KissMeData/340930/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,211000,192688150,9950,9950,9950,9950,53
20240219,210900,192688150,9950,9950,9950,9950,0
20240219,210800,192688150,9950,9950,9950,9950,0
20240219,210700,192688150,9950,9950,9950,9950,0
20240219,210600,192688150,9950,9950,9950,9950,0
20240219,210500,192688150,9950,9950,9950,9950,0
20240219,210400,192688150,9950,9950,9950,9950,0
20240219,210300,192688150,9950,9950,9950,9950,0
20240219,210200,192688150,9950,9950,9950,9950,0
20240219,210100,192688150,9950,9950,9950,9950,0
20240219,210000,192688150,9950,9950,9950,9950,0
20240219,205900,192688150,9950,9950,9950,9950,0
20240219,205800,192688150,9950,9950,9950,9950,0
20240219,205700,192688150,9950,9950,9950,9950,0
20240219,205600,192688150,9950,9950,9950,9950,0
20240219,205500,192688150,9950,9950,9950,9950,0
20240219,205400,192688150,9950,9950,9950,9950,0
20240219,205300,192688150,9950,9950,9950,9950,0
20240219,205200,192688150,9950,9950,9950,9950,0
20240219,205100,192688150,9950,9950,9950,9950,0
20240219,205000,192688150,9950,9950,9950,9950,0
20240219,204900,192688150,9950,9950,9950,9950,0
20240219,204800,192688150,9950,9950,9950,9950,0
20240219,204700,192688150,9950,9950,9950,9950,0
20240219,204600,192688150,9950,9950,9950,9950,0
20240219,204500,192688150,9950,9950,9950,9950,0
20240219,204400,192688150,9950,9950,9950,9950,0
20240219,204300,192688150,9950,9950,9950,9950,0
20240219,204200,192688150,9950,9950,9950,9950,0
20240219,204100,192688150,9950,9950,9950,9950,0
20240219,204000,192688150,9950,9950,9950,9950,53
20240219,203900,192688150,9950,9950,9950,9950,0
20240219,203800,192688150,9950,9950,9950,9950,0
20240219,203700,192688150,9950,9950,9950,9950,0
20240219,203600,192688150,9950,9950,9950,9950,0
20240219,203500,192688150,9950,9950,9950,9950,0
20240219,203400,192688150,9950,9950,9950,9950,0
20240219,203300,192688150,9950,9950,9950,9950,0
20240219,203200,192688150,9950,9950,9950,9950,0
20240219,203100,192688150,9950,9950,9950,9950,0
20240219,203000,192688150,9950,9950,9950,9950,0
20240219,202900,192688150,9950,9950,9950,9950,0
20240219,202800,192688150,9950,9950,9950,9950,0
20240219,202700,192688150,9950,9950,9950,9950,0
20240219,202600,192688150,9950,9950,9950,9950,0
20240219,202500,192688150,9950,9950,9950,9950,0
20240219,202400,192688150,9950,9950,9950,9950,0
20240219,202300,192688150,9950,9950,9950,9950,0
20240219,202200,192688150,9950,9950,9950,9950,0
20240219,202100,192688150,9950,9950,9950,9950,0
20240219,202000,192688150,9950,9950,9950,9950,0
20240219,201900,192688150,9950,9950,9950,9950,0
20240219,201800,192688150,9950,9950,9950,9950,0
20240219,201700,192688150,9950,9950,9950,9950,0
20240219,201600,192688150,9950,9950,9950,9950,0
20240219,201500,192688150,9950,9950,9950,9950,0
20240219,201400,192688150,9950,9950,9950,9950,0
20240219,201300,192688150,9950,9950,9950,9950,0
20240219,201200,192688150,9950,9950,9950,9950,0
20240219,201100,192688150,9950,9950,9950,9950,0
20240219,201000,192688150,9950,9950,9950,9950,53
20240219,200900,192688150,9950,9950,9950,9950,0
20240219,200800,192688150,9950,9950,9950,9950,0
20240219,200700,192688150,9950,9950,9950,9950,0
20240219,200600,192688150,9950,9950,9950,9950,0
20240219,200500,192688150,9950,9950,9950,9950,0
20240219,200400,192688150,9950,9950,9950,9950,0
20240219,200300,192688150,9950,9950,9950,9950,0
20240219,200200,192688150,9950,9950,9950,9950,0
20240219,200100,192688150,9950,9950,9950,9950,0
20240219,200000,192688150,9950,9950,9950,9950,0
20240219,195900,192688150,9950,9950,9950,9950,0
20240219,195800,192688150,9950,9950,9950,9950,0
20240219,195700,192688150,9950,9950,9950,9950,0
20240219,195600,192688150,9950,9950,9950,9950,0
20240219,195500,192688150,9950,9950,9950,9950,0
20240219,195400,192688150,9950,9950,9950,9950,0
20240219,195300,192688150,9950,9950,9950,9950,0
20240219,195200,192688150,9950,9950,9950,9950,0
20240219,195100,192688150,9950,9950,9950,9950,0
20240219,195000,192688150,9950,9950,9950,9950,0
20240219,194900,192688150,9950,9950,9950,9950,0
20240219,194800,192688150,9950,9950,9950,9950,0
20240219,194700,192688150,9950,9950,9950,9950,0
20240219,194600,192688150,9950,9950,9950,9950,0
20240219,194500,192688150,9950,9950,9950,9950,0
20240219,194400,192688150,9950,9950,9950,9950,0
20240219,194300,192688150,9950,9950,9950,9950,0
20240219,194200,192688150,9950,9950,9950,9950,0
20240219,194100,192688150,9950,9950,9950,9950,0
20240219,194000,192688150,9950,9950,9950,9950,53
20240219,193900,192688150,9950,9950,9950,9950,0
20240219,193800,192688150,9950,9950,9950,9950,0
20240219,193700,192688150,9950,9950,9950,9950,0
20240219,193600,192688150,9950,9950,9950,9950,0
20240219,193500,192688150,9950,9950,9950,9950,0
20240219,193400,192688150,9950,9950,9950,9950,0
20240219,193300,192688150,9950,9950,9950,9950,0
20240219,193200,192688150,9950,9950,9950,9950,0
20240219,193100,192688150,9950,9950,9950,9950,0
20240219,193000,192688150,9950,9950,9950,9950,0
20240219,192900,192688150,9950,9950,9950,9950,0
20240219,192800,192688150,9950,9950,9950,9950,0
20240219,192700,192688150,9950,9950,9950,9950,0
20240219,192600,192688150,9950,9950,9950,9950,0
20240219,192500,192688150,9950,9950,9950,9950,0
20240219,192400,192688150,9950,9950,9950,9950,0
20240219,192300,192688150,9950,9950,9950,9950,0
20240219,192200,192688150,9950,9950,9950,9950,0
20240219,192100,192688150,9950,9950,9950,9950,0
20240219,192000,192688150,9950,9950,9950,9950,0
20240219,191900,192688150,9950,9950,9950,9950,0
20240219,191800,192688150,9950,9950,9950,9950,0
20240219,191700,192688150,9950,9950,9950,9950,0
20240219,191600,192688150,9950,9950,9950,9950,0
20240219,191500,192688150,9950,9950,9950,9950,0
20240219,191400,192688150,9950,9950,9950,9950,0
20240219,191300,192688150,9950,9950,9950,9950,0
20240219,191200,192688150,9950,9950,9950,9950,0
20240219,191100,192688150,9950,9950,9950,9950,0
20240219,191000,192688150,9950,9950,9950,9950,53
20240219,190900,192688150,9950,9950,9950,9950,0
20240219,190800,192688150,9950,9950,9950,9950,0
20240219,190700,192688150,9950,9950,9950,9950,0
20240219,190600,192688150,9950,9950,9950,9950,0
20240219,190500,192688150,9950,9950,9950,9950,0
20240219,190400,192688150,9950,9950,9950,9950,0
20240219,190300,192688150,9950,9950,9950,9950,0
20240219,190200,192688150,9950,9950,9950,9950,0
20240219,190100,192688150,9950,9950,9950,9950,0
20240219,190000,192688150,9950,9950,9950,9950,0
20240219,185900,192688150,9950,9950,9950,9950,0
20240219,185800,192688150,9950,9950,9950,9950,0
20240219,185700,192688150,9950,9950,9950,9950,0
20240219,185600,192688150,9950,9950,9950,9950,0
20240219,185500,192688150,9950,9950,9950,9950,0
20240219,185400,192688150,9950,9950,9950,9950,0
20240219,185300,192688150,9950,9950,9950,9950,0
20240219,185200,192688150,9950,9950,9950,9950,0
20240219,185100,192688150,9950,9950,9950,9950,0
20240219,185000,192688150,9950,9950,9950,9950,0
20240219,184900,192688150,9950,9950,9950,9950,0
20240219,184800,192688150,9950,9950,9950,9950,0
20240219,184700,192688150,9950,9950,9950,9950,0
20240219,184600,192688150,9950,9950,9950,9950,0
20240219,184500,192688150,9950,9950,9950,9950,0
20240219,184400,192688150,9950,9950,9950,9950,0
20240219,184300,192688150,9950,9950,9950,9950,0
20240219,184200,192688150,9950,9950,9950,9950,0
20240219,184100,192688150,9950,9950,9950,9950,0
20240219,184000,192688150,9950,9950,9950,9950,53
20240219,183900,192688150,9950,9950,9950,9950,0
20240219,183800,192688150,9950,9950,9950,9950,0
20240219,183700,192688150,9950,9950,9950,9950,0
20240219,183600,192688150,9950,9950,9950,9950,0
20240219,183500,192688150,9950,9950,9950,9950,0
20240219,183400,192688150,9950,9950,9950,9950,0
20240219,183300,192688150,9950,9950,9950,9950,0
20240219,183200,192688150,9950,9950,9950,9950,0
20240219,183100,192688150,9950,9950,9950,9950,0
20240219,183000,192688150,9950,9950,9950,9950,0
20240219,182900,192688150,9950,9950,9950,9950,0
20240219,182800,192688150,9950,9950,9950,9950,0
20240219,182700,192688150,9950,9950,9950,9950,0
20240219,182600,192688150,9950,9950,9950,9950,0
20240219,182500,192688150,9950,9950,9950,9950,0
20240219,182400,192688150,9950,9950,9950,9950,0
20240219,182300,192688150,9950,9950,9950,9950,0
20240219,182200,192688150,9950,9950,9950,9950,0
20240219,182100,192688150,9950,9950,9950,9950,0
20240219,182000,192688150,9950,9950,9950,9950,0
20240219,181900,192688150,9950,9950,9950,9950,0
20240219,181800,192688150,9950,9950,9950,9950,0
20240219,181700,192688150,9950,9950,9950,9950,0
20240219,181600,192688150,9950,9950,9950,9950,0
20240219,181500,192688150,9950,9950,9950,9950,0
20240219,181400,192688150,9950,9950,9950,9950,0
20240219,181300,192688150,9950,9950,9950,9950,0
20240219,181200,192688150,9950,9950,9950,9950,0
20240219,181100,192688150,9950,9950,9950,9950,0
20240219,181000,192688150,9950,9950,9950,9950,53
20240219,180900,192688150,9950,9950,9950,9950,0
20240219,180800,192688150,9950,9950,9950,9950,0
20240219,180700,192688150,9950,9950,9950,9950,0
20240219,180600,192688150,9950,9950,9950,9950,0
20240219,180500,192688150,9950,9950,9950,9950,0
20240219,180400,192688150,9950,9950,9950,9950,0
20240219,180300,192688150,9950,9950,9950,9950,0
20240219,180200,192688150,9950,9950,9950,9950,0
20240219,180100,192688150,9950,9950,9950,9950,0
20240219,180000,192688150,9950,9950,9950,9950,0
20240219,175900,192688150,9950,9950,9950,9950,0
20240219,175800,192688150,9950,9950,9950,9950,0
20240219,175700,192688150,9950,9950,9950,9950,0
20240219,175600,192688150,9950,9950,9950,9950,0
20240219,175500,192688150,9950,9950,9950,9950,0
20240219,175400,192688150,9950,9950,9950,9950,0
20240219,175300,192688150,9950,9950,9950,9950,0
20240219,175200,192688150,9950,9950,9950,9950,0
20240219,175100,192688150,9950,9950,9950,9950,0
20240219,175000,192688150,9950,9950,9950,9950,0
20240219,174900,192688150,9950,9950,9950,9950,0
20240219,174800,192688150,9950,9950,9950,9950,0
20240219,174700,192688150,9950,9950,9950,9950,0
20240219,174600,192688150,9950,9950,9950,9950,0
20240219,174500,192688150,9950,9950,9950,9950,0
20240219,174400,192688150,9950,9950,9950,9950,0
20240219,174300,192688150,9950,9950,9950,9950,0
20240219,174200,192688150,9950,9950,9950,9950,0
20240219,174100,192688150,9950,9950,9950,9950,0
20240219,174000,192688150,9950,9950,9950,9950,53
20240219,173900,192688150,9950,9950,9950,9950,0
20240219,173800,192688150,9950,9950,9950,9950,0
20240219,173700,192688150,9950,9950,9950,9950,0
20240219,173600,192688150,9950,9950,9950,9950,0
20240219,173500,192688150,9950,9950,9950,9950,0
20240219,173400,192688150,9950,9950,9950,9950,0
20240219,173300,192688150,9950,9950,9950,9950,0
20240219,173200,192688150,9950,9950,9950,9950,0
20240219,173100,192688150,9950,9950,9950,9950,0
20240219,173000,192688150,9950,9950,9950,9950,0
20240219,172900,192688150,9950,9950,9950,9950,0
20240219,172800,192688150,9950,9950,9950,9950,0
20240219,172700,192688150,9950,9950,9950,9950,0
20240219,172600,192688150,9950,9950,9950,9950,0
20240219,172500,192688150,9950,9950,9950,9950,0
20240219,172400,192688150,9950,9950,9950,9950,0
20240219,172300,192688150,9950,9950,9950,9950,0
20240219,172200,192688150,9950,9950,9950,9950,0
20240219,172100,192688150,9950,9950,9950,9950,0
20240219,172000,192688150,9950,9950,9950,9950,0
20240219,171900,192688150,9950,9950,9950,9950,0
20240219,171800,192688150,9950,9950,9950,9950,0
20240219,171700,192688150,9950,9950,9950,9950,0
20240219,171600,192688150,9950,9950,9950,9950,0
20240219,171500,192688150,9950,9950,9950,9950,0
20240219,171400,192688150,9950,9950,9950,9950,0
20240219,171300,192688150,9950,9950,9950,9950,0
20240219,171200,192688150,9950,9950,9950,9950,0
20240219,171100,192688150,9950,9950,9950,9950,0
20240219,171000,192688150,9950,9950,9950,9950,53
20240219,170900,192688150,9950,9950,9950,9950,0
20240219,170800,192688150,9950,9950,9950,9950,0
20240219,170700,192688150,9950,9950,9950,9950,0
20240219,170600,192688150,9950,9950,9950,9950,0
20240219,170500,192688150,9950,9950,9950,9950,0
20240219,170400,192688150,9950,9950,9950,9950,0
20240219,170300,192688150,9950,9950,9950,9950,0
20240219,170200,192688150,9950,9950,9950,9950,0
20240219,170100,192688150,9950,9950,9950,9950,0
20240219,170000,192688150,9950,9950,9950,9950,0
20240219,165900,192688150,9950,9950,9950,9950,0
20240219,165800,192688150,9950,9950,9950,9950,0
20240219,165700,192688150,9950,9950,9950,9950,0
20240219,165600,192688150,9950,9950,9950,9950,0
20240219,165500,192688150,9950,9950,9950,9950,0
20240219,165400,192688150,9950,9950,9950,9950,0
20240219,165300,192688150,9950,9950,9950,9950,0
20240219,165200,192688150,9950,9950,9950,9950,0
20240219,165100,192688150,9950,9950,9950,9950,0
20240219,165000,192688150,9950,9950,9950,9950,0
20240219,164900,192688150,9950,9950,9950,9950,0
20240219,164800,192688150,9950,9950,9950,9950,0
20240219,164700,192688150,9950,9950,9950,9950,0
20240219,164600,192688150,9950,9950,9950,9950,0
20240219,164500,192688150,9950,9950,9950,9950,0
20240219,164400,192688150,9950,9950,9950,9950,0
20240219,164300,192688150,9950,9950,9950,9950,0
20240219,164200,192688150,9950,9950,9950,9950,0
20240219,164100,192688150,9950,9950,9950,9950,0
20240219,164000,192688150,9950,9950,9950,9950,53
20240219,163900,192688150,9950,9950,9950,9950,0
20240219,163800,192688150,9950,9950,9950,9950,0
20240219,163700,192688150,9950,9950,9950,9950,0
20240219,163600,192688150,9950,9950,9950,9950,0
20240219,163500,192688150,9950,9950,9950,9950,0
20240219,163400,192688150,9950,9950,9950,9950,0
20240219,163300,192688150,9950,9950,9950,9950,0
20240219,163200,192688150,9950,9950,9950,9950,0
20240219,163100,192688150,9950,9950,9950,9950,0
20240219,163000,192688150,9950,9950,9950,9950,0
20240219,162900,192688150,9950,9950,9950,9950,0
20240219,162800,192688150,9950,9950,9950,9950,0
20240219,162700,192688150,9950,9950,9950,9950,0
20240219,162600,192688150,9950,9950,9950,9950,0
20240219,162500,192688150,9950,9950,9950,9950,0
20240219,162400,192688150,9950,9950,9950,9950,0
20240219,162300,192688150,9950,9950,9950,9950,0
20240219,162200,192688150,9950,9950,9950,9950,0
20240219,162100,192688150,9950,9950,9950,9950,0
20240219,162000,192688150,9950,9950,9950,9950,0
20240219,161900,192688150,9950,9950,9950,9950,0
20240219,161800,192688150,9950,9950,9950,9950,0
20240219,161700,192688150,9950,9950,9950,9950,0
20240219,161600,192688150,9950,9950,9950,9950,0
20240219,161500,192688150,9950,9950,9950,9950,0
20240219,161400,192688150,9950,9950,9950,9950,0
20240219,161300,192688150,9950,9950,9950,9950,0
20240219,161200,192688150,9950,9950,9950,9950,0
20240219,161100,192688150,9950,9950,9950,9950,0
20240219,161000,192688150,9950,9950,9950,9950,53
20240219,160900,192688150,9950,9950,9950,9950,0
20240219,160800,192688150,9950,9950,9950,9950,0
20240219,160700,192688150,9950,9950,9950,9950,0
20240219,160600,192688150,9950,9950,9950,9950,0
20240219,160500,192688150,9950,9950,9950,9950,0
20240219,160400,192688150,9950,9950,9950,9950,0
20240219,160300,192688150,9950,9950,9950,9950,0
20240219,160200,192688150,9950,9950,9950,9950,0
20240219,160100,192688150,9950,9950,9950,9950,0
20240219,160000,192688150,9950,9950,9950,9950,0
20240219,155900,192688150,9950,9950,9950,9950,0
20240219,155800,192688150,9950,9950,9950,9950,0
20240219,155700,192688150,9950,9950,9950,9950,0
20240219,155600,192688150,9950,9950,9950,9950,0
20240219,155500,192688150,9950,9950,9950,9950,0
20240219,155400,192688150,9950,9950,9950,9950,0
20240219,155300,192688150,9950,9950,9950,9950,0
20240219,155200,192688150,9950,9950,9950,9950,0
20240219,155100,192688150,9950,9950,9950,9950,0
20240219,155000,192688150,9950,9950,9950,9950,0
20240219,154900,192688150,9950,9950,9950,9950,0
20240219,154800,192688150,9950,9950,9950,9950,0
20240219,154700,192688150,9950,9950,9950,9950,0
20240219,154600,192688150,9950,9950,9950,9950,0
20240219,154500,192688150,9950,9950,9950,9950,0
20240219,154400,192688150,9950,9950,9950,9950,0
20240219,154300,192688150,9950,9950,9950,9950,0
20240219,154200,192688150,9950,9950,9950,9950,0
20240219,154100,192688150,9950,9950,9950,9950,0
20240219,154000,192688150,9950,9950,9950,9950,53
20240219,153900,192688150,9950,9950,9950,9950,0
20240219,153800,192688150,9950,9950,9950,9950,0
20240219,153700,192688150,9950,9950,9950,9950,0
20240219,153600,192688150,9950,9950,9950,9950,0
20240219,153500,192688150,9950,9950,9950,9950,0
20240219,153400,192688150,9950,9950,9950,9950,0
20240219,153300,192688150,9950,9950,9950,9950,0
20240219,153200,192688150,9950,9950,9950,9950,0
20240219,153100,192688150,9950,9950,9950,9950,0
20240219,153000,192688150,9950,9950,9950,9950,53
20240219,152900,192160800,9960,9960,9960,9960,0
20240219,152800,192160800,9960,9960,9960,9960,0
20240219,152700,192160800,9960,9960,9960,9960,0
20240219,152600,192160800,9960,9960,9960,9960,0
20240219,152500,192160800,9960,9960,9960,9960,0
20240219,152400,192160800,9960,9960,9960,9960,0
20240219,152300,192160800,9960,9960,9960,9960,0
20240219,152200,192160800,9960,9960,9960,9960,0
20240219,152100,192160800,9960,9960,9960,9960,0
20240219,152000,192160800,9960,9960,9960,9960,0
20240219,151900,192160800,9960,9960,9960,9960,0
20240219,151800,192160800,9960,9960,9960,9950,17
20240219,151700,191991490,9960,9960,9960,9960,30
20240219,151600,191692690,9960,9960,9960,9960,0
20240219,151500,191692690,9960,9960,9960,9960,2
20240219,151400,191672770,9960,9960,9960,9960,1
20240219,151300,191662810,9940,9940,9940,9940,38
20240219,151200,191285090,9940,9940,9940,9940,0
20240219,151100,191285090,9940,9940,9940,9940,0
20240219,151000,191285090,9940,9960,9960,9940,721
20240219,150900,184118330,9930,9930,9930,9930,48
20240219,150800,183641690,9930,9930,9930,9930,0
20240219,150700,183641690,9930,9960,9960,9930,21
20240219,150600,183433130,9960,9960,9960,9960,0
20240219,150500,183433130,9960,9960,9960,9960,1
20240219,150400,183423170,9920,9920,9920,9920,0
20240219,150300,183423170,9920,9920,9920,9920,0
20240219,150200,183423170,9920,9920,9920,9920,0
20240219,150100,183423170,9920,9920,9920,9920,0
20240219,150000,183423170,9920,9920,9920,9920,0
20240219,145900,183423170,9920,9920,9920,9920,15
20240219,145800,183274370,9960,9960,9960,9960,0
20240219,145700,183274370,9960,9960,9960,9960,0
20240219,145600,183274370,9960,9960,9960,9960,4
20240219,145500,183234530,9920,9920,9920,9920,6
20240219,145400,183175010,9920,9920,9920,9920,50
20240219,145300,182679010,9920,9920,9920,9920,300
20240219,145200,179703010,9930,9930,9930,9930,370
20240219,145100,176028910,9960,9960,9960,9960,1
20240219,145000,176018950,9930,9930,9930,9930,6
20240219,144900,175959370,9930,9960,9960,9930,507
20240219,144800,170924830,9960,9920,9960,9920,255
20240219,144700,168394310,9920,9920,9920,9920,5
20240219,144600,168344710,9920,9920,9920,9920,0
20240219,144500,168344710,9920,9920,9920,9920,0
20240219,144400,168344710,9920,9920,9920,9920,0
20240219,144300,168344710,9920,9920,9920,9920,341
20240219,144200,164961990,9930,9930,9930,9930,0
20240219,144100,164961990,9930,9930,9930,9930,0
20240219,144000,164961990,9930,9930,9930,9930,0
20240219,143900,164961990,9930,9930,9930,9930,2
20240219,143800,164942130,9930,9930,9930,9930,0
20240219,143700,164942130,9930,9930,9930,9930,0
20240219,143600,164942130,9930,9930,9930,9930,10
20240219,143500,164842830,9930,9930,9930,9920,129
20240219,143400,163562550,9950,9950,9950,9950,0
20240219,143300,163562550,9950,9950,9950,9950,0
20240219,143200,163562550,9950,9950,9950,9950,0
20240219,143100,163562550,9950,9950,9950,9950,0
20240219,143000,163562550,9950,9950,9950,9940,88
20240219,142900,162686990,9950,9950,9950,9950,60
20240219,142800,162089990,9950,9950,9950,9950,0
20240219,142700,162089990,9950,9950,9950,9950,1
20240219,142600,162080040,9930,9930,9930,9930,0
20240219,142500,162080040,9930,9930,9930,9930,0
20240219,142400,162080040,9930,9930,9930,9930,0
20240219,142300,162080040,9930,9930,9930,9930,20
20240219,142200,161881440,9930,9930,9930,9930,0
20240219,142100,161881440,9930,9930,9930,9930,0
20240219,142000,161881440,9930,9930,9930,9930,325
20240219,141900,158654190,9930,9930,9930,9930,2
20240219,141800,158634330,9930,9930,9930,9930,273
20240219,141700,155923440,9930,9930,9930,9930,0
20240219,141600,155923440,9930,9930,9930,9930,0
20240219,141500,155923440,9930,9930,9930,9930,127
20240219,141400,154662330,9920,9920,9920,9920,0
20240219,141300,154662330,9920,9920,9920,9920,101
20240219,141200,153660410,9930,9930,9930,9930,0
20240219,141100,153660410,9930,9930,9930,9930,0
20240219,141000,153660410,9930,9930,9930,9930,5
20240219,140900,153610760,9930,9930,9930,9930,0
20240219,140800,153610760,9930,9930,9930,9930,0
20240219,140700,153610760,9930,9930,9930,9930,0
20240219,140600,153610760,9930,9930,9930,9930,0
20240219,140500,153610760,9930,9930,9930,9930,10
20240219,140400,153511460,9930,9930,9930,9930,0
20240219,140300,153511460,9930,9930,9930,9930,0
20240219,140200,153511460,9930,9930,9930,9930,2
20240219,140100,153491600,9920,9920,9920,9920,0
20240219,140000,153491600,9920,9920,9920,9920,0
20240219,135900,153491600,9920,9930,9930,9920,6
20240219,135800,153432040,9930,9930,9930,9930,0
20240219,135700,153432040,9930,9930,9930,9930,4
20240219,135600,153392320,9930,9930,9930,9930,0
20240219,135500,153392320,9930,9930,9930,9930,0
20240219,135400,153392320,9930,9930,9930,9930,9
20240219,135300,153302950,9930,9940,9940,9930,71
20240219,135200,152597750,9940,9940,9940,9940,0
20240219,135100,152597750,9940,9940,9940,9940,1
20240219,135000,152587810,9950,9950,9950,9950,0
20240219,134900,152587810,9950,9950,9950,9950,0
20240219,134800,152587810,9950,9950,9950,9950,0
20240219,134700,152587810,9950,9950,9950,9950,0
20240219,134600,152587810,9950,9950,9950,9950,4
20240219,134500,152548010,9950,9950,9950,9950,2
20240219,134400,152528110,9920,9920,9920,9920,10
20240219,134300,152428910,9930,9930,9930,9930,0
20240219,134200,152428910,9930,9930,9930,9930,0
20240219,134100,152428910,9930,9920,9930,9920,70
20240219,134000,151734060,9930,9920,9930,9920,15
20240219,133900,151585210,9920,9920,9920,9920,3
20240219,133800,151555450,9920,9920,9920,9920,20
20240219,133700,151357050,9920,9920,9920,9920,0
20240219,133600,151357050,9920,9920,9920,9920,0
20240219,133500,151357050,9920,9920,9920,9920,135
20240219,133400,150017850,9920,9920,9920,9920,0
20240219,133300,150017850,9920,9920,9920,9920,0
20240219,133200,150017850,9920,9920,9920,9920,0
20240219,133100,150017850,9920,9920,9920,9920,94
20240219,133000,149085370,9930,9930,9930,9930,0
20240219,132900,149085370,9930,9930,9930,9930,0
20240219,132800,149085370,9930,9930,9930,9930,0
20240219,132700,149085370,9930,9930,9930,9930,0
20240219,132600,149085370,9930,9930,9930,9930,20
20240219,132500,148886770,9930,9930,9930,9930,2
20240219,132400,148866910,9930,9930,9930,9930,0
20240219,132300,148866910,9930,9930,9930,9930,0
20240219,132200,148866910,9930,9930,9930,9930,30
20240219,132100,148569010,9930,9930,9930,9930,0
20240219,132000,148569010,9930,9930,9930,9930,20
20240219,131900,148370410,9930,9930,9930,9930,0
20240219,131800,148370410,9930,9930,9930,9930,0
20240219,131700,148370410,9930,9930,9930,9930,2
20240219,131600,148350550,9900,9900,9900,9900,4
20240219,131500,148310950,9880,9940,9940,9880,27
20240219,131400,148042980,9940,9940,9940,9940,104
20240219,131300,147009220,9960,9960,9960,9960,0
20240219,131200,147009220,9960,9960,9960,9960,1
20240219,131100,146999260,9960,9960,9960,9960,0
20240219,131000,146999260,9960,9960,9960,9960,1
20240219,130900,146989300,9800,9800,9800,9800,0
20240219,130800,146989300,9800,9800,9800,9800,0
20240219,130700,146989300,9800,9800,9800,9800,0
20240219,130600,146989300,9800,9990,9990,9800,4338
20240219,130500,104179580,10020,10020,10020,10020,0
20240219,130400,104179580,10020,10020,10020,10020,49
20240219,130300,103688600,10020,10020,10020,10020,0
20240219,130200,103688600,10020,10020,10020,10020,0
20240219,130100,103688600,10020,10020,10020,10020,0
20240219,130000,103688600,10020,10020,10020,10020,31
20240219,125900,103377980,10020,10020,10020,10020,0
20240219,125800,103377980,10020,10020,10020,10020,0
20240219,125700,103377980,10020,10020,10020,10020,100
20240219,125600,102375980,10020,10020,10020,10020,7
20240219,125500,102305840,9990,9990,9990,9990,0
20240219,125400,102305840,9990,9990,9990,9990,79
20240219,125300,101516630,9990,9990,9990,9990,0
20240219,125200,101516630,9990,9990,9990,9990,0
20240219,125100,101516630,9990,10000,10000,9990,10
20240219,125000,101416670,10020,10020,10020,10020,0
20240219,124900,101416670,10020,10020,10020,10020,0
20240219,124800,101416670,10020,10020,10020,10020,0
20240219,124700,101416670,10020,10020,10020,10020,1
20240219,124600,101406650,9990,10020,10020,9990,18
20240219,124500,101226800,9990,9990,9990,9990,0
20240219,124400,101226800,9990,9990,9990,9990,0
20240219,124300,101226800,9990,9990,9990,9990,100
20240219,124200,100227800,9990,9990,9990,9990,0
20240219,124100,100227800,9990,9990,9990,9990,0
20240219,124000,100227800,9990,9990,9990,9990,0
20240219,123900,100227800,9990,9990,9990,9990,0
20240219,123800,100227800,9990,9990,9990,9990,0
20240219,123700,100227800,9990,9990,9990,9990,0
20240219,123600,100227800,9990,9990,9990,9990,0
20240219,123500,100227800,9990,9990,9990,9990,22
20240219,123400,100008020,9990,9990,9990,9990,0
20240219,123300,100008020,9990,10020,10020,9990,41
20240219,123200,99598400,10020,10020,10020,10020,0
20240219,123100,99598400,10020,10020,10020,10020,23
20240219,123000,99367940,9980,9980,9980,9980,0
20240219,122900,99367940,9980,9980,9980,9980,0
20240219,122800,99367940,9980,9980,9980,9980,0
20240219,122700,99367940,9980,9980,9980,9980,0
20240219,122600,99367940,9980,9980,9980,9980,0
20240219,122500,99367940,9980,9980,9980,9980,0
20240219,122400,99367940,9980,9980,9980,9980,0
20240219,122300,99367940,9980,9980,9980,9980,3
20240219,122200,99338000,9980,9980,9980,9980,30
20240219,122100,99038600,9980,9980,9980,9980,0
20240219,122000,99038600,9980,9980,9980,9980,20
20240219,121900,98839000,9980,9980,9980,9980,0
20240219,121800,98839000,9980,9980,9980,9980,0
20240219,121700,98839000,9980,9980,9980,9980,0
20240219,121600,98839000,9980,9980,9980,9980,0
20240219,121500,98839000,9980,9980,9980,9980,0
20240219,121400,98839000,9980,9980,9980,9980,8
20240219,121300,98759160,9990,9990,9990,9990,1
20240219,121200,98749170,9980,9980,9980,9980,0
20240219,121100,98749170,9980,9980,9980,9980,0
20240219,121000,98749170,9980,9980,9980,9980,0
20240219,120900,98749170,9980,9980,9980,9980,0
20240219,120800,98749170,9980,9980,9980,9980,0
20240219,120700,98749170,9980,9980,9980,9980,0
20240219,120600,98749170,9980,9980,9980,9980,0
20240219,120500,98749170,9980,9980,9980,9980,0
20240219,120400,98749170,9980,9980,9980,9980,0
20240219,120300,98749170,9980,9980,9980,9980,212
20240219,120200,96633410,9980,9980,9980,9980,0
20240219,120100,96633410,9980,9980,9980,9980,0
20240219,120000,96633410,9980,9980,9980,9980,0
20240219,115900,96633410,9980,9980,9980,9980,130
20240219,115800,95336010,9950,9950,9950,9950,0
20240219,115700,95336010,9950,9950,9950,9950,124
20240219,115600,94102210,9950,9950,9950,9950,0
20240219,115500,94102210,9950,9950,9950,9950,88
20240219,115400,93226610,9950,9950,9950,9950,17
20240219,115300,93057460,9950,9950,9950,9950,5
20240219,115200,93007710,9950,9950,9950,9950,146
20240219,115100,91555010,9960,9960,9960,9960,0
20240219,115000,91555010,9960,9960,9960,9960,0
20240219,114900,91555010,9960,9960,9960,9960,22
20240219,114800,91335890,9960,9960,9960,9960,2
20240219,114700,91315970,9950,9950,9950,9950,6
20240219,114600,91256270,9980,9980,9980,9980,30
20240219,114500,90956870,9950,9950,9950,9950,0
20240219,114400,90956870,9950,9950,9950,9950,16
20240219,114300,90797670,9980,9980,9980,9980,2
20240219,114200,90777710,9980,9980,9980,9980,0
20240219,114100,90777710,9980,9980,9980,9980,2
20240219,114000,90757750,9980,9980,9980,9980,2
20240219,113900,90737790,9950,9950,9950,9950,20
20240219,113800,90538790,9940,9940,9940,9940,0
20240219,113700,90538790,9940,9940,9940,9940,0
20240219,113600,90538790,9940,9940,9940,9940,0
20240219,113500,90538790,9940,9940,9940,9940,0
20240219,113400,90538790,9940,9940,9940,9940,0
20240219,113300,90538790,9940,9940,9940,9940,0
20240219,113200,90538790,9940,9940,9940,9940,0
20240219,113100,90538790,9940,9950,9950,9940,166
20240219,113000,88888110,9970,9970,9970,9970,0
20240219,112900,88888110,9970,9970,9970,9970,0
20240219,112800,88888110,9970,9970,9970,9970,0
20240219,112700,88888110,9970,9970,9970,9970,0
20240219,112600,88888110,9970,9970,9970,9970,1
20240219,112500,88878140,9960,9960,9960,9960,0
20240219,112400,88878140,9960,9960,9960,9960,0
20240219,112300,88878140,9960,9960,9960,9960,0
20240219,112200,88878140,9960,9960,9960,9960,0
20240219,112100,88878140,9960,9970,9970,9960,38
20240219,112000,88499650,9980,9980,9980,9980,0
20240219,111900,88499650,9980,9980,9980,9980,0
20240219,111800,88499650,9980,9980,9980,9980,0
20240219,111700,88499650,9980,9980,9980,9980,0
20240219,111600,88499650,9980,9980,9980,9980,0
20240219,111500,88499650,9980,9980,9980,9980,0
20240219,111400,88499650,9980,9980,9980,9980,0
20240219,111300,88499650,9980,9980,9980,9980,0
20240219,111200,88499650,9980,9980,9980,9980,0
20240219,111100,88499650,9980,9980,9980,9980,0
20240219,111000,88499650,9980,9980,9980,9980,13
20240219,110900,88369910,9950,9950,9950,9950,0
20240219,110800,88369910,9950,9950,9950,9950,0
20240219,110700,88369910,9950,9950,9950,9950,0
20240219,110600,88369910,9950,9950,9950,9950,0
20240219,110500,88369910,9950,9950,9950,9950,30
20240219,110400,88071410,9950,9960,9960,9950,510
20240219,110300,82996880,9950,9950,9950,9950,0
20240219,110200,82996880,9950,9950,9950,9950,0
20240219,110100,82996880,9950,9950,9950,9950,0
20240219,110000,82996880,9950,9950,9950,9950,0
20240219,105900,82996880,9950,9950,9950,9950,0
20240219,105800,82996880,9950,9950,9950,9950,0
20240219,105700,82996880,9950,9950,9950,9950,3
20240219,105600,82967030,9980,9980,9980,9980,0
20240219,105500,82967030,9980,9980,9980,9980,0
20240219,105400,82967030,9980,9980,9980,9980,0
20240219,105300,82967030,9980,9980,9980,9980,0
20240219,105200,82967030,9980,9980,9980,9980,0
20240219,105100,82967030,9980,9980,9980,9980,227
20240219,105000,80701570,9980,9980,9980,9980,1
20240219,104900,80691590,9990,9990,9990,9990,0
20240219,104800,80691590,9990,9990,9990,9990,0
20240219,104700,80691590,9990,9990,9990,9990,0
20240219,104600,80691590,9990,9990,9990,9990,3
20240219,104500,80661620,9990,9990,9990,9990,0
20240219,104400,80661620,9990,9990,9990,9990,0
20240219,104300,80661620,9990,9980,10000,9980,1441
20240219,104200,66264210,9980,9980,9980,9980,0
20240219,104100,66264210,9980,9950,9980,9950,50
20240219,104000,65765650,9950,9950,9950,9950,0
20240219,103900,65765650,9950,9950,9950,9950,0
20240219,103800,65765650,9950,9950,9950,9950,1
20240219,103700,65755700,9950,9950,9950,9950,0
20240219,103600,65755700,9950,9950,9950,9950,0
20240219,103500,65755700,9950,9950,9950,9950,0
20240219,103400,65755700,9950,9950,9950,9950,2
20240219,103300,65735800,9950,9950,9950,9950,0
20240219,103200,65735800,9950,9950,9950,9950,1
20240219,103100,65725850,9950,9950,9950,9950,0
20240219,103000,65725850,9950,9950,9950,9950,3
20240219,102900,65696000,9950,9950,9950,9950,0
20240219,102800,65696000,9950,9950,9950,9950,1
20240219,102700,65686050,9950,9950,9950,9950,1
20240219,102600,65676100,9950,9950,9950,9950,0
20240219,102500,65676100,9950,9950,9950,9950,2
20240219,102400,65656200,9950,9920,9950,9920,110
20240219,102300,64564730,9920,9920,9920,9920,6
20240219,102200,64505210,9910,9910,9910,9910,0
20240219,102100,64505210,9910,9910,9910,9910,0
20240219,102000,64505210,9910,9910,9910,9910,0
20240219,101900,64505210,9910,9910,9910,9910,0
20240219,101800,64505210,9910,9910,9910,9910,0
20240219,101700,64505210,9910,9910,9910,9910,0
20240219,101600,64505210,9910,9910,9910,9910,0
20240219,101500,64505210,9910,9910,9910,9910,0
20240219,101400,64505210,9910,9900,9910,9900,663
20240219,101300,57937850,9900,9900,9900,9900,15
20240219,101200,57789350,9840,9890,9890,9840,1047
20240219,101100,47475880,9890,9890,9890,9890,0
20240219,101000,47475880,9890,9890,9890,9890,10
20240219,100900,47376980,9890,9890,9890,9890,1
20240219,100800,47367090,9900,9900,9900,9900,37
20240219,100700,47000790,9910,9910,9910,9910,0
20240219,100600,47000790,9910,9910,9910,9910,30
20240219,100500,46703490,9910,9910,9910,9910,1
20240219,100400,46693580,9910,9900,9910,9900,13
20240219,100300,46564770,9900,9900,9900,9900,5
20240219,100200,46515270,9900,9900,9900,9900,90
20240219,100100,45624270,9910,9910,9910,9910,2
20240219,100000,45604450,9910,9930,9930,9910,27
20240219,095900,45336600,9940,9940,9940,9940,0
20240219,095800,45336600,9940,9940,9940,9940,2
20240219,095700,45316720,9950,9950,9950,9950,1
20240219,095600,45306770,9980,9980,9980,9980,0
20240219,095500,45306770,9980,9980,9980,9980,1
20240219,095400,45296790,9920,9920,9920,9920,0
20240219,095300,45296790,9920,9920,9920,9920,0
20240219,095200,45296790,9920,9920,9920,9920,0
20240219,095100,45296790,9920,9920,9920,9920,0
20240219,095000,45296790,9920,9920,9920,9920,2
20240219,094900,45276950,9920,9920,9920,9920,0
20240219,094800,45276950,9920,9970,9970,9920,186
20240219,094700,43424680,9970,9970,9970,9970,6
20240219,094600,43364860,9970,9970,9970,9970,9
20240219,094500,43275130,9970,9970,9970,9970,155
20240219,094400,41729780,9970,9970,9970,9970,103
20240219,094300,40702870,9950,9950,9950,9950,10
20240219,094200,40603370,9990,9990,9990,9990,11
20240219,094100,40493480,9960,9960,9960,9960,0
20240219,094000,40493480,9960,9960,9960,9960,3
20240219,093900,40463600,10000,10000,10000,10000,0
20240219,093800,40463600,10000,10000,10000,10000,0
20240219,093700,40463600,10000,10000,10000,10000,0
20240219,093600,40463600,10000,10000,10000,10000,0
20240219,093500,40463600,10000,9990,10000,9990,204
20240219,093400,38423650,10000,10000,10000,10000,0
20240219,093300,38423650,10000,10000,10000,10000,0
20240219,093200,38423650,10000,9990,10000,9990,7
20240219,093100,38353710,10000,10000,10000,10000,2
20240219,093000,38333710,10000,10000,10000,10000,0
20240219,092900,38333710,10000,10020,10020,9840,849
20240219,092800,29933690,10010,9940,10010,9940,219
20240219,092700,27755610,10020,10020,10020,10020,0
20240219,092600,27755610,10020,10020,10020,10020,137
20240219,092500,26382870,10010,10010,10010,10010,0
20240219,092400,26382870,10010,10010,10010,10010,0
20240219,092300,26382870,10010,10010,10010,10010,1
20240219,092200,26372860,10020,10020,10020,10020,0
20240219,092100,26372860,10020,10020,10020,10020,20
20240219,092000,26172460,10020,9980,10020,9980,16
20240219,091900,26012730,9980,9970,9980,9970,4
20240219,091800,25972830,9990,10000,10000,9990,65
20240219,091700,25322840,10020,10020,10020,10020,0
20240219,091600,25322840,10020,10020,10020,10020,0
20240219,091500,25322840,10020,10000,10020,10000,121
20240219,091400,24112780,10000,10000,10000,10000,50
20240219,091300,23612780,10000,10000,10000,10000,14
20240219,091200,23472780,9900,9920,9920,9900,700
20240219,091100,16541660,9900,10010,10010,9900,381
20240219,091000,12764340,9920,9990,9990,9920,380
20240219,090900,8992590,10030,10030,10030,10030,0
20240219,090800,8992590,10030,10030,10030,10030,0
20240219,090700,8992590,10030,10030,10030,10030,2
20240219,090600,8972530,9990,9990,9990,9990,5
20240219,090500,8922580,9990,9920,9990,9920,101
20240219,090400,7913660,10040,10040,10040,10040,0
20240219,090300,7913660,10040,10040,10040,10040,0
20240219,090200,7913660,10040,10040,10040,10040,0
20240219,090100,7913660,10040,10040,10040,10040,0
20240219,090000,7913660,10040,10100,10100,10040,787