
20240219,094800,126988400,22850,22850,22850,22850,0
20240219,094700,126988400,22850,22850,22850,22800,525
20240219,094600,114997050,22850,22850,22850,22850,1
20240219,094500,114974200,22800,22800,22800,22800,3
20240219,094400,114905800,22850,22850,22850,22850,1
20240219,094300,114882950,22800,22800,22800,22800,50
20240219,094200,113742950,22750,22800,22800,22750,3
20240219,094100,113674600,22850,22850,22850,22850,0
20240219,094000,113674600,22850,22850,22850,22850,0
20240219,093900,113674600,22850,22850,22850,22850,2
20240219,093800,113628900,22800,22800,22800,22800,375
20240219,093700,105078900,22800,22800,22800,22800,169
20240219,093600,101225700,22850,22800,22850,22700,191
20240219,093500,96889350,22800,22800,22800,22800,96
20240219,093400,94700550,22700,22700,22700,22700,620
20240219,093300,80626550,22750,22750,22750,22750,5
20240219,093200,80512800,22800,22800,22800,22800,0
20240219,093100,80512800,22800,22750,22800,22750,101
20240219,093000,78215000,22750,22750,22750,22750,0
20240219,092900,78215000,22750,22750,22750,22750,44
20240219,092800,77214000,22750,22750,22750,22750,0
20240219,092700,77214000,22750,22750,22750,22750,100
20240219,092600,74939000,22750,22700,22800,22700,569
20240219,092500,62012200,22750,22750,22750,22750,0
20240219,092400,62012200,22750,22750,22750,22750,142
20240219,092300,58781700,22750,22800,22800,22750,177
20240219,092200,54746150,22800,22800,22800,22800,43
20240219,092100,53765750,22850,22850,22850,22850,0
20240219,092000,53765750,22850,22750,22850,22750,126
20240219,091900,50893150,22800,22800,22800,22800,0
20240219,091800,50893150,22800,22800,22800,22800,154
20240219,091700,47381950,22800,22800,22800,22800,7
20240219,091600,47222350,22800,22850,22850,22800,135
20240219,091500,44144250,22850,22800,22850,22800,354
20240219,091400,36070850,22800,22800,22800,22800,12
20240219,091300,35797250,22750,22700,22750,22700,183
20240219,091200,31638650,22700,22700,22700,22700,104
20240219,091100,29277850,22650,22700,22700,22650,214
20240219,091000,24430050,22700,22700,22700,22700,4
20240219,090900,24339250,22700,22700,22700,22700,20
20240219,090800,23885250,22700,22700,22700,22700,27
20240219,090700,23272350,22700,22700,22700,22700,301
20240219,090600,16439650,22650,22650,22650,22650,60
20240219,090500,15080650,22650,22650,22650,22650,15
20240219,090400,14740900,22650,22650,22650,22650,36
20240219,090300,13925500,22650,22650,22650,22650,3
20240219,090200,13857550,22600,22600,22600,22600,2
20240219,090100,13812350,22600,22550,22600,22550,11
20240219,090000,13563800,22550,22550,22550,22550,526