KissMeData/445360/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,212900,5031030,2115,2115,2115,2115,1
20240219,212800,5031030,2115,2115,2115,2115,0
20240219,212700,5031030,2115,2115,2115,2115,0
20240219,212600,5031030,2115,2115,2115,2115,0
20240219,212500,5031030,2115,2115,2115,2115,0
20240219,212400,5031030,2115,2115,2115,2115,0
20240219,212300,5031030,2115,2115,2115,2115,0
20240219,212200,5031030,2115,2115,2115,2115,0
20240219,212100,5031030,2115,2115,2115,2115,0
20240219,212000,5031030,2115,2115,2115,2115,0
20240219,211900,5031030,2115,2115,2115,2115,0
20240219,211800,5031030,2115,2115,2115,2115,0
20240219,211700,5031030,2115,2115,2115,2115,0
20240219,211600,5031030,2115,2115,2115,2115,0
20240219,211500,5031030,2115,2115,2115,2115,0
20240219,211400,5031030,2115,2115,2115,2115,0
20240219,211300,5031030,2115,2115,2115,2115,0
20240219,211200,5031030,2115,2115,2115,2115,0
20240219,211100,5031030,2115,2115,2115,2115,0
20240219,211000,5031030,2115,2115,2115,2115,0
20240219,210900,5031030,2115,2115,2115,2115,0
20240219,210800,5031030,2115,2115,2115,2115,0
20240219,210700,5031030,2115,2115,2115,2115,0
20240219,210600,5031030,2115,2115,2115,2115,0
20240219,210500,5031030,2115,2115,2115,2115,0
20240219,210400,5031030,2115,2115,2115,2115,0
20240219,210300,5031030,2115,2115,2115,2115,0
20240219,210200,5031030,2115,2115,2115,2115,0
20240219,210100,5031030,2115,2115,2115,2115,0
20240219,210000,5031030,2115,2115,2115,2115,0
20240219,205900,5031030,2115,2115,2115,2115,1
20240219,205800,5031030,2115,2115,2115,2115,0
20240219,205700,5031030,2115,2115,2115,2115,0
20240219,205600,5031030,2115,2115,2115,2115,0
20240219,205500,5031030,2115,2115,2115,2115,0
20240219,205400,5031030,2115,2115,2115,2115,0
20240219,205300,5031030,2115,2115,2115,2115,0
20240219,205200,5031030,2115,2115,2115,2115,0
20240219,205100,5031030,2115,2115,2115,2115,0
20240219,205000,5031030,2115,2115,2115,2115,0
20240219,204900,5031030,2115,2115,2115,2115,0
20240219,204800,5031030,2115,2115,2115,2115,0
20240219,204700,5031030,2115,2115,2115,2115,0
20240219,204600,5031030,2115,2115,2115,2115,0
20240219,204500,5031030,2115,2115,2115,2115,0
20240219,204400,5031030,2115,2115,2115,2115,0
20240219,204300,5031030,2115,2115,2115,2115,0
20240219,204200,5031030,2115,2115,2115,2115,0
20240219,204100,5031030,2115,2115,2115,2115,0
20240219,204000,5031030,2115,2115,2115,2115,0
20240219,203900,5031030,2115,2115,2115,2115,0
20240219,203800,5031030,2115,2115,2115,2115,0
20240219,203700,5031030,2115,2115,2115,2115,0
20240219,203600,5031030,2115,2115,2115,2115,0
20240219,203500,5031030,2115,2115,2115,2115,0
20240219,203400,5031030,2115,2115,2115,2115,0
20240219,203300,5031030,2115,2115,2115,2115,0
20240219,203200,5031030,2115,2115,2115,2115,0
20240219,203100,5031030,2115,2115,2115,2115,0
20240219,203000,5031030,2115,2115,2115,2115,0
20240219,202900,5031030,2115,2115,2115,2115,1
20240219,202800,5031030,2115,2115,2115,2115,0
20240219,202700,5031030,2115,2115,2115,2115,0
20240219,202600,5031030,2115,2115,2115,2115,0
20240219,202500,5031030,2115,2115,2115,2115,0
20240219,202400,5031030,2115,2115,2115,2115,0
20240219,202300,5031030,2115,2115,2115,2115,0
20240219,202200,5031030,2115,2115,2115,2115,0
20240219,202100,5031030,2115,2115,2115,2115,0
20240219,202000,5031030,2115,2115,2115,2115,0
20240219,201900,5031030,2115,2115,2115,2115,0
20240219,201800,5031030,2115,2115,2115,2115,0
20240219,201700,5031030,2115,2115,2115,2115,0
20240219,201600,5031030,2115,2115,2115,2115,0
20240219,201500,5031030,2115,2115,2115,2115,0
20240219,201400,5031030,2115,2115,2115,2115,0
20240219,201300,5031030,2115,2115,2115,2115,0
20240219,201200,5031030,2115,2115,2115,2115,0
20240219,201100,5031030,2115,2115,2115,2115,0
20240219,201000,5031030,2115,2115,2115,2115,0
20240219,200900,5031030,2115,2115,2115,2115,0
20240219,200800,5031030,2115,2115,2115,2115,0
20240219,200700,5031030,2115,2115,2115,2115,0
20240219,200600,5031030,2115,2115,2115,2115,0
20240219,200500,5031030,2115,2115,2115,2115,0
20240219,200400,5031030,2115,2115,2115,2115,0
20240219,200300,5031030,2115,2115,2115,2115,0
20240219,200200,5031030,2115,2115,2115,2115,0
20240219,200100,5031030,2115,2115,2115,2115,0
20240219,200000,5031030,2115,2115,2115,2115,0
20240219,195900,5031030,2115,2115,2115,2115,1
20240219,195800,5031030,2115,2115,2115,2115,0
20240219,195700,5031030,2115,2115,2115,2115,0
20240219,195600,5031030,2115,2115,2115,2115,0
20240219,195500,5031030,2115,2115,2115,2115,0
20240219,195400,5031030,2115,2115,2115,2115,0
20240219,195300,5031030,2115,2115,2115,2115,0
20240219,195200,5031030,2115,2115,2115,2115,0
20240219,195100,5031030,2115,2115,2115,2115,0
20240219,195000,5031030,2115,2115,2115,2115,0
20240219,194900,5031030,2115,2115,2115,2115,0
20240219,194800,5031030,2115,2115,2115,2115,0
20240219,194700,5031030,2115,2115,2115,2115,0
20240219,194600,5031030,2115,2115,2115,2115,0
20240219,194500,5031030,2115,2115,2115,2115,0
20240219,194400,5031030,2115,2115,2115,2115,0
20240219,194300,5031030,2115,2115,2115,2115,0
20240219,194200,5031030,2115,2115,2115,2115,0
20240219,194100,5031030,2115,2115,2115,2115,0
20240219,194000,5031030,2115,2115,2115,2115,0
20240219,193900,5031030,2115,2115,2115,2115,0
20240219,193800,5031030,2115,2115,2115,2115,0
20240219,193700,5031030,2115,2115,2115,2115,0
20240219,193600,5031030,2115,2115,2115,2115,0
20240219,193500,5031030,2115,2115,2115,2115,0
20240219,193400,5031030,2115,2115,2115,2115,0
20240219,193300,5031030,2115,2115,2115,2115,0
20240219,193200,5031030,2115,2115,2115,2115,0
20240219,193100,5031030,2115,2115,2115,2115,0
20240219,193000,5031030,2115,2115,2115,2115,0
20240219,192900,5031030,2115,2115,2115,2115,1
20240219,192800,5031030,2115,2115,2115,2115,0
20240219,192700,5031030,2115,2115,2115,2115,0
20240219,192600,5031030,2115,2115,2115,2115,0
20240219,192500,5031030,2115,2115,2115,2115,0
20240219,192400,5031030,2115,2115,2115,2115,0
20240219,192300,5031030,2115,2115,2115,2115,0
20240219,192200,5031030,2115,2115,2115,2115,0
20240219,192100,5031030,2115,2115,2115,2115,0
20240219,192000,5031030,2115,2115,2115,2115,0
20240219,191900,5031030,2115,2115,2115,2115,0
20240219,191800,5031030,2115,2115,2115,2115,0
20240219,191700,5031030,2115,2115,2115,2115,0
20240219,191600,5031030,2115,2115,2115,2115,0
20240219,191500,5031030,2115,2115,2115,2115,0
20240219,191400,5031030,2115,2115,2115,2115,0
20240219,191300,5031030,2115,2115,2115,2115,0
20240219,191200,5031030,2115,2115,2115,2115,0
20240219,191100,5031030,2115,2115,2115,2115,0
20240219,191000,5031030,2115,2115,2115,2115,0
20240219,190900,5031030,2115,2115,2115,2115,0
20240219,190800,5031030,2115,2115,2115,2115,0
20240219,190700,5031030,2115,2115,2115,2115,0
20240219,190600,5031030,2115,2115,2115,2115,0
20240219,190500,5031030,2115,2115,2115,2115,0
20240219,190400,5031030,2115,2115,2115,2115,0
20240219,190300,5031030,2115,2115,2115,2115,0
20240219,190200,5031030,2115,2115,2115,2115,0
20240219,190100,5031030,2115,2115,2115,2115,0
20240219,190000,5031030,2115,2115,2115,2115,0
20240219,185900,5031030,2115,2115,2115,2115,1
20240219,185800,5031030,2115,2115,2115,2115,0
20240219,185700,5031030,2115,2115,2115,2115,0
20240219,185600,5031030,2115,2115,2115,2115,0
20240219,185500,5031030,2115,2115,2115,2115,0
20240219,185400,5031030,2115,2115,2115,2115,0
20240219,185300,5031030,2115,2115,2115,2115,0
20240219,185200,5031030,2115,2115,2115,2115,0
20240219,185100,5031030,2115,2115,2115,2115,0
20240219,185000,5031030,2115,2115,2115,2115,0
20240219,184900,5031030,2115,2115,2115,2115,0
20240219,184800,5031030,2115,2115,2115,2115,0
20240219,184700,5031030,2115,2115,2115,2115,0
20240219,184600,5031030,2115,2115,2115,2115,0
20240219,184500,5031030,2115,2115,2115,2115,0
20240219,184400,5031030,2115,2115,2115,2115,0
20240219,184300,5031030,2115,2115,2115,2115,0
20240219,184200,5031030,2115,2115,2115,2115,0
20240219,184100,5031030,2115,2115,2115,2115,0
20240219,184000,5031030,2115,2115,2115,2115,0
20240219,183900,5031030,2115,2115,2115,2115,0
20240219,183800,5031030,2115,2115,2115,2115,0
20240219,183700,5031030,2115,2115,2115,2115,0
20240219,183600,5031030,2115,2115,2115,2115,0
20240219,183500,5031030,2115,2115,2115,2115,0
20240219,183400,5031030,2115,2115,2115,2115,0
20240219,183300,5031030,2115,2115,2115,2115,0
20240219,183200,5031030,2115,2115,2115,2115,0
20240219,183100,5031030,2115,2115,2115,2115,0
20240219,183000,5031030,2115,2115,2115,2115,0
20240219,182900,5031030,2115,2115,2115,2115,1
20240219,182800,5031030,2115,2115,2115,2115,0
20240219,182700,5031030,2115,2115,2115,2115,0
20240219,182600,5031030,2115,2115,2115,2115,0
20240219,182500,5031030,2115,2115,2115,2115,0
20240219,182400,5031030,2115,2115,2115,2115,0
20240219,182300,5031030,2115,2115,2115,2115,0
20240219,182200,5031030,2115,2115,2115,2115,0
20240219,182100,5031030,2115,2115,2115,2115,0
20240219,182000,5031030,2115,2115,2115,2115,0
20240219,181900,5031030,2115,2115,2115,2115,0
20240219,181800,5031030,2115,2115,2115,2115,0
20240219,181700,5031030,2115,2115,2115,2115,0
20240219,181600,5031030,2115,2115,2115,2115,0
20240219,181500,5031030,2115,2115,2115,2115,0
20240219,181400,5031030,2115,2115,2115,2115,0
20240219,181300,5031030,2115,2115,2115,2115,0
20240219,181200,5031030,2115,2115,2115,2115,0
20240219,181100,5031030,2115,2115,2115,2115,0
20240219,181000,5031030,2115,2115,2115,2115,0
20240219,180900,5031030,2115,2115,2115,2115,0
20240219,180800,5031030,2115,2115,2115,2115,0
20240219,180700,5031030,2115,2115,2115,2115,0
20240219,180600,5031030,2115,2115,2115,2115,0
20240219,180500,5031030,2115,2115,2115,2115,0
20240219,180400,5031030,2115,2115,2115,2115,0
20240219,180300,5031030,2115,2115,2115,2115,0
20240219,180200,5031030,2115,2115,2115,2115,0
20240219,180100,5031030,2115,2115,2115,2115,0
20240219,180000,5031030,2115,2115,2115,2115,0
20240219,175900,5031030,2115,2115,2115,2115,1
20240219,175800,5031030,2115,2115,2115,2115,0
20240219,175700,5031030,2115,2115,2115,2115,0
20240219,175600,5031030,2115,2115,2115,2115,0
20240219,175500,5031030,2115,2115,2115,2115,0
20240219,175400,5031030,2115,2115,2115,2115,0
20240219,175300,5031030,2115,2115,2115,2115,0
20240219,175200,5031030,2115,2115,2115,2115,0
20240219,175100,5031030,2115,2115,2115,2115,0
20240219,175000,5031030,2115,2115,2115,2115,0
20240219,174900,5031030,2115,2115,2115,2115,0
20240219,174800,5031030,2115,2115,2115,2115,0
20240219,174700,5031030,2115,2115,2115,2115,0
20240219,174600,5031030,2115,2115,2115,2115,0
20240219,174500,5031030,2115,2115,2115,2115,0
20240219,174400,5031030,2115,2115,2115,2115,0
20240219,174300,5031030,2115,2115,2115,2115,0
20240219,174200,5031030,2115,2115,2115,2115,0
20240219,174100,5031030,2115,2115,2115,2115,0
20240219,174000,5031030,2115,2115,2115,2115,0
20240219,173900,5031030,2115,2115,2115,2115,0
20240219,173800,5031030,2115,2115,2115,2115,0
20240219,173700,5031030,2115,2115,2115,2115,0
20240219,173600,5031030,2115,2115,2115,2115,0
20240219,173500,5031030,2115,2115,2115,2115,0
20240219,173400,5031030,2115,2115,2115,2115,0
20240219,173300,5031030,2115,2115,2115,2115,0
20240219,173200,5031030,2115,2115,2115,2115,0
20240219,173100,5031030,2115,2115,2115,2115,0
20240219,173000,5031030,2115,2115,2115,2115,0
20240219,172900,5031030,2115,2115,2115,2115,1
20240219,172800,5031030,2115,2115,2115,2115,0
20240219,172700,5031030,2115,2115,2115,2115,0
20240219,172600,5031030,2115,2115,2115,2115,0
20240219,172500,5031030,2115,2115,2115,2115,0
20240219,172400,5031030,2115,2115,2115,2115,0
20240219,172300,5031030,2115,2115,2115,2115,0
20240219,172200,5031030,2115,2115,2115,2115,0
20240219,172100,5031030,2115,2115,2115,2115,0
20240219,172000,5031030,2115,2115,2115,2115,0
20240219,171900,5031030,2115,2115,2115,2115,0
20240219,171800,5031030,2115,2115,2115,2115,0
20240219,171700,5031030,2115,2115,2115,2115,0
20240219,171600,5031030,2115,2115,2115,2115,0
20240219,171500,5031030,2115,2115,2115,2115,0
20240219,171400,5031030,2115,2115,2115,2115,0
20240219,171300,5031030,2115,2115,2115,2115,0
20240219,171200,5031030,2115,2115,2115,2115,0
20240219,171100,5031030,2115,2115,2115,2115,0
20240219,171000,5031030,2115,2115,2115,2115,0
20240219,170900,5031030,2115,2115,2115,2115,0
20240219,170800,5031030,2115,2115,2115,2115,0
20240219,170700,5031030,2115,2115,2115,2115,0
20240219,170600,5031030,2115,2115,2115,2115,0
20240219,170500,5031030,2115,2115,2115,2115,0
20240219,170400,5031030,2115,2115,2115,2115,0
20240219,170300,5031030,2115,2115,2115,2115,0
20240219,170200,5031030,2115,2115,2115,2115,0
20240219,170100,5031030,2115,2115,2115,2115,0
20240219,170000,5031030,2115,2115,2115,2115,0
20240219,165900,5031030,2115,2115,2115,2115,1
20240219,165800,5031030,2115,2115,2115,2115,0
20240219,165700,5031030,2115,2115,2115,2115,0
20240219,165600,5031030,2115,2115,2115,2115,0
20240219,165500,5031030,2115,2115,2115,2115,0
20240219,165400,5031030,2115,2115,2115,2115,0
20240219,165300,5031030,2115,2115,2115,2115,0
20240219,165200,5031030,2115,2115,2115,2115,0
20240219,165100,5031030,2115,2115,2115,2115,0
20240219,165000,5031030,2115,2115,2115,2115,0
20240219,164900,5031030,2115,2115,2115,2115,0
20240219,164800,5031030,2115,2115,2115,2115,0
20240219,164700,5031030,2115,2115,2115,2115,0
20240219,164600,5031030,2115,2115,2115,2115,0
20240219,164500,5031030,2115,2115,2115,2115,0
20240219,164400,5031030,2115,2115,2115,2115,0
20240219,164300,5031030,2115,2115,2115,2115,0
20240219,164200,5031030,2115,2115,2115,2115,0
20240219,164100,5031030,2115,2115,2115,2115,0
20240219,164000,5031030,2115,2115,2115,2115,0
20240219,163900,5031030,2115,2115,2115,2115,0
20240219,163800,5031030,2115,2115,2115,2115,0
20240219,163700,5031030,2115,2115,2115,2115,0
20240219,163600,5031030,2115,2115,2115,2115,0
20240219,163500,5031030,2115,2115,2115,2115,0
20240219,163400,5031030,2115,2115,2115,2115,0
20240219,163300,5031030,2115,2115,2115,2115,0
20240219,163200,5031030,2115,2115,2115,2115,0
20240219,163100,5031030,2115,2115,2115,2115,0
20240219,163000,5031030,2115,2115,2115,2115,0
20240219,162900,5031030,2115,2115,2115,2115,1
20240219,162800,5031030,2115,2115,2115,2115,0
20240219,162700,5031030,2115,2115,2115,2115,0
20240219,162600,5031030,2115,2115,2115,2115,0
20240219,162500,5031030,2115,2115,2115,2115,0
20240219,162400,5031030,2115,2115,2115,2115,0
20240219,162300,5031030,2115,2115,2115,2115,0
20240219,162200,5031030,2115,2115,2115,2115,0
20240219,162100,5031030,2115,2115,2115,2115,0
20240219,162000,5031030,2115,2115,2115,2115,0
20240219,161900,5031030,2115,2115,2115,2115,0
20240219,161800,5031030,2115,2115,2115,2115,0
20240219,161700,5031030,2115,2115,2115,2115,0
20240219,161600,5031030,2115,2115,2115,2115,0
20240219,161500,5031030,2115,2115,2115,2115,0
20240219,161400,5031030,2115,2115,2115,2115,0
20240219,161300,5031030,2115,2115,2115,2115,0
20240219,161200,5031030,2115,2115,2115,2115,0
20240219,161100,5031030,2115,2115,2115,2115,0
20240219,161000,5031030,2115,2115,2115,2115,0
20240219,160900,5031030,2115,2115,2115,2115,0
20240219,160800,5031030,2115,2115,2115,2115,0
20240219,160700,5031030,2115,2115,2115,2115,0
20240219,160600,5031030,2115,2115,2115,2115,0
20240219,160500,5031030,2115,2115,2115,2115,0
20240219,160400,5031030,2115,2115,2115,2115,0
20240219,160300,5031030,2115,2115,2115,2115,0
20240219,160200,5031030,2115,2115,2115,2115,0
20240219,160100,5031030,2115,2115,2115,2115,0
20240219,160000,5031030,2115,2115,2115,2115,0
20240219,155900,5031030,2115,2115,2115,2115,1
20240219,155800,5031030,2115,2115,2115,2115,0
20240219,155700,5031030,2115,2115,2115,2115,0
20240219,155600,5031030,2115,2115,2115,2115,0
20240219,155500,5031030,2115,2115,2115,2115,0
20240219,155400,5031030,2115,2115,2115,2115,0
20240219,155300,5031030,2115,2115,2115,2115,0
20240219,155200,5031030,2115,2115,2115,2115,0
20240219,155100,5031030,2115,2115,2115,2115,0
20240219,155000,5031030,2115,2115,2115,2115,0
20240219,154900,5031030,2115,2115,2115,2115,0
20240219,154800,5031030,2115,2115,2115,2115,0
20240219,154700,5031030,2115,2115,2115,2115,0
20240219,154600,5031030,2115,2115,2115,2115,0
20240219,154500,5031030,2115,2115,2115,2115,0
20240219,154400,5031030,2115,2115,2115,2115,0
20240219,154300,5031030,2115,2115,2115,2115,0
20240219,154200,5031030,2115,2115,2115,2115,0
20240219,154100,5031030,2115,2115,2115,2115,0
20240219,154000,5031030,2115,2115,2115,2115,0
20240219,153900,5031030,2115,2115,2115,2115,0
20240219,153800,5031030,2115,2115,2115,2115,0
20240219,153700,5031030,2115,2115,2115,2115,0
20240219,153600,5031030,2115,2115,2115,2115,0
20240219,153500,5031030,2115,2115,2115,2115,0
20240219,153400,5031030,2115,2115,2115,2115,0
20240219,153300,5031030,2115,2115,2115,2115,0
20240219,153200,5031030,2115,2115,2115,2115,0
20240219,153100,5031030,2115,2115,2115,2115,0
20240219,153000,5031030,2115,2115,2115,2115,1
20240219,152900,5028915,2105,2105,2105,2105,0
20240219,152800,5028915,2105,2105,2105,2105,0
20240219,152700,5028915,2105,2105,2105,2105,0
20240219,152600,5028915,2105,2105,2105,2105,0
20240219,152500,5028915,2105,2105,2105,2105,0
20240219,152400,5028915,2105,2105,2105,2105,0
20240219,152300,5028915,2105,2105,2105,2105,0
20240219,152200,5028915,2105,2105,2105,2105,0
20240219,152100,5028915,2105,2105,2105,2105,0
20240219,152000,5028915,2105,2105,2105,2105,0
20240219,151900,5028915,2105,2105,2105,2105,0
20240219,151800,5028915,2105,2105,2105,2105,3
20240219,151700,5022600,2105,2105,2105,2105,0
20240219,151600,5022600,2105,2105,2105,2105,0
20240219,151500,5022600,2105,2105,2105,2105,0
20240219,151400,5022600,2105,2105,2105,2105,2
20240219,151300,5018390,2105,2105,2105,2105,0
20240219,151200,5018390,2105,2105,2105,2105,0
20240219,151100,5018390,2105,2105,2105,2105,0
20240219,151000,5018390,2105,2105,2105,2105,3
20240219,150900,5012075,2105,2105,2105,2105,0
20240219,150800,5012075,2105,2105,2105,2105,0
20240219,150700,5012075,2105,2105,2105,2105,0
20240219,150600,5012075,2105,2105,2105,2105,2
20240219,150500,5007865,2105,2105,2105,2105,0
20240219,150400,5007865,2105,2105,2105,2105,0
20240219,150300,5007865,2105,2105,2105,2105,0
20240219,150200,5007865,2105,2105,2105,2105,2
20240219,150100,5003655,2105,2105,2105,2105,0
20240219,150000,5003655,2105,2105,2105,2105,0
20240219,145900,5003655,2105,2105,2105,2105,0
20240219,145800,5003655,2105,2105,2105,2105,3
20240219,145700,4997340,2105,2105,2105,2105,0
20240219,145600,4997340,2105,2105,2105,2105,103
20240219,145500,4780525,2105,2105,2105,2105,3
20240219,145400,4774210,2105,2105,2105,2105,0
20240219,145300,4774210,2105,2105,2105,2105,0
20240219,145200,4774210,2105,2105,2105,2105,0
20240219,145100,4774210,2105,2105,2105,2105,3
20240219,145000,4767895,2105,2105,2105,2105,0
20240219,144900,4767895,2105,2105,2105,2105,0
20240219,144800,4767895,2105,2105,2105,2105,0
20240219,144700,4767895,2105,2105,2105,2105,3
20240219,144600,4761580,2105,2105,2105,2105,0
20240219,144500,4761580,2105,2105,2105,2105,0
20240219,144400,4761580,2105,2105,2105,2105,0
20240219,144300,4761580,2105,2105,2105,2105,3
20240219,144200,4755265,2105,2105,2105,2105,0
20240219,144100,4755265,2105,2105,2105,2105,0
20240219,144000,4755265,2105,2105,2105,2105,0
20240219,143900,4755265,2105,2105,2105,2105,2
20240219,143800,4751055,2105,2105,2105,2105,0
20240219,143700,4751055,2105,2105,2105,2105,0
20240219,143600,4751055,2105,2105,2105,2105,0
20240219,143500,4751055,2105,2105,2105,2105,3
20240219,143400,4744740,2105,2105,2105,2105,0
20240219,143300,4744740,2105,2105,2105,2105,0
20240219,143200,4744740,2105,2105,2105,2105,2
20240219,143100,4740530,2105,2105,2105,2105,0
20240219,143000,4740530,2105,2105,2105,2105,0
20240219,142900,4740530,2105,2105,2105,2105,0
20240219,142800,4740530,2105,2105,2105,2105,2
20240219,142700,4736320,2105,2105,2105,2105,0
20240219,142600,4736320,2105,2105,2105,2105,0
20240219,142500,4736320,2105,2105,2105,2105,0
20240219,142400,4736320,2105,2105,2105,2105,2
20240219,142300,4732110,2105,2105,2105,2105,0
20240219,142200,4732110,2105,2105,2105,2105,0
20240219,142100,4732110,2105,2105,2105,2105,0
20240219,142000,4732110,2105,2105,2105,2105,2
20240219,141900,4727900,2105,2105,2105,2105,0
20240219,141800,4727900,2105,2105,2105,2105,0
20240219,141700,4727900,2105,2105,2105,2105,0
20240219,141600,4727900,2105,2105,2105,2105,3
20240219,141500,4721585,2105,2105,2105,2105,3
20240219,141400,4715270,2115,2115,2115,2115,0
20240219,141300,4715270,2115,2115,2115,2115,0
20240219,141200,4715270,2115,2115,2115,2115,0
20240219,141100,4715270,2115,2115,2115,2115,1
20240219,141000,4713155,2105,2105,2105,2105,0
20240219,140900,4713155,2105,2105,2105,2105,2
20240219,140800,4708945,2105,2105,2105,2105,0
20240219,140700,4708945,2105,2105,2105,2105,0
20240219,140600,4708945,2105,2105,2105,2105,0
20240219,140500,4708945,2105,2105,2105,2105,2
20240219,140400,4704735,2105,2105,2105,2105,0
20240219,140300,4704735,2105,2105,2105,2105,0
20240219,140200,4704735,2105,2105,2105,2105,0
20240219,140100,4704735,2105,2105,2105,2105,2
20240219,140000,4700525,2105,2105,2105,2105,0
20240219,135900,4700525,2105,2105,2105,2105,0
20240219,135800,4700525,2105,2105,2105,2105,0
20240219,135700,4700525,2105,2105,2105,2105,2
20240219,135600,4696315,2105,2105,2105,2105,0
20240219,135500,4696315,2105,2105,2105,2105,0
20240219,135400,4696315,2105,2105,2105,2105,0
20240219,135300,4696315,2105,2105,2105,2105,2
20240219,135200,4692105,2105,2105,2105,2105,0
20240219,135100,4692105,2105,2105,2105,2105,0
20240219,135000,4692105,2105,2105,2105,2105,2
20240219,134900,4687895,2105,2105,2105,2105,0
20240219,134800,4687895,2105,2105,2105,2105,0
20240219,134700,4687895,2105,2105,2105,2105,0
20240219,134600,4687895,2105,2105,2105,2105,3
20240219,134500,4681580,2100,2100,2100,2100,0
20240219,134400,4681580,2100,2100,2100,2100,0
20240219,134300,4681580,2100,2100,2100,2100,0
20240219,134200,4681580,2100,2100,2100,2100,3
20240219,134100,4675280,2100,2100,2100,2100,0
20240219,134000,4675280,2100,2100,2100,2100,0
20240219,133900,4675280,2100,2100,2100,2100,0
20240219,133800,4675280,2100,2100,2100,2100,2
20240219,133700,4671080,2100,2100,2100,2100,0
20240219,133600,4671080,2100,2100,2100,2100,0
20240219,133500,4671080,2100,2100,2100,2100,0
20240219,133400,4671080,2100,2100,2100,2100,2
20240219,133300,4666880,2100,2100,2100,2100,0
20240219,133200,4666880,2100,2100,2100,2100,0
20240219,133100,4666880,2100,2100,2100,2100,2
20240219,133000,4662680,2100,2100,2100,2100,0
20240219,132900,4662680,2100,2100,2100,2100,0
20240219,132800,4662680,2100,2100,2100,2100,0
20240219,132700,4662680,2100,2100,2100,2100,2
20240219,132600,4658480,2100,2100,2100,2100,0
20240219,132500,4658480,2100,2100,2100,2100,0
20240219,132400,4658480,2100,2100,2100,2100,0
20240219,132300,4658480,2100,2100,2100,2100,3
20240219,132200,4652180,2100,2100,2100,2100,0
20240219,132100,4652180,2100,2100,2100,2100,0
20240219,132000,4652180,2100,2100,2100,2100,0
20240219,131900,4652180,2100,2100,2100,2100,2
20240219,131800,4647980,2100,2100,2100,2100,0
20240219,131700,4647980,2100,2100,2100,2100,0
20240219,131600,4647980,2100,2100,2100,2100,0
20240219,131500,4647980,2100,2100,2100,2100,2
20240219,131400,4643780,2100,2100,2100,2100,0
20240219,131300,4643780,2100,2100,2100,2100,0
20240219,131200,4643780,2100,2100,2100,2100,0
20240219,131100,4643780,2100,2100,2100,2100,3
20240219,131000,4637480,2100,2100,2100,2100,0
20240219,130900,4637480,2100,2100,2100,2100,0
20240219,130800,4637480,2100,2100,2100,2100,2
20240219,130700,4633280,2100,2100,2100,2100,0
20240219,130600,4633280,2100,2100,2100,2100,0
20240219,130500,4633280,2100,2100,2100,2100,0
20240219,130400,4633280,2100,2100,2100,2100,3
20240219,130300,4626980,2100,2100,2100,2100,0
20240219,130200,4626980,2100,2100,2100,2100,0
20240219,130100,4626980,2100,2100,2100,2100,0
20240219,130000,4626980,2100,2105,2105,2100,3
20240219,125900,4620675,2100,2100,2100,2100,500
20240219,125800,3570675,2100,2100,2100,2100,0
20240219,125700,3570675,2100,2100,2100,2100,0
20240219,125600,3570675,2100,2100,2100,2100,2
20240219,125500,3566475,2100,2100,2100,2100,0
20240219,125400,3566475,2100,2100,2100,2100,0
20240219,125300,3566475,2100,2100,2100,2100,0
20240219,125200,3566475,2100,2100,2100,2100,2
20240219,125100,3562275,2100,2100,2100,2100,0
20240219,125000,3562275,2100,2100,2100,2100,0
20240219,124900,3562275,2100,2100,2100,2100,3
20240219,124800,3555975,2100,2100,2100,2100,0
20240219,124700,3555975,2100,2100,2100,2100,0
20240219,124600,3555975,2100,2100,2100,2100,0
20240219,124500,3555975,2100,2100,2100,2100,3
20240219,124400,3549675,2100,2100,2100,2100,0
20240219,124300,3549675,2100,2100,2100,2100,0
20240219,124200,3549675,2100,2100,2100,2100,0
20240219,124100,3549675,2100,2100,2100,2100,3
20240219,124000,3543375,2100,2100,2100,2100,0
20240219,123900,3543375,2100,2100,2100,2100,0
20240219,123800,3543375,2100,2100,2100,2100,0
20240219,123700,3543375,2100,2100,2100,2100,2
20240219,123600,3539175,2100,2100,2100,2100,0
20240219,123500,3539175,2100,2100,2100,2100,0
20240219,123400,3539175,2100,2100,2100,2100,0
20240219,123300,3539175,2100,2100,2100,2100,3
20240219,123200,3532875,2100,2100,2100,2100,0
20240219,123100,3532875,2100,2100,2100,2100,0
20240219,123000,3532875,2100,2100,2100,2100,0
20240219,122900,3532875,2100,2100,2100,2100,2
20240219,122800,3528675,2100,2100,2100,2100,0
20240219,122700,3528675,2100,2100,2100,2100,0
20240219,122600,3528675,2100,2100,2100,2100,2
20240219,122500,3524475,2100,2100,2100,2100,0
20240219,122400,3524475,2100,2100,2100,2100,0
20240219,122300,3524475,2100,2100,2100,2100,0
20240219,122200,3524475,2100,2100,2100,2100,2
20240219,122100,3520275,2100,2100,2100,2100,0
20240219,122000,3520275,2100,2100,2100,2100,200
20240219,121900,3100275,2100,2100,2100,2100,0
20240219,121800,3100275,2100,2100,2100,2100,2
20240219,121700,3096075,2100,2100,2100,2100,0
20240219,121600,3096075,2100,2100,2100,2100,0
20240219,121500,3096075,2100,2100,2100,2100,130
20240219,121400,2823075,2105,2100,2105,2100,204
20240219,121300,2394655,2100,2100,2100,2100,0
20240219,121200,2394655,2100,2100,2100,2100,0
20240219,121100,2394655,2100,2100,2100,2100,0
20240219,121000,2394655,2100,2100,2100,2100,4
20240219,120900,2386255,2115,2115,2115,2115,0
20240219,120800,2386255,2115,2115,2115,2115,0
20240219,120700,2386255,2115,2115,2115,2115,0
20240219,120600,2386255,2115,2115,2115,2115,0
20240219,120500,2386255,2115,2115,2115,2115,3
20240219,120400,2379910,2100,2100,2100,2100,0
20240219,120300,2379910,2100,2100,2100,2100,2
20240219,120200,2375710,2100,2100,2100,2100,0
20240219,120100,2375710,2100,2100,2100,2100,0
20240219,120000,2375710,2100,2100,2100,2100,0
20240219,115900,2375710,2100,2100,2100,2100,2
20240219,115800,2371510,2100,2100,2100,2100,0
20240219,115700,2371510,2100,2100,2100,2100,0
20240219,115600,2371510,2100,2100,2100,2100,2
20240219,115500,2367310,2105,2105,2105,2105,0
20240219,115400,2367310,2105,2105,2105,2105,0
20240219,115300,2367310,2105,2105,2105,2105,0
20240219,115200,2367310,2105,2105,2105,2105,0
20240219,115100,2367310,2105,2105,2105,2105,3
20240219,115000,2360995,2105,2105,2105,2105,0
20240219,114900,2360995,2105,2105,2105,2105,0
20240219,114800,2360995,2105,2105,2105,2105,0
20240219,114700,2360995,2105,2105,2105,2105,2
20240219,114600,2356785,2105,2105,2105,2105,0
20240219,114500,2356785,2105,2105,2105,2105,0
20240219,114400,2356785,2105,2105,2105,2105,2
20240219,114300,2352575,2105,2105,2105,2105,0
20240219,114200,2352575,2105,2105,2105,2105,0
20240219,114100,2352575,2105,2105,2105,2105,0
20240219,114000,2352575,2105,2105,2105,2105,2
20240219,113900,2348365,2105,2105,2105,2105,0
20240219,113800,2348365,2105,2105,2105,2105,0
20240219,113700,2348365,2105,2105,2105,2105,0
20240219,113600,2348365,2105,2105,2105,2105,2
20240219,113500,2344155,2105,2105,2105,2105,0
20240219,113400,2344155,2105,2105,2105,2105,0
20240219,113300,2344155,2105,2105,2105,2105,0
20240219,113200,2344155,2105,2105,2105,2105,2
20240219,113100,2339945,2105,2105,2105,2105,0
20240219,113000,2339945,2105,2105,2105,2105,0
20240219,112900,2339945,2105,2105,2105,2105,0
20240219,112800,2339945,2105,2105,2105,2105,2
20240219,112700,2335735,2105,2105,2105,2105,0
20240219,112600,2335735,2105,2105,2105,2105,0
20240219,112500,2335735,2105,2105,2105,2105,2
20240219,112400,2331525,2105,2105,2105,2105,0
20240219,112300,2331525,2105,2105,2105,2105,0
20240219,112200,2331525,2105,2105,2105,2105,0
20240219,112100,2331525,2105,2105,2105,2105,2
20240219,112000,2327315,2105,2105,2105,2105,0
20240219,111900,2327315,2105,2105,2105,2105,0
20240219,111800,2327315,2105,2105,2105,2105,0
20240219,111700,2327315,2105,2105,2105,2105,2
20240219,111600,2323105,2105,2105,2105,2105,0
20240219,111500,2323105,2105,2105,2105,2105,0
20240219,111400,2323105,2105,2105,2105,2105,0
20240219,111300,2323105,2105,2105,2105,2105,2
20240219,111200,2318895,2100,2100,2100,2100,0
20240219,111100,2318895,2100,2100,2100,2100,968
20240219,111000,286095,2100,2100,2100,2100,0
20240219,110900,286095,2100,2100,2100,2100,2
20240219,110800,281895,2100,2100,2100,2100,0
20240219,110700,281895,2100,2100,2100,2100,0
20240219,110600,281895,2100,2100,2100,2100,0
20240219,110500,281895,2100,2100,2100,2100,2
20240219,110400,277695,2100,2100,2100,2100,0
20240219,110300,277695,2100,2100,2100,2100,0
20240219,110200,277695,2100,2100,2100,2100,3
20240219,110100,271395,2100,2100,2100,2100,0
20240219,110000,271395,2100,2100,2100,2100,0
20240219,105900,271395,2100,2100,2100,2100,0
20240219,105800,271395,2100,2100,2100,2100,3
20240219,105700,265095,2100,2100,2100,2100,0
20240219,105600,265095,2100,2100,2100,2100,0
20240219,105500,265095,2100,2100,2100,2100,0
20240219,105400,265095,2100,2100,2100,2100,2
20240219,105300,260895,2100,2100,2100,2100,0
20240219,105200,260895,2100,2100,2100,2100,0
20240219,105100,260895,2100,2100,2100,2100,0
20240219,105000,260895,2100,2100,2100,2100,2
20240219,104900,256695,2100,2100,2100,2100,0
20240219,104800,256695,2100,2100,2100,2100,0
20240219,104700,256695,2100,2100,2100,2100,0
20240219,104600,256695,2100,2100,2100,2100,3
20240219,104500,250395,2100,2100,2100,2100,0
20240219,104400,250395,2100,2100,2100,2100,0
20240219,104300,250395,2100,2100,2100,2100,2
20240219,104200,246195,2100,2100,2100,2100,0
20240219,104100,246195,2100,2100,2100,2100,0
20240219,104000,246195,2100,2100,2100,2100,0
20240219,103900,246195,2100,2100,2100,2100,3
20240219,103800,239895,2100,2100,2100,2100,0
20240219,103700,239895,2100,2100,2100,2100,0
20240219,103600,239895,2100,2100,2100,2100,0
20240219,103500,239895,2100,2100,2100,2100,2
20240219,103400,235695,2100,2100,2100,2100,0
20240219,103300,235695,2100,2100,2100,2100,0
20240219,103200,235695,2100,2100,2100,2100,0
20240219,103100,235695,2100,2100,2100,2100,3
20240219,103000,229395,2100,2100,2100,2100,0
20240219,102900,229395,2100,2100,2100,2100,0
20240219,102800,229395,2100,2100,2100,2100,0
20240219,102700,229395,2100,2100,2100,2100,2
20240219,102600,225195,2100,2100,2100,2100,0
20240219,102500,225195,2100,2100,2100,2100,0
20240219,102400,225195,2100,2100,2100,2100,3
20240219,102300,218895,2100,2100,2100,2100,0
20240219,102200,218895,2100,2100,2100,2100,0
20240219,102100,218895,2100,2100,2100,2100,0
20240219,102000,218895,2100,2100,2100,2100,3
20240219,101900,212595,2100,2100,2100,2100,0
20240219,101800,212595,2100,2100,2100,2100,0
20240219,101700,212595,2100,2100,2100,2100,0
20240219,101600,212595,2100,2100,2100,2100,3
20240219,101500,206295,2100,2100,2100,2100,0
20240219,101400,206295,2100,2100,2100,2100,0
20240219,101300,206295,2100,2100,2100,2100,2
20240219,101200,202095,2105,2105,2105,2105,0
20240219,101100,202095,2105,2105,2105,2105,0
20240219,101000,202095,2105,2105,2105,2105,0
20240219,100900,202095,2105,2105,2105,2105,0
20240219,100800,202095,2105,2105,2105,2105,2
20240219,100700,197885,2100,2100,2100,2100,0
20240219,100600,197885,2100,2100,2100,2100,0
20240219,100500,197885,2100,2100,2100,2100,0
20240219,100400,197885,2100,2100,2105,2100,23
20240219,100300,149580,2100,2100,2100,2100,0
20240219,100200,149580,2100,2100,2100,2100,0
20240219,100100,149580,2100,2100,2100,2100,3
20240219,100000,143280,2100,2100,2100,2100,0
20240219,095900,143280,2100,2100,2100,2100,0
20240219,095800,143280,2100,2100,2100,2100,0
20240219,095700,143280,2100,2100,2100,2100,2
20240219,095600,139080,2100,2100,2100,2100,0
20240219,095500,139080,2100,2100,2100,2100,0
20240219,095400,139080,2100,2100,2100,2100,0
20240219,095300,139080,2100,2100,2100,2100,2
20240219,095200,134880,2100,2100,2100,2100,0
20240219,095100,134880,2100,2100,2100,2100,0
20240219,095000,134880,2100,2100,2100,2100,0
20240219,094900,134880,2100,2100,2100,2100,2
20240219,094800,130680,2100,2100,2100,2100,3
20240219,094700,124380,2115,2115,2115,2115,0
20240219,094600,124380,2115,2115,2115,2115,0
20240219,094500,124380,2115,2115,2115,2115,0
20240219,094400,124380,2115,2115,2115,2115,1
20240219,094300,122265,2115,2115,2115,2115,0
20240219,094200,122265,2115,2100,2115,2100,4
20240219,094100,113850,2100,2100,2100,2100,0
20240219,094000,113850,2100,2100,2100,2100,0
20240219,093900,113850,2100,2100,2100,2100,0
20240219,093800,113850,2100,2100,2100,2100,2
20240219,093700,109650,2100,2100,2100,2100,0
20240219,093600,109650,2100,2100,2100,2100,0
20240219,093500,109650,2100,2100,2100,2100,0
20240219,093400,109650,2100,2100,2100,2100,2
20240219,093300,105450,2100,2100,2100,2100,0
20240219,093200,105450,2100,2100,2100,2100,0
20240219,093100,105450,2100,2100,2100,2100,0
20240219,093000,105450,2100,2100,2100,2100,3
20240219,092900,99150,2100,2100,2100,2100,0
20240219,092800,99150,2100,2100,2100,2100,0
20240219,092700,99150,2100,2100,2100,2100,0
20240219,092600,99150,2100,2100,2100,2100,2
20240219,092500,94950,2100,2100,2100,2100,0
20240219,092400,94950,2100,2100,2100,2100,0
20240219,092300,94950,2100,2100,2100,2100,0
20240219,092200,94950,2100,2100,2100,2100,3
20240219,092100,88650,2100,2100,2100,2100,0
20240219,092000,88650,2100,2100,2100,2100,0
20240219,091900,88650,2100,2100,2100,2100,2
20240219,091800,84450,2100,2100,2100,2100,0
20240219,091700,84450,2100,2100,2100,2100,0
20240219,091600,84450,2100,2100,2100,2100,0
20240219,091500,84450,2100,2100,2100,2100,3
20240219,091400,78150,2100,2100,2100,2100,0
20240219,091300,78150,2100,2100,2100,2100,0
20240219,091200,78150,2100,2100,2100,2100,0
20240219,091100,78150,2100,2100,2100,2100,2
20240219,091000,73950,2100,2100,2100,2100,0
20240219,090900,73950,2100,2100,2100,2100,0
20240219,090800,73950,2100,2100,2100,2100,0
20240219,090700,73950,2100,2100,2100,2100,2
20240219,090600,69750,2100,2100,2100,2100,3
20240219,090500,63450,2115,2115,2115,2115,0
20240219,090400,63450,2115,2115,2115,2115,0
20240219,090300,63450,2115,2115,2115,2115,0
20240219,090200,63450,2115,2115,2115,2115,0
20240219,090100,63450,2115,2115,2115,2115,0
20240219,090000,63450,2115,2115,2115,2115,30