KissMeData/462020/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,213400,57364670,2070,2070,2070,2070,5
20240219,213300,57364670,2070,2070,2070,2070,0
20240219,213200,57364670,2070,2070,2070,2070,0
20240219,213100,57364670,2070,2070,2070,2070,0
20240219,213000,57364670,2070,2070,2070,2070,0
20240219,212900,57364670,2070,2070,2070,2070,0
20240219,212800,57364670,2070,2070,2070,2070,0
20240219,212700,57364670,2070,2070,2070,2070,0
20240219,212600,57364670,2070,2070,2070,2070,0
20240219,212500,57364670,2070,2070,2070,2070,0
20240219,212400,57364670,2070,2070,2070,2070,0
20240219,212300,57364670,2070,2070,2070,2070,0
20240219,212200,57364670,2070,2070,2070,2070,0
20240219,212100,57364670,2070,2070,2070,2070,0
20240219,212000,57364670,2070,2070,2070,2070,0
20240219,211900,57364670,2070,2070,2070,2070,0
20240219,211800,57364670,2070,2070,2070,2070,0
20240219,211700,57364670,2070,2070,2070,2070,0
20240219,211600,57364670,2070,2070,2070,2070,0
20240219,211500,57364670,2070,2070,2070,2070,0
20240219,211400,57364670,2070,2070,2070,2070,0
20240219,211300,57364670,2070,2070,2070,2070,0
20240219,211200,57364670,2070,2070,2070,2070,0
20240219,211100,57364670,2070,2070,2070,2070,0
20240219,211000,57364670,2070,2070,2070,2070,0
20240219,210900,57364670,2070,2070,2070,2070,0
20240219,210800,57364670,2070,2070,2070,2070,0
20240219,210700,57364670,2070,2070,2070,2070,0
20240219,210600,57364670,2070,2070,2070,2070,0
20240219,210500,57364670,2070,2070,2070,2070,0
20240219,210400,57364670,2070,2070,2070,2070,5
20240219,210300,57364670,2070,2070,2070,2070,0
20240219,210200,57364670,2070,2070,2070,2070,0
20240219,210100,57364670,2070,2070,2070,2070,0
20240219,210000,57364670,2070,2070,2070,2070,0
20240219,205900,57364670,2070,2070,2070,2070,0
20240219,205800,57364670,2070,2070,2070,2070,0
20240219,205700,57364670,2070,2070,2070,2070,0
20240219,205600,57364670,2070,2070,2070,2070,0
20240219,205500,57364670,2070,2070,2070,2070,0
20240219,205400,57364670,2070,2070,2070,2070,0
20240219,205300,57364670,2070,2070,2070,2070,0
20240219,205200,57364670,2070,2070,2070,2070,0
20240219,205100,57364670,2070,2070,2070,2070,0
20240219,205000,57364670,2070,2070,2070,2070,0
20240219,204900,57364670,2070,2070,2070,2070,0
20240219,204800,57364670,2070,2070,2070,2070,0
20240219,204700,57364670,2070,2070,2070,2070,0
20240219,204600,57364670,2070,2070,2070,2070,0
20240219,204500,57364670,2070,2070,2070,2070,0
20240219,204400,57364670,2070,2070,2070,2070,0
20240219,204300,57364670,2070,2070,2070,2070,0
20240219,204200,57364670,2070,2070,2070,2070,0
20240219,204100,57364670,2070,2070,2070,2070,0
20240219,204000,57364670,2070,2070,2070,2070,0
20240219,203900,57364670,2070,2070,2070,2070,0
20240219,203800,57364670,2070,2070,2070,2070,0
20240219,203700,57364670,2070,2070,2070,2070,0
20240219,203600,57364670,2070,2070,2070,2070,0
20240219,203500,57364670,2070,2070,2070,2070,0
20240219,203400,57364670,2070,2070,2070,2070,5
20240219,203300,57364670,2070,2070,2070,2070,0
20240219,203200,57364670,2070,2070,2070,2070,0
20240219,203100,57364670,2070,2070,2070,2070,0
20240219,203000,57364670,2070,2070,2070,2070,0
20240219,202900,57364670,2070,2070,2070,2070,0
20240219,202800,57364670,2070,2070,2070,2070,0
20240219,202700,57364670,2070,2070,2070,2070,0
20240219,202600,57364670,2070,2070,2070,2070,0
20240219,202500,57364670,2070,2070,2070,2070,0
20240219,202400,57364670,2070,2070,2070,2070,0
20240219,202300,57364670,2070,2070,2070,2070,0
20240219,202200,57364670,2070,2070,2070,2070,0
20240219,202100,57364670,2070,2070,2070,2070,0
20240219,202000,57364670,2070,2070,2070,2070,0
20240219,201900,57364670,2070,2070,2070,2070,0
20240219,201800,57364670,2070,2070,2070,2070,0
20240219,201700,57364670,2070,2070,2070,2070,0
20240219,201600,57364670,2070,2070,2070,2070,0
20240219,201500,57364670,2070,2070,2070,2070,0
20240219,201400,57364670,2070,2070,2070,2070,0
20240219,201300,57364670,2070,2070,2070,2070,0
20240219,201200,57364670,2070,2070,2070,2070,0
20240219,201100,57364670,2070,2070,2070,2070,0
20240219,201000,57364670,2070,2070,2070,2070,0
20240219,200900,57364670,2070,2070,2070,2070,0
20240219,200800,57364670,2070,2070,2070,2070,0
20240219,200700,57364670,2070,2070,2070,2070,0
20240219,200600,57364670,2070,2070,2070,2070,0
20240219,200500,57364670,2070,2070,2070,2070,0
20240219,200400,57364670,2070,2070,2070,2070,5
20240219,200300,57364670,2070,2070,2070,2070,0
20240219,200200,57364670,2070,2070,2070,2070,0
20240219,200100,57364670,2070,2070,2070,2070,0
20240219,200000,57364670,2070,2070,2070,2070,0
20240219,195900,57364670,2070,2070,2070,2070,0
20240219,195800,57364670,2070,2070,2070,2070,0
20240219,195700,57364670,2070,2070,2070,2070,0
20240219,195600,57364670,2070,2070,2070,2070,0
20240219,195500,57364670,2070,2070,2070,2070,0
20240219,195400,57364670,2070,2070,2070,2070,0
20240219,195300,57364670,2070,2070,2070,2070,0
20240219,195200,57364670,2070,2070,2070,2070,0
20240219,195100,57364670,2070,2070,2070,2070,0
20240219,195000,57364670,2070,2070,2070,2070,0
20240219,194900,57364670,2070,2070,2070,2070,0
20240219,194800,57364670,2070,2070,2070,2070,0
20240219,194700,57364670,2070,2070,2070,2070,0
20240219,194600,57364670,2070,2070,2070,2070,0
20240219,194500,57364670,2070,2070,2070,2070,0
20240219,194400,57364670,2070,2070,2070,2070,0
20240219,194300,57364670,2070,2070,2070,2070,0
20240219,194200,57364670,2070,2070,2070,2070,0
20240219,194100,57364670,2070,2070,2070,2070,0
20240219,194000,57364670,2070,2070,2070,2070,0
20240219,193900,57364670,2070,2070,2070,2070,0
20240219,193800,57364670,2070,2070,2070,2070,0
20240219,193700,57364670,2070,2070,2070,2070,0
20240219,193600,57364670,2070,2070,2070,2070,0
20240219,193500,57364670,2070,2070,2070,2070,0
20240219,193400,57364670,2070,2070,2070,2070,5
20240219,193300,57364670,2070,2070,2070,2070,0
20240219,193200,57364670,2070,2070,2070,2070,0
20240219,193100,57364670,2070,2070,2070,2070,0
20240219,193000,57364670,2070,2070,2070,2070,0
20240219,192900,57364670,2070,2070,2070,2070,0
20240219,192800,57364670,2070,2070,2070,2070,0
20240219,192700,57364670,2070,2070,2070,2070,0
20240219,192600,57364670,2070,2070,2070,2070,0
20240219,192500,57364670,2070,2070,2070,2070,0
20240219,192400,57364670,2070,2070,2070,2070,0
20240219,192300,57364670,2070,2070,2070,2070,0
20240219,192200,57364670,2070,2070,2070,2070,0
20240219,192100,57364670,2070,2070,2070,2070,0
20240219,192000,57364670,2070,2070,2070,2070,0
20240219,191900,57364670,2070,2070,2070,2070,0
20240219,191800,57364670,2070,2070,2070,2070,0
20240219,191700,57364670,2070,2070,2070,2070,0
20240219,191600,57364670,2070,2070,2070,2070,0
20240219,191500,57364670,2070,2070,2070,2070,0
20240219,191400,57364670,2070,2070,2070,2070,0
20240219,191300,57364670,2070,2070,2070,2070,0
20240219,191200,57364670,2070,2070,2070,2070,0
20240219,191100,57364670,2070,2070,2070,2070,0
20240219,191000,57364670,2070,2070,2070,2070,0
20240219,190900,57364670,2070,2070,2070,2070,0
20240219,190800,57364670,2070,2070,2070,2070,0
20240219,190700,57364670,2070,2070,2070,2070,0
20240219,190600,57364670,2070,2070,2070,2070,0
20240219,190500,57364670,2070,2070,2070,2070,0
20240219,190400,57364670,2070,2070,2070,2070,5
20240219,190300,57364670,2070,2070,2070,2070,0
20240219,190200,57364670,2070,2070,2070,2070,0
20240219,190100,57364670,2070,2070,2070,2070,0
20240219,190000,57364670,2070,2070,2070,2070,0
20240219,185900,57364670,2070,2070,2070,2070,0
20240219,185800,57364670,2070,2070,2070,2070,0
20240219,185700,57364670,2070,2070,2070,2070,0
20240219,185600,57364670,2070,2070,2070,2070,0
20240219,185500,57364670,2070,2070,2070,2070,0
20240219,185400,57364670,2070,2070,2070,2070,0
20240219,185300,57364670,2070,2070,2070,2070,0
20240219,185200,57364670,2070,2070,2070,2070,0
20240219,185100,57364670,2070,2070,2070,2070,0
20240219,185000,57364670,2070,2070,2070,2070,0
20240219,184900,57364670,2070,2070,2070,2070,0
20240219,184800,57364670,2070,2070,2070,2070,0
20240219,184700,57364670,2070,2070,2070,2070,0
20240219,184600,57364670,2070,2070,2070,2070,0
20240219,184500,57364670,2070,2070,2070,2070,0
20240219,184400,57364670,2070,2070,2070,2070,0
20240219,184300,57364670,2070,2070,2070,2070,0
20240219,184200,57364670,2070,2070,2070,2070,0
20240219,184100,57364670,2070,2070,2070,2070,0
20240219,184000,57364670,2070,2070,2070,2070,0
20240219,183900,57364670,2070,2070,2070,2070,0
20240219,183800,57364670,2070,2070,2070,2070,0
20240219,183700,57364670,2070,2070,2070,2070,0
20240219,183600,57364670,2070,2070,2070,2070,0
20240219,183500,57364670,2070,2070,2070,2070,0
20240219,183400,57364670,2070,2070,2070,2070,5
20240219,183300,57364670,2070,2070,2070,2070,0
20240219,183200,57364670,2070,2070,2070,2070,0
20240219,183100,57364670,2070,2070,2070,2070,0
20240219,183000,57364670,2070,2070,2070,2070,0
20240219,182900,57364670,2070,2070,2070,2070,0
20240219,182800,57364670,2070,2070,2070,2070,0
20240219,182700,57364670,2070,2070,2070,2070,0
20240219,182600,57364670,2070,2070,2070,2070,0
20240219,182500,57364670,2070,2070,2070,2070,0
20240219,182400,57364670,2070,2070,2070,2070,0
20240219,182300,57364670,2070,2070,2070,2070,0
20240219,182200,57364670,2070,2070,2070,2070,0
20240219,182100,57364670,2070,2070,2070,2070,0
20240219,182000,57364670,2070,2070,2070,2070,0
20240219,181900,57364670,2070,2070,2070,2070,0
20240219,181800,57364670,2070,2070,2070,2070,0
20240219,181700,57364670,2070,2070,2070,2070,0
20240219,181600,57364670,2070,2070,2070,2070,0
20240219,181500,57364670,2070,2070,2070,2070,0
20240219,181400,57364670,2070,2070,2070,2070,0
20240219,181300,57364670,2070,2070,2070,2070,0
20240219,181200,57364670,2070,2070,2070,2070,0
20240219,181100,57364670,2070,2070,2070,2070,0
20240219,181000,57364670,2070,2070,2070,2070,0
20240219,180900,57364670,2070,2070,2070,2070,0
20240219,180800,57364670,2070,2070,2070,2070,0
20240219,180700,57364670,2070,2070,2070,2070,0
20240219,180600,57364670,2070,2070,2070,2070,0
20240219,180500,57364670,2070,2070,2070,2070,0
20240219,180400,57364670,2070,2070,2070,2070,5
20240219,180300,57364670,2070,2070,2070,2070,0
20240219,180200,57364670,2070,2070,2070,2070,0
20240219,180100,57364670,2070,2070,2070,2070,0
20240219,180000,57364670,2070,2070,2070,2070,0
20240219,175900,57364670,2070,2070,2070,2070,0
20240219,175800,57364670,2070,2070,2070,2070,0
20240219,175700,57364670,2070,2070,2070,2070,0
20240219,175600,57364670,2070,2070,2070,2070,0
20240219,175500,57364670,2070,2070,2070,2070,0
20240219,175400,57364670,2070,2070,2070,2070,0
20240219,175300,57364670,2070,2070,2070,2070,0
20240219,175200,57364670,2070,2070,2070,2070,0
20240219,175100,57364670,2070,2070,2070,2070,0
20240219,175000,57364670,2070,2070,2070,2070,0
20240219,174900,57364670,2070,2070,2070,2070,0
20240219,174800,57364670,2070,2070,2070,2070,0
20240219,174700,57364670,2070,2070,2070,2070,0
20240219,174600,57364670,2070,2070,2070,2070,0
20240219,174500,57364670,2070,2070,2070,2070,0
20240219,174400,57364670,2070,2070,2070,2070,0
20240219,174300,57364670,2070,2070,2070,2070,0
20240219,174200,57364670,2070,2070,2070,2070,0
20240219,174100,57364670,2070,2070,2070,2070,0
20240219,174000,57364670,2070,2070,2070,2070,0
20240219,173900,57364670,2070,2070,2070,2070,0
20240219,173800,57364670,2070,2070,2070,2070,0
20240219,173700,57364670,2070,2070,2070,2070,0
20240219,173600,57364670,2070,2070,2070,2070,0
20240219,173500,57364670,2070,2070,2070,2070,0
20240219,173400,57364670,2070,2070,2070,2070,5
20240219,173300,57364670,2070,2070,2070,2070,0
20240219,173200,57364670,2070,2070,2070,2070,0
20240219,173100,57364670,2070,2070,2070,2070,0
20240219,173000,57364670,2070,2070,2070,2070,0
20240219,172900,57364670,2070,2070,2070,2070,0
20240219,172800,57364670,2070,2070,2070,2070,0
20240219,172700,57364670,2070,2070,2070,2070,0
20240219,172600,57364670,2070,2070,2070,2070,0
20240219,172500,57364670,2070,2070,2070,2070,0
20240219,172400,57364670,2070,2070,2070,2070,0
20240219,172300,57364670,2070,2070,2070,2070,0
20240219,172200,57364670,2070,2070,2070,2070,0
20240219,172100,57364670,2070,2070,2070,2070,0
20240219,172000,57364670,2070,2070,2070,2070,0
20240219,171900,57364670,2070,2070,2070,2070,0
20240219,171800,57364670,2070,2070,2070,2070,0
20240219,171700,57364670,2070,2070,2070,2070,0
20240219,171600,57364670,2070,2070,2070,2070,0
20240219,171500,57364670,2070,2070,2070,2070,0
20240219,171400,57364670,2070,2070,2070,2070,0
20240219,171300,57364670,2070,2070,2070,2070,0
20240219,171200,57364670,2070,2070,2070,2070,0
20240219,171100,57364670,2070,2070,2070,2070,0
20240219,171000,57364670,2070,2070,2070,2070,0
20240219,170900,57364670,2070,2070,2070,2070,0
20240219,170800,57364670,2070,2070,2070,2070,0
20240219,170700,57364670,2070,2070,2070,2070,0
20240219,170600,57364670,2070,2070,2070,2070,0
20240219,170500,57364670,2070,2070,2070,2070,0
20240219,170400,57364670,2070,2070,2070,2070,5
20240219,170300,57364670,2070,2070,2070,2070,0
20240219,170200,57364670,2070,2070,2070,2070,0
20240219,170100,57364670,2070,2070,2070,2070,0
20240219,170000,57364670,2070,2070,2070,2070,0
20240219,165900,57364670,2070,2070,2070,2070,0
20240219,165800,57364670,2070,2070,2070,2070,0
20240219,165700,57364670,2070,2070,2070,2070,0
20240219,165600,57364670,2070,2070,2070,2070,0
20240219,165500,57364670,2070,2070,2070,2070,0
20240219,165400,57364670,2070,2070,2070,2070,0
20240219,165300,57364670,2070,2070,2070,2070,0
20240219,165200,57364670,2070,2070,2070,2070,0
20240219,165100,57364670,2070,2070,2070,2070,0
20240219,165000,57364670,2070,2070,2070,2070,0
20240219,164900,57364670,2070,2070,2070,2070,0
20240219,164800,57364670,2070,2070,2070,2070,0
20240219,164700,57364670,2070,2070,2070,2070,0
20240219,164600,57364670,2070,2070,2070,2070,0
20240219,164500,57364670,2070,2070,2070,2070,0
20240219,164400,57364670,2070,2070,2070,2070,0
20240219,164300,57364670,2070,2070,2070,2070,0
20240219,164200,57364670,2070,2070,2070,2070,0
20240219,164100,57364670,2070,2070,2070,2070,0
20240219,164000,57364670,2070,2070,2070,2070,0
20240219,163900,57364670,2070,2070,2070,2070,0
20240219,163800,57364670,2070,2070,2070,2070,0
20240219,163700,57364670,2070,2070,2070,2070,0
20240219,163600,57364670,2070,2070,2070,2070,0
20240219,163500,57364670,2070,2070,2070,2070,0
20240219,163400,57364670,2070,2070,2070,2070,5
20240219,163300,57364670,2070,2070,2070,2070,0
20240219,163200,57364670,2070,2070,2070,2070,0
20240219,163100,57364670,2070,2070,2070,2070,0
20240219,163000,57364670,2070,2070,2070,2070,0
20240219,162900,57364670,2070,2070,2070,2070,0
20240219,162800,57364670,2070,2070,2070,2070,0
20240219,162700,57364670,2070,2070,2070,2070,0
20240219,162600,57364670,2070,2070,2070,2070,0
20240219,162500,57364670,2070,2070,2070,2070,0
20240219,162400,57364670,2070,2070,2070,2070,0
20240219,162300,57364670,2070,2070,2070,2070,0
20240219,162200,57364670,2070,2070,2070,2070,0
20240219,162100,57364670,2070,2070,2070,2070,0
20240219,162000,57364670,2070,2070,2070,2070,0
20240219,161900,57364670,2070,2070,2070,2070,0
20240219,161800,57364670,2070,2070,2070,2070,0
20240219,161700,57364670,2070,2070,2070,2070,0
20240219,161600,57364670,2070,2070,2070,2070,0
20240219,161500,57364670,2070,2070,2070,2070,0
20240219,161400,57364670,2070,2070,2070,2070,0
20240219,161300,57364670,2070,2070,2070,2070,0
20240219,161200,57364670,2070,2070,2070,2070,0
20240219,161100,57364670,2070,2070,2070,2070,0
20240219,161000,57364670,2070,2070,2070,2070,0
20240219,160900,57364670,2070,2070,2070,2070,0
20240219,160800,57364670,2070,2070,2070,2070,0
20240219,160700,57364670,2070,2070,2070,2070,0
20240219,160600,57364670,2070,2070,2070,2070,0
20240219,160500,57364670,2070,2070,2070,2070,0
20240219,160400,57364670,2070,2070,2070,2070,5
20240219,160300,57364670,2070,2070,2070,2070,0
20240219,160200,57364670,2070,2070,2070,2070,0
20240219,160100,57364670,2070,2070,2070,2070,0
20240219,160000,57364670,2070,2070,2070,2070,0
20240219,155900,57364670,2070,2070,2070,2070,0
20240219,155800,57364670,2070,2070,2070,2070,0
20240219,155700,57364670,2070,2070,2070,2070,0
20240219,155600,57364670,2070,2070,2070,2070,0
20240219,155500,57364670,2070,2070,2070,2070,0
20240219,155400,57364670,2070,2070,2070,2070,0
20240219,155300,57364670,2070,2070,2070,2070,0
20240219,155200,57364670,2070,2070,2070,2070,0
20240219,155100,57364670,2070,2070,2070,2070,0
20240219,155000,57364670,2070,2070,2070,2070,0
20240219,154900,57364670,2070,2070,2070,2070,0
20240219,154800,57364670,2070,2070,2070,2070,0
20240219,154700,57364670,2070,2070,2070,2070,0
20240219,154600,57364670,2070,2070,2070,2070,0
20240219,154500,57364670,2070,2070,2070,2070,0
20240219,154400,57364670,2070,2070,2070,2070,0
20240219,154300,57364670,2070,2070,2070,2070,0
20240219,154200,57364670,2070,2070,2070,2070,0
20240219,154100,57364670,2070,2070,2070,2070,0
20240219,154000,57364670,2070,2070,2070,2070,0
20240219,153900,57364670,2070,2070,2070,2070,0
20240219,153800,57364670,2070,2070,2070,2070,0
20240219,153700,57364670,2070,2070,2070,2070,0
20240219,153600,57364670,2070,2070,2070,2070,0
20240219,153500,57364670,2070,2070,2070,2070,0
20240219,153400,57364670,2070,2070,2070,2070,5
20240219,153300,57364670,2070,2070,2070,2070,0
20240219,153200,57364670,2070,2070,2070,2070,0
20240219,153100,57364670,2070,2070,2070,2070,0
20240219,153000,57364670,2070,2070,2070,2070,5
20240219,152900,57354320,2070,2070,2070,2070,0
20240219,152800,57354320,2070,2070,2070,2070,0
20240219,152700,57354320,2070,2070,2070,2070,0
20240219,152600,57354320,2070,2070,2070,2070,0
20240219,152500,57354320,2070,2070,2070,2070,0
20240219,152400,57354320,2070,2070,2070,2070,0
20240219,152300,57354320,2070,2070,2070,2070,0
20240219,152200,57354320,2070,2070,2070,2070,0
20240219,152100,57354320,2070,2070,2070,2070,0
20240219,152000,57354320,2070,2070,2070,2070,0
20240219,151900,57354320,2070,2070,2070,2070,1
20240219,151800,57352250,2070,2070,2070,2070,90
20240219,151700,57165950,2070,2070,2070,2070,3
20240219,151600,57159740,2070,2070,2070,2070,0
20240219,151500,57159740,2070,2070,2070,2070,0
20240219,151400,57159740,2070,2070,2070,2070,30
20240219,151300,57097640,2070,2070,2070,2070,0
20240219,151200,57097640,2070,2070,2070,2070,3
20240219,151100,57091430,2065,2065,2065,2065,0
20240219,151000,57091430,2065,2065,2065,2065,0
20240219,150900,57091430,2065,2065,2065,2065,0
20240219,150800,57091430,2065,2065,2065,2065,0
20240219,150700,57091430,2065,2065,2065,2065,0
20240219,150600,57091430,2065,2065,2065,2065,1627
20240219,150500,53731675,2070,2070,2070,2070,0
20240219,150400,53731675,2070,2070,2070,2070,0
20240219,150300,53731675,2070,2070,2070,2070,30
20240219,150200,53669575,2070,2070,2070,2070,0
20240219,150100,53669575,2070,2070,2070,2070,0
20240219,150000,53669575,2070,2070,2070,2070,30
20240219,145900,53607475,2070,2070,2070,2070,0
20240219,145800,53607475,2070,2070,2070,2070,0
20240219,145700,53607475,2070,2070,2070,2070,0
20240219,145600,53607475,2070,2070,2070,2070,30
20240219,145500,53545375,2070,2070,2070,2070,0
20240219,145400,53545375,2070,2070,2070,2070,0
20240219,145300,53545375,2070,2070,2070,2070,30
20240219,145200,53483275,2070,2070,2070,2070,0
20240219,145100,53483275,2070,2070,2070,2070,0
20240219,145000,53483275,2070,2070,2070,2070,0
20240219,144900,53483275,2070,2070,2070,2070,32
20240219,144800,53417035,2070,2070,2070,2070,0
20240219,144700,53417035,2070,2070,2070,2070,0
20240219,144600,53417035,2070,2070,2070,2070,30
20240219,144500,53354935,2070,2070,2070,2070,0
20240219,144400,53354935,2070,2070,2070,2070,0
20240219,144300,53354935,2070,2070,2070,2070,0
20240219,144200,53354935,2070,2070,2070,2070,30
20240219,144100,53292835,2070,2070,2070,2070,0
20240219,144000,53292835,2070,2070,2070,2070,0
20240219,143900,53292835,2070,2070,2070,2070,33
20240219,143800,53224525,2070,2070,2070,2070,0
20240219,143700,53224525,2070,2070,2070,2070,0
20240219,143600,53224525,2070,2070,2070,2070,100
20240219,143500,53017525,2070,2070,2070,2070,30
20240219,143400,52955425,2070,2070,2070,2070,0
20240219,143300,52955425,2070,2070,2070,2070,0
20240219,143200,52955425,2070,2070,2070,2070,60
20240219,143100,52831225,2070,2070,2070,2070,0
20240219,143000,52831225,2070,2070,2070,2070,0
20240219,142900,52831225,2070,2070,2070,2070,0
20240219,142800,52831225,2070,2070,2070,2070,30
20240219,142700,52769125,2070,2070,2070,2070,0
20240219,142600,52769125,2070,2070,2070,2070,0
20240219,142500,52769125,2070,2070,2070,2070,30
20240219,142400,52707025,2070,2070,2070,2070,0
20240219,142300,52707025,2070,2070,2070,2070,0
20240219,142200,52707025,2070,2070,2070,2070,0
20240219,142100,52707025,2070,2065,2070,2065,910
20240219,142000,50827725,2070,2070,2070,2070,0
20240219,141900,50827725,2070,2070,2070,2070,0
20240219,141800,50827725,2070,2070,2070,2070,260
20240219,141700,50289525,2070,2070,2070,2070,0
20240219,141600,50289525,2070,2070,2070,2070,0
20240219,141500,50289525,2070,2070,2070,2070,0
20240219,141400,50289525,2070,2070,2070,2070,60
20240219,141300,50165325,2070,2070,2070,2070,0
20240219,141200,50165325,2070,2070,2070,2070,0
20240219,141100,50165325,2070,2070,2070,2070,30
20240219,141000,50103225,2065,2065,2065,2065,0
20240219,140900,50103225,2065,2065,2065,2065,0
20240219,140800,50103225,2065,2065,2065,2065,0
20240219,140700,50103225,2065,2065,2065,2065,0
20240219,140600,50103225,2065,2065,2065,2065,0
20240219,140500,50103225,2065,2065,2065,2065,0
20240219,140400,50103225,2065,2065,2065,2065,0
20240219,140300,50103225,2065,2065,2065,2065,0
20240219,140200,50103225,2065,2065,2065,2065,0
20240219,140100,50103225,2065,2065,2065,2065,0
20240219,140000,50103225,2065,2065,2065,2065,0
20240219,135900,50103225,2065,2065,2065,2065,6580
20240219,135800,36515525,2065,2065,2065,2065,0
20240219,135700,36515525,2065,2065,2065,2065,30
20240219,135600,36453575,2065,2065,2065,2065,0
20240219,135500,36453575,2065,2065,2065,2065,0
20240219,135400,36453575,2065,2065,2065,2065,0
20240219,135300,36453575,2065,2065,2065,2065,30
20240219,135200,36391625,2065,2065,2065,2065,0
20240219,135100,36391625,2065,2065,2065,2065,0
20240219,135000,36391625,2065,2065,2065,2065,30
20240219,134900,36329675,2065,2065,2065,2065,0
20240219,134800,36329675,2065,2065,2065,2065,0
20240219,134700,36329675,2065,2065,2065,2065,0
20240219,134600,36329675,2065,2065,2065,2065,60
20240219,134500,36205775,2065,2065,2065,2065,0
20240219,134400,36205775,2065,2065,2065,2065,0
20240219,134300,36205775,2065,2065,2065,2065,60
20240219,134200,36081875,2065,2065,2065,2065,0
20240219,134100,36081875,2065,2065,2065,2065,0
20240219,134000,36081875,2065,2065,2065,2065,0
20240219,133900,36081875,2065,2065,2065,2065,60
20240219,133800,35957975,2065,2065,2065,2065,0
20240219,133700,35957975,2065,2065,2065,2065,0
20240219,133600,35957975,2065,2065,2065,2065,30
20240219,133500,35896025,2060,2060,2060,2060,0
20240219,133400,35896025,2060,2060,2060,2060,0
20240219,133300,35896025,2060,2060,2060,2060,0
20240219,133200,35896025,2060,2060,2060,2060,0
20240219,133100,35896025,2060,2060,2060,2060,0
20240219,133000,35896025,2060,2060,2060,2060,0
20240219,132900,35896025,2060,2060,2060,2060,0
20240219,132800,35896025,2060,2060,2060,2060,0
20240219,132700,35896025,2060,2060,2060,2060,0
20240219,132600,35896025,2060,2060,2060,2060,0
20240219,132500,35896025,2060,2060,2060,2060,0
20240219,132400,35896025,2060,2060,2060,2060,0
20240219,132300,35896025,2060,2060,2060,2060,0
20240219,132200,35896025,2060,2060,2060,2060,10
20240219,132100,35875425,2065,2065,2065,2065,30
20240219,132000,35813475,2065,2065,2065,2065,20
20240219,131900,35772175,2065,2065,2065,2065,0
20240219,131800,35772175,2065,2065,2065,2065,30
20240219,131700,35710225,2065,2065,2065,2065,0
20240219,131600,35710225,2065,2065,2065,2065,0
20240219,131500,35710225,2065,2065,2065,2065,0
20240219,131400,35710225,2065,2065,2065,2065,30
20240219,131300,35648275,2065,2065,2065,2065,0
20240219,131200,35648275,2065,2065,2065,2065,0
20240219,131100,35648275,2065,2065,2065,2065,30
20240219,131000,35586325,2065,2065,2065,2065,0
20240219,130900,35586325,2065,2065,2065,2065,0
20240219,130800,35586325,2065,2065,2065,2065,0
20240219,130700,35586325,2065,2065,2065,2065,30
20240219,130600,35524375,2065,2065,2065,2065,0
20240219,130500,35524375,2065,2065,2065,2065,0
20240219,130400,35524375,2065,2065,2065,2065,30
20240219,130300,35462425,2065,2065,2065,2065,0
20240219,130200,35462425,2065,2065,2065,2065,0
20240219,130100,35462425,2065,2065,2065,2065,0
20240219,130000,35462425,2065,2065,2065,2065,30
20240219,125900,35400475,2065,2065,2065,2065,0
20240219,125800,35400475,2065,2065,2065,2065,0
20240219,125700,35400475,2065,2065,2065,2065,30
20240219,125600,35338525,2065,2065,2065,2065,0
20240219,125500,35338525,2065,2065,2065,2065,0
20240219,125400,35338525,2065,2065,2065,2065,0
20240219,125300,35338525,2065,2065,2065,2065,30
20240219,125200,35276575,2065,2065,2065,2065,0
20240219,125100,35276575,2065,2065,2065,2065,0
20240219,125000,35276575,2065,2065,2065,2065,60
20240219,124900,35152675,2065,2065,2065,2065,0
20240219,124800,35152675,2065,2065,2065,2065,0
20240219,124700,35152675,2065,2065,2065,2065,0
20240219,124600,35152675,2065,2065,2065,2065,60
20240219,124500,35028775,2065,2065,2065,2065,0
20240219,124400,35028775,2065,2065,2065,2065,0
20240219,124300,35028775,2065,2060,2065,2060,332
20240219,124200,34344695,2060,2060,2060,2060,0
20240219,124100,34344695,2060,2060,2060,2060,0
20240219,124000,34344695,2060,2060,2060,2060,0
20240219,123900,34344695,2060,2060,2060,2060,0
20240219,123800,34344695,2060,2060,2060,2060,0
20240219,123700,34344695,2060,2060,2060,2060,0
20240219,123600,34344695,2060,2060,2060,2060,0
20240219,123500,34344695,2060,2060,2060,2060,9
20240219,123400,34326155,2065,2065,2065,2065,0
20240219,123300,34326155,2065,2065,2065,2065,0
20240219,123200,34326155,2065,2065,2065,2065,30
20240219,123100,34264205,2065,2065,2065,2065,0
20240219,123000,34264205,2065,2065,2065,2065,0
20240219,122900,34264205,2065,2065,2065,2065,30
20240219,122800,34202255,2065,2065,2065,2065,0
20240219,122700,34202255,2065,2065,2065,2065,0
20240219,122600,34202255,2065,2065,2065,2065,2500
20240219,122500,29039755,2065,2065,2065,2065,30
20240219,122400,28977805,2065,2065,2065,2065,0
20240219,122300,28977805,2065,2065,2065,2065,0
20240219,122200,28977805,2065,2065,2065,2065,30
20240219,122100,28915855,2065,2065,2065,2065,0
20240219,122000,28915855,2065,2065,2065,2065,0
20240219,121900,28915855,2065,2065,2065,2065,0
20240219,121800,28915855,2065,2065,2065,2065,30
20240219,121700,28853905,2065,2065,2065,2065,0
20240219,121600,28853905,2065,2065,2065,2065,0
20240219,121500,28853905,2065,2065,2065,2065,30
20240219,121400,28791955,2065,2065,2065,2065,0
20240219,121300,28791955,2065,2065,2065,2065,0
20240219,121200,28791955,2065,2065,2065,2065,0
20240219,121100,28791955,2065,2065,2065,2065,30
20240219,121000,28730005,2065,2065,2065,2065,0
20240219,120900,28730005,2065,2065,2065,2065,0
20240219,120800,28730005,2065,2065,2065,2065,30
20240219,120700,28668055,2065,2065,2065,2065,0
20240219,120600,28668055,2065,2065,2065,2065,0
20240219,120500,28668055,2065,2065,2065,2065,0
20240219,120400,28668055,2065,2065,2065,2065,30
20240219,120300,28606105,2065,2065,2065,2065,0
20240219,120200,28606105,2065,2065,2065,2065,0
20240219,120100,28606105,2065,2065,2065,2065,30
20240219,120000,28544155,2065,2065,2065,2065,0
20240219,115900,28544155,2065,2065,2065,2065,0
20240219,115800,28544155,2065,2065,2065,2065,0
20240219,115700,28544155,2065,2065,2065,2065,30
20240219,115600,28482205,2065,2065,2065,2065,0
20240219,115500,28482205,2065,2065,2065,2065,0
20240219,115400,28482205,2065,2065,2065,2065,30
20240219,115300,28420255,2065,2065,2065,2065,0
20240219,115200,28420255,2065,2065,2065,2065,0
20240219,115100,28420255,2065,2065,2065,2065,0
20240219,115000,28420255,2065,2065,2065,2065,30
20240219,114900,28358305,2065,2065,2065,2065,0
20240219,114800,28358305,2065,2065,2065,2065,0
20240219,114700,28358305,2065,2065,2065,2065,30
20240219,114600,28296355,2065,2065,2065,2065,0
20240219,114500,28296355,2065,2065,2065,2065,0
20240219,114400,28296355,2065,2065,2065,2065,0
20240219,114300,28296355,2065,2065,2065,2065,30
20240219,114200,28234405,2065,2065,2065,2065,0
20240219,114100,28234405,2065,2065,2065,2065,0
20240219,114000,28234405,2065,2065,2065,2065,30
20240219,113900,28172455,2065,2065,2065,2065,0
20240219,113800,28172455,2065,2065,2065,2065,0
20240219,113700,28172455,2065,2065,2065,2065,0
20240219,113600,28172455,2065,2065,2065,2065,30
20240219,113500,28110505,2065,2065,2065,2065,0
20240219,113400,28110505,2065,2065,2065,2065,0
20240219,113300,28110505,2065,2065,2065,2065,30
20240219,113200,28048555,2065,2065,2065,2065,0
20240219,113100,28048555,2065,2065,2065,2065,0
20240219,113000,28048555,2065,2065,2065,2065,0
20240219,112900,28048555,2065,2065,2065,2065,30
20240219,112800,27986605,2065,2065,2065,2065,0
20240219,112700,27986605,2065,2065,2065,2065,0
20240219,112600,27986605,2065,2065,2065,2065,30
20240219,112500,27924655,2065,2065,2065,2065,0
20240219,112400,27924655,2065,2065,2065,2065,0
20240219,112300,27924655,2065,2065,2065,2065,0
20240219,112200,27924655,2065,2065,2065,2065,30
20240219,112100,27862705,2065,2065,2065,2065,0
20240219,112000,27862705,2065,2065,2065,2065,0
20240219,111900,27862705,2065,2065,2065,2065,30
20240219,111800,27800755,2065,2065,2065,2065,0
20240219,111700,27800755,2065,2065,2065,2065,0
20240219,111600,27800755,2065,2065,2065,2065,0
20240219,111500,27800755,2065,2065,2065,2065,30
20240219,111400,27738805,2065,2065,2065,2065,0
20240219,111300,27738805,2065,2065,2065,2065,0
20240219,111200,27738805,2065,2065,2065,2065,30
20240219,111100,27676855,2065,2065,2065,2065,0
20240219,111000,27676855,2065,2065,2065,2065,0
20240219,110900,27676855,2065,2065,2065,2065,0
20240219,110800,27676855,2065,2065,2065,2065,30
20240219,110700,27614905,2065,2065,2065,2065,0
20240219,110600,27614905,2065,2065,2065,2065,0
20240219,110500,27614905,2065,2065,2065,2065,30
20240219,110400,27552955,2065,2065,2065,2065,0
20240219,110300,27552955,2065,2065,2065,2065,0
20240219,110200,27552955,2065,2065,2065,2065,0
20240219,110100,27552955,2065,2065,2065,2065,30
20240219,110000,27491005,2065,2065,2065,2065,0
20240219,105900,27491005,2065,2065,2065,2065,0
20240219,105800,27491005,2065,2065,2065,2065,30
20240219,105700,27429055,2065,2065,2065,2065,0
20240219,105600,27429055,2065,2065,2065,2065,0
20240219,105500,27429055,2065,2065,2065,2065,0
20240219,105400,27429055,2065,2065,2065,2065,30
20240219,105300,27367105,2065,2065,2065,2065,0
20240219,105200,27367105,2065,2065,2065,2065,0
20240219,105100,27367105,2065,2065,2065,2065,30
20240219,105000,27305155,2065,2065,2065,2065,0
20240219,104900,27305155,2065,2065,2065,2065,0
20240219,104800,27305155,2065,2065,2065,2065,0
20240219,104700,27305155,2065,2065,2065,2065,30
20240219,104600,27243205,2065,2065,2065,2065,0
20240219,104500,27243205,2065,2065,2065,2065,0
20240219,104400,27243205,2065,2065,2065,2065,30
20240219,104300,27181255,2065,2065,2065,2065,0
20240219,104200,27181255,2065,2065,2065,2065,0
20240219,104100,27181255,2065,2065,2065,2065,0
20240219,104000,27181255,2065,2065,2065,2065,30
20240219,103900,27119305,2065,2065,2065,2065,0
20240219,103800,27119305,2065,2065,2065,2065,1
20240219,103700,27117240,2065,2065,2065,2065,30
20240219,103600,27055290,2065,2065,2065,2065,0
20240219,103500,27055290,2065,2065,2065,2065,3062
20240219,103400,20732260,2070,2070,2070,2070,0
20240219,103300,20732260,2070,2070,2070,2070,60
20240219,103200,20608060,2070,2070,2070,2070,0
20240219,103100,20608060,2070,2070,2070,2070,0
20240219,103000,20608060,2070,2070,2070,2070,60
20240219,102900,20483860,2070,2070,2070,2070,0
20240219,102800,20483860,2070,2070,2070,2070,3
20240219,102700,20477650,2070,2070,2070,2070,0
20240219,102600,20477650,2070,2070,2070,2070,30
20240219,102500,20415550,2070,2070,2070,2070,1
20240219,102400,20413480,2065,2065,2065,2065,2000
20240219,102300,16283480,2065,2065,2065,2065,0
20240219,102200,16283480,2065,2065,2065,2065,0
20240219,102100,16283480,2065,2065,2065,2065,0
20240219,102000,16283480,2065,2065,2065,2065,0
20240219,101900,16283480,2065,2065,2065,2065,0
20240219,101800,16283480,2065,2065,2065,2065,0
20240219,101700,16283480,2065,2065,2065,2065,4940
20240219,101600,6082380,2065,2065,2065,2065,30
20240219,101500,6020430,2065,2065,2065,2065,0
20240219,101400,6020430,2065,2065,2065,2065,0
20240219,101300,6020430,2065,2065,2065,2065,0
20240219,101200,6020430,2065,2065,2065,2065,30
20240219,101100,5958480,2065,2065,2065,2065,0
20240219,101000,5958480,2065,2065,2065,2065,61
20240219,100900,5832515,2070,2070,2070,2070,30
20240219,100800,5770415,2070,2070,2070,2070,0
20240219,100700,5770415,2070,2070,2070,2070,3
20240219,100600,5764205,2065,2065,2065,2065,0
20240219,100500,5764205,2065,2065,2065,2065,0
20240219,100400,5764205,2065,2065,2065,2065,0
20240219,100300,5764205,2065,2065,2065,2065,0
20240219,100200,5764205,2065,2065,2065,2065,0
20240219,100100,5764205,2065,2065,2065,2065,0
20240219,100000,5764205,2065,2065,2065,2065,0
20240219,095900,5764205,2065,2065,2065,2065,10
20240219,095800,5743555,2070,2070,2070,2070,60
20240219,095700,5619355,2070,2070,2070,2070,0
20240219,095600,5619355,2070,2070,2070,2070,0
20240219,095500,5619355,2070,2070,2070,2070,30
20240219,095400,5557255,2070,2070,2070,2070,0
20240219,095300,5557255,2070,2070,2070,2070,0
20240219,095200,5557255,2070,2070,2070,2070,486
20240219,095100,4551235,2070,2070,2070,2070,60
20240219,095000,4427035,2070,2070,2070,2070,0
20240219,094900,4427035,2070,2070,2070,2070,0
20240219,094800,4427035,2070,2070,2070,2070,30
20240219,094700,4364935,2065,2065,2065,2065,0
20240219,094600,4364935,2065,2065,2065,2065,0
20240219,094500,4364935,2065,2065,2065,2065,5
20240219,094400,4354610,2070,2070,2070,2070,37
20240219,094300,4278020,2065,2065,2065,2065,0
20240219,094200,4278020,2065,2065,2065,2065,0
20240219,094100,4278020,2065,2065,2065,2065,0
20240219,094000,4278020,2065,2065,2065,2065,0
20240219,093900,4278020,2065,2065,2065,2065,0
20240219,093800,4278020,2065,2065,2065,2065,0
20240219,093700,4278020,2065,2065,2065,2065,0
20240219,093600,4278020,2065,2065,2065,2065,51
20240219,093500,4172705,2065,2065,2065,2065,0
20240219,093400,4172705,2065,2065,2065,2065,30
20240219,093300,4110755,2065,2065,2065,2065,0
20240219,093200,4110755,2065,2065,2065,2065,0
20240219,093100,4110755,2065,2065,2065,2065,0
20240219,093000,4110755,2065,2065,2065,2065,30
20240219,092900,4048805,2060,2060,2060,2060,0
20240219,092800,4048805,2060,2060,2060,2060,0
20240219,092700,4048805,2060,2060,2060,2060,0
20240219,092600,4048805,2060,2060,2060,2060,0
20240219,092500,4048805,2060,2060,2060,2060,0
20240219,092400,4048805,2060,2060,2060,2060,0
20240219,092300,4048805,2060,2060,2060,2060,0
20240219,092200,4048805,2060,2060,2060,2060,0
20240219,092100,4048805,2060,2060,2060,2060,0
20240219,092000,4048805,2060,2060,2060,2060,0
20240219,091900,4048805,2060,2060,2060,2060,0
20240219,091800,4048805,2060,2060,2060,2060,0
20240219,091700,4048805,2060,2060,2060,2060,0
20240219,091600,4048805,2060,2060,2060,2060,0
20240219,091500,4048805,2060,2060,2060,2060,0
20240219,091400,4048805,2060,2060,2060,2060,0
20240219,091300,4048805,2060,2060,2060,2060,0
20240219,091200,4048805,2060,2060,2060,2060,0
20240219,091100,4048805,2060,2060,2060,2055,1500
20240219,091000,963800,2060,2060,2060,2060,0
20240219,090900,963800,2060,2060,2060,2060,1
20240219,090800,961740,2055,2055,2055,2055,0
20240219,090700,961740,2055,2055,2055,2055,0
20240219,090600,961740,2055,2055,2055,2055,0
20240219,090500,961740,2055,2055,2055,2055,0
20240219,090400,961740,2055,2055,2055,2055,0
20240219,090300,961740,2055,2055,2055,2055,0
20240219,090200,961740,2055,2055,2055,2055,0
20240219,090100,961740,2055,2055,2055,2055,0
20240219,090000,961740,2055,2055,2055,2055,468