KissMeData/033320/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191500,675940750,4875,4875,4875,4875,4751
20240219,191400,675940750,4875,4875,4875,4875,0
20240219,191300,675940750,4875,4875,4875,4875,0
20240219,191200,675940750,4875,4875,4875,4875,0
20240219,191100,675940750,4875,4875,4875,4875,0
20240219,191000,675940750,4875,4875,4875,4875,0
20240219,190900,675940750,4875,4875,4875,4875,0
20240219,190800,675940750,4875,4875,4875,4875,0
20240219,190700,675940750,4875,4875,4875,4875,0
20240219,190600,675940750,4875,4875,4875,4875,0
20240219,190500,675940750,4875,4875,4875,4875,0
20240219,190400,675940750,4875,4875,4875,4875,0
20240219,190300,675940750,4875,4875,4875,4875,0
20240219,190200,675940750,4875,4875,4875,4875,0
20240219,190100,675940750,4875,4875,4875,4875,0
20240219,190000,675940750,4875,4875,4875,4875,0
20240219,185900,675940750,4875,4875,4875,4875,0
20240219,185800,675940750,4875,4875,4875,4875,0
20240219,185700,675940750,4875,4875,4875,4875,0
20240219,185600,675940750,4875,4875,4875,4875,0
20240219,185500,675940750,4875,4875,4875,4875,0
20240219,185400,675940750,4875,4875,4875,4875,0
20240219,185300,675940750,4875,4875,4875,4875,0
20240219,185200,675940750,4875,4875,4875,4875,0
20240219,185100,675940750,4875,4875,4875,4875,0
20240219,185000,675940750,4875,4875,4875,4875,0
20240219,184900,675940750,4875,4875,4875,4875,0
20240219,184800,675940750,4875,4875,4875,4875,0
20240219,184700,675940750,4875,4875,4875,4875,0
20240219,184600,675940750,4875,4875,4875,4875,0
20240219,184500,675940750,4875,4875,4875,4875,4751
20240219,184400,675940750,4875,4875,4875,4875,0
20240219,184300,675940750,4875,4875,4875,4875,0
20240219,184200,675940750,4875,4875,4875,4875,0
20240219,184100,675940750,4875,4875,4875,4875,0
20240219,184000,675940750,4875,4875,4875,4875,0
20240219,183900,675940750,4875,4875,4875,4875,0
20240219,183800,675940750,4875,4875,4875,4875,0
20240219,183700,675940750,4875,4875,4875,4875,0
20240219,183600,675940750,4875,4875,4875,4875,0
20240219,183500,675940750,4875,4875,4875,4875,0
20240219,183400,675940750,4875,4875,4875,4875,0
20240219,183300,675940750,4875,4875,4875,4875,0
20240219,183200,675940750,4875,4875,4875,4875,0
20240219,183100,675940750,4875,4875,4875,4875,0
20240219,183000,675940750,4875,4875,4875,4875,0
20240219,182900,675940750,4875,4875,4875,4875,0
20240219,182800,675940750,4875,4875,4875,4875,0
20240219,182700,675940750,4875,4875,4875,4875,0
20240219,182600,675940750,4875,4875,4875,4875,0
20240219,182500,675940750,4875,4875,4875,4875,0
20240219,182400,675940750,4875,4875,4875,4875,0
20240219,182300,675940750,4875,4875,4875,4875,0
20240219,182200,675940750,4875,4875,4875,4875,0
20240219,182100,675940750,4875,4875,4875,4875,0
20240219,182000,675940750,4875,4875,4875,4875,0
20240219,181900,675940750,4875,4875,4875,4875,0
20240219,181800,675940750,4875,4875,4875,4875,0
20240219,181700,675940750,4875,4875,4875,4875,0
20240219,181600,675940750,4875,4875,4875,4875,0
20240219,181500,675940750,4875,4875,4875,4875,4751
20240219,181400,675940750,4875,4875,4875,4875,0
20240219,181300,675940750,4875,4875,4875,4875,0
20240219,181200,675940750,4875,4875,4875,4875,0
20240219,181100,675940750,4875,4875,4875,4875,0
20240219,181000,675940750,4875,4875,4875,4875,0
20240219,180900,675940750,4875,4875,4875,4875,0
20240219,180800,675940750,4875,4875,4875,4875,0
20240219,180700,675940750,4875,4875,4875,4875,0
20240219,180600,675940750,4875,4875,4875,4875,0
20240219,180500,675940750,4875,4875,4875,4875,0
20240219,180400,675940750,4875,4875,4875,4875,0
20240219,180300,675940750,4875,4875,4875,4875,0
20240219,180200,675940750,4875,4875,4875,4875,0
20240219,180100,675940750,4875,4875,4875,4875,0
20240219,180000,675940750,4875,4875,4875,4875,0
20240219,175900,675940750,4875,4875,4875,4875,0
20240219,175800,675940750,4875,4875,4875,4875,0
20240219,175700,675940750,4875,4875,4875,4875,0
20240219,175600,675940750,4875,4875,4875,4875,0
20240219,175500,675940750,4875,4875,4875,4875,0
20240219,175400,675940750,4875,4875,4875,4875,0
20240219,175300,675940750,4875,4875,4875,4875,0
20240219,175200,675940750,4875,4875,4875,4875,0
20240219,175100,675940750,4875,4875,4875,4875,0
20240219,175000,675940750,4875,4875,4875,4875,0
20240219,174900,675940750,4875,4875,4875,4875,0
20240219,174800,675940750,4875,4875,4875,4875,0
20240219,174700,675940750,4875,4875,4875,4875,0
20240219,174600,675940750,4875,4875,4875,4875,0
20240219,174500,675940750,4875,4875,4875,4875,4751
20240219,174400,675940750,4875,4875,4875,4875,0
20240219,174300,675940750,4875,4875,4875,4875,0
20240219,174200,675940750,4875,4875,4875,4875,0
20240219,174100,675940750,4875,4875,4875,4875,0
20240219,174000,675940750,4875,4875,4875,4875,0
20240219,173900,675940750,4875,4875,4875,4875,0
20240219,173800,675940750,4875,4875,4875,4875,0
20240219,173700,675940750,4875,4875,4875,4875,0
20240219,173600,675940750,4875,4875,4875,4875,0
20240219,173500,675940750,4875,4875,4875,4875,0
20240219,173400,675940750,4875,4875,4875,4875,0
20240219,173300,675940750,4875,4875,4875,4875,0
20240219,173200,675940750,4875,4875,4875,4875,0
20240219,173100,675940750,4875,4875,4875,4875,0
20240219,173000,675940750,4875,4875,4875,4875,0
20240219,172900,675940750,4875,4875,4875,4875,0
20240219,172800,675940750,4875,4875,4875,4875,0
20240219,172700,675940750,4875,4875,4875,4875,0
20240219,172600,675940750,4875,4875,4875,4875,0
20240219,172500,675940750,4875,4875,4875,4875,0
20240219,172400,675940750,4875,4875,4875,4875,0
20240219,172300,675940750,4875,4875,4875,4875,0
20240219,172200,675940750,4875,4875,4875,4875,0
20240219,172100,675940750,4875,4875,4875,4875,0
20240219,172000,675940750,4875,4875,4875,4875,0
20240219,171900,675940750,4875,4875,4875,4875,0
20240219,171800,675940750,4875,4875,4875,4875,0
20240219,171700,675940750,4875,4875,4875,4875,0
20240219,171600,675940750,4875,4875,4875,4875,0
20240219,171500,675940750,4875,4875,4875,4875,4751
20240219,171400,675940750,4875,4875,4875,4875,0
20240219,171300,675940750,4875,4875,4875,4875,0
20240219,171200,675940750,4875,4875,4875,4875,0
20240219,171100,675940750,4875,4875,4875,4875,0
20240219,171000,675940750,4875,4875,4875,4875,0
20240219,170900,675940750,4875,4875,4875,4875,0
20240219,170800,675940750,4875,4875,4875,4875,0
20240219,170700,675940750,4875,4875,4875,4875,0
20240219,170600,675940750,4875,4875,4875,4875,0
20240219,170500,675940750,4875,4875,4875,4875,0
20240219,170400,675940750,4875,4875,4875,4875,0
20240219,170300,675940750,4875,4875,4875,4875,0
20240219,170200,675940750,4875,4875,4875,4875,0
20240219,170100,675940750,4875,4875,4875,4875,0
20240219,170000,675940750,4875,4875,4875,4875,0
20240219,165900,675940750,4875,4875,4875,4875,0
20240219,165800,675940750,4875,4875,4875,4875,0
20240219,165700,675940750,4875,4875,4875,4875,0
20240219,165600,675940750,4875,4875,4875,4875,0
20240219,165500,675940750,4875,4875,4875,4875,0
20240219,165400,675940750,4875,4875,4875,4875,0
20240219,165300,675940750,4875,4875,4875,4875,0
20240219,165200,675940750,4875,4875,4875,4875,0
20240219,165100,675940750,4875,4875,4875,4875,0
20240219,165000,675940750,4875,4875,4875,4875,0
20240219,164900,675940750,4875,4875,4875,4875,0
20240219,164800,675940750,4875,4875,4875,4875,0
20240219,164700,675940750,4875,4875,4875,4875,0
20240219,164600,675940750,4875,4875,4875,4875,0
20240219,164500,675940750,4875,4875,4875,4875,4751
20240219,164400,675940750,4875,4875,4875,4875,0
20240219,164300,675940750,4875,4875,4875,4875,0
20240219,164200,675940750,4875,4875,4875,4875,0
20240219,164100,675940750,4875,4875,4875,4875,0
20240219,164000,675940750,4875,4875,4875,4875,0
20240219,163900,675940750,4875,4875,4875,4875,0
20240219,163800,675940750,4875,4875,4875,4875,0
20240219,163700,675940750,4875,4875,4875,4875,0
20240219,163600,675940750,4875,4875,4875,4875,0
20240219,163500,675940750,4875,4875,4875,4875,0
20240219,163400,675940750,4875,4875,4875,4875,0
20240219,163300,675940750,4875,4875,4875,4875,0
20240219,163200,675940750,4875,4875,4875,4875,0
20240219,163100,675940750,4875,4875,4875,4875,0
20240219,163000,675940750,4875,4875,4875,4875,0
20240219,162900,675940750,4875,4875,4875,4875,0
20240219,162800,675940750,4875,4875,4875,4875,0
20240219,162700,675940750,4875,4875,4875,4875,0
20240219,162600,675940750,4875,4875,4875,4875,0
20240219,162500,675940750,4875,4875,4875,4875,0
20240219,162400,675940750,4875,4875,4875,4875,0
20240219,162300,675940750,4875,4875,4875,4875,0
20240219,162200,675940750,4875,4875,4875,4875,0
20240219,162100,675940750,4875,4875,4875,4875,0
20240219,162000,675940750,4875,4875,4875,4875,0
20240219,161900,675940750,4875,4875,4875,4875,0
20240219,161800,675940750,4875,4875,4875,4875,0
20240219,161700,675940750,4875,4875,4875,4875,0
20240219,161600,675940750,4875,4875,4875,4875,0
20240219,161500,675940750,4875,4875,4875,4875,4751
20240219,161400,675940750,4875,4875,4875,4875,0
20240219,161300,675940750,4875,4875,4875,4875,0
20240219,161200,675940750,4875,4875,4875,4875,0
20240219,161100,675940750,4875,4875,4875,4875,0
20240219,161000,675940750,4875,4875,4875,4875,0
20240219,160900,675940750,4875,4875,4875,4875,0
20240219,160800,675940750,4875,4875,4875,4875,0
20240219,160700,675940750,4875,4875,4875,4875,0
20240219,160600,675940750,4875,4875,4875,4875,0
20240219,160500,675940750,4875,4875,4875,4875,0
20240219,160400,675940750,4875,4875,4875,4875,0
20240219,160300,675940750,4875,4875,4875,4875,0
20240219,160200,675940750,4875,4875,4875,4875,0
20240219,160100,675940750,4875,4875,4875,4875,0
20240219,160000,675940750,4875,4875,4875,4875,0
20240219,155900,675940750,4875,4875,4875,4875,0
20240219,155800,675940750,4875,4875,4875,4875,0
20240219,155700,675940750,4875,4875,4875,4875,0
20240219,155600,675940750,4875,4875,4875,4875,0
20240219,155500,675940750,4875,4875,4875,4875,0
20240219,155400,675940750,4875,4875,4875,4875,0
20240219,155300,675940750,4875,4875,4875,4875,0
20240219,155200,675940750,4875,4875,4875,4875,0
20240219,155100,675940750,4875,4875,4875,4875,0
20240219,155000,675940750,4875,4875,4875,4875,0
20240219,154900,675940750,4875,4875,4875,4875,0
20240219,154800,675940750,4875,4875,4875,4875,0
20240219,154700,675940750,4875,4875,4875,4875,0
20240219,154600,675940750,4875,4875,4875,4875,0
20240219,154500,675940750,4875,4875,4875,4875,4751
20240219,154400,675940750,4875,4875,4875,4875,0
20240219,154300,675940750,4875,4875,4875,4875,0
20240219,154200,675940750,4875,4875,4875,4875,0
20240219,154100,675940750,4875,4875,4875,4875,0
20240219,154000,675940750,4875,4875,4875,4875,0
20240219,153900,675940750,4875,4875,4875,4875,0
20240219,153800,675940750,4875,4875,4875,4875,0
20240219,153700,675940750,4875,4875,4875,4875,0
20240219,153600,675940750,4875,4875,4875,4875,0
20240219,153500,675940750,4875,4875,4875,4875,0
20240219,153400,675940750,4875,4875,4875,4875,0
20240219,153300,675940750,4875,4875,4875,4875,0
20240219,153200,675940750,4875,4875,4875,4875,0
20240219,153100,675940750,4875,4875,4875,4875,0
20240219,153000,675940750,4875,4875,4875,4875,4751
20240219,152900,652779625,4895,4895,4895,4895,0
20240219,152800,652779625,4895,4895,4895,4895,0
20240219,152700,652779625,4895,4895,4895,4895,0
20240219,152600,652779625,4895,4895,4895,4895,0
20240219,152500,652779625,4895,4895,4895,4895,0
20240219,152400,652779625,4895,4895,4895,4895,0
20240219,152300,652779625,4895,4895,4895,4895,0
20240219,152200,652779625,4895,4895,4895,4895,0
20240219,152100,652779625,4895,4895,4895,4895,0
20240219,152000,652779625,4895,4895,4895,4895,0
20240219,151900,652779625,4895,4895,4895,4895,173
20240219,151800,651932790,4875,4875,4875,4875,0
20240219,151700,651932790,4875,4890,4890,4875,2460
20240219,151600,639921970,4895,4895,4895,4895,0
20240219,151500,639921970,4895,4895,4895,4895,928
20240219,151400,635379410,4895,4900,4900,4895,241
20240219,151300,634199165,4900,4900,4900,4895,571
20240219,151200,631402770,4905,4905,4905,4905,64
20240219,151100,631088850,4905,4900,4905,4900,5187
20240219,151000,605672075,4895,4895,4895,4895,20
20240219,150900,605574175,4895,4895,4895,4895,303
20240219,150800,604090990,4895,4895,4895,4895,486
20240219,150700,601712020,4895,4895,4895,4895,253
20240219,150600,600473585,4895,4900,4900,4895,120
20240219,150500,599886085,4900,4900,4900,4900,100
20240219,150400,599396085,4900,4900,4900,4900,100
20240219,150300,598906085,4885,4885,4885,4885,130
20240219,150200,598271035,4885,4895,4895,4885,1134
20240219,150100,592725295,4900,4895,4900,4895,1394
20240219,150000,585901085,4895,4895,4895,4890,558
20240219,145900,583169725,4890,4890,4890,4890,334
20240219,145800,581536465,4885,4885,4885,4885,500
20240219,145700,579093965,4890,4890,4890,4890,0
20240219,145600,579093965,4890,4890,4890,4890,40
20240219,145500,578898365,4890,4890,4890,4890,30
20240219,145400,578751665,4895,4895,4895,4895,0
20240219,145300,578751665,4895,4895,4895,4895,20
20240219,145200,578653765,4890,4890,4890,4890,0
20240219,145100,578653765,4890,4890,4890,4890,0
20240219,145000,578653765,4890,4890,4890,4890,144
20240219,144900,577949605,4890,4885,4890,4880,854
20240219,144800,573780665,4885,4885,4885,4885,1
20240219,144700,573775780,4890,4890,4890,4890,21
20240219,144600,573673090,4890,4890,4890,4890,5
20240219,144500,573648640,4895,4895,4895,4895,15
20240219,144400,573575215,4895,4895,4895,4895,154
20240219,144300,572821385,4895,4895,4895,4895,236
20240219,144200,571666165,4895,4895,4895,4895,0
20240219,144100,571666165,4895,4895,4895,4895,0
20240219,144000,571666165,4895,4895,4895,4895,419
20240219,143900,569615160,4890,4890,4890,4890,0
20240219,143800,569615160,4890,4890,4890,4890,275
20240219,143700,568270410,4895,4895,4895,4895,5
20240219,143600,568245935,4895,4895,4895,4895,0
20240219,143500,568245935,4895,4895,4895,4895,0
20240219,143400,568245935,4895,4895,4895,4895,0
20240219,143300,568245935,4895,4895,4895,4895,95
20240219,143200,567780910,4895,4895,4895,4895,64
20240219,143100,567467630,4895,4895,4895,4895,1
20240219,143000,567462735,4870,4870,4870,4870,1
20240219,142900,567457865,4890,4890,4890,4890,0
20240219,142800,567457865,4890,4890,4890,4890,50
20240219,142700,567213365,4860,4860,4860,4860,0
20240219,142600,567213365,4860,4895,4895,4860,4579
20240219,142500,544908615,4900,4900,4900,4900,0
20240219,142400,544908615,4900,4895,4900,4895,12
20240219,142300,544849870,4895,4895,4895,4895,0
20240219,142200,544849870,4895,4895,4895,4895,145
20240219,142100,544140095,4900,4900,4900,4900,10
20240219,142000,544091095,4900,4900,4900,4900,50
20240219,141900,543846095,4910,4910,4910,4910,0
20240219,141800,543846095,4910,4910,4910,4910,1
20240219,141700,543841185,4915,4915,4915,4915,0
20240219,141600,543841185,4915,4915,4915,4915,140
20240219,141500,543153085,4895,4910,4910,4895,512
20240219,141400,540639180,4900,4900,4900,4900,0
20240219,141300,540639180,4900,4900,4900,4900,0
20240219,141200,540639180,4900,4905,4905,4900,427
20240219,141100,538546825,4905,4905,4905,4905,740
20240219,141000,534917125,4905,4905,4905,4905,1
20240219,140900,534912220,4910,4910,4910,4910,0
20240219,140800,534912220,4910,4910,4915,4910,305
20240219,140700,533414660,4910,4910,4910,4910,210
20240219,140600,532383560,4915,4920,4920,4915,1294
20240219,140500,526019420,4920,4910,4920,4910,738
20240219,140400,522389460,4920,4905,4920,4905,4135
20240219,140300,502084370,4900,4895,4900,4890,5543
20240219,140200,474942100,4890,4890,4890,4890,1000
20240219,140100,470052100,4890,4890,4890,4890,0
20240219,140000,470052100,4890,4890,4890,4890,160
20240219,135900,469269700,4885,4885,4885,4885,249
20240219,135800,468053335,4885,4885,4885,4885,0
20240219,135700,468053335,4885,4885,4885,4885,0
20240219,135600,468053335,4885,4885,4885,4885,399
20240219,135500,466104220,4880,4880,4880,4880,40
20240219,135400,465909020,4885,4885,4885,4885,3
20240219,135300,465894365,4880,4885,4885,4880,701
20240219,135200,462473480,4880,4880,4880,4880,109
20240219,135100,461941560,4880,4880,4880,4880,999
20240219,135000,457066440,4880,4880,4880,4880,0
20240219,134900,457066440,4880,4885,4885,4880,681
20240219,134800,453739880,4880,4880,4880,4880,200
20240219,134700,452763880,4875,4875,4875,4875,261
20240219,134600,451491505,4870,4870,4870,4870,0
20240219,134500,451491505,4870,4870,4885,4870,1306
20240219,134400,445131210,4865,4865,4865,4865,1
20240219,134300,445126345,4865,4870,4870,4865,2000
20240219,134200,435389280,4870,4870,4870,4870,114
20240219,134100,434834100,4870,4870,4870,4870,0
20240219,134000,434834100,4870,4870,4870,4870,0
20240219,133900,434834100,4870,4870,4870,4870,1
20240219,133800,434829230,4880,4880,4880,4880,0
20240219,133700,434829230,4880,4880,4880,4880,204
20240219,133600,433833710,4870,4870,4870,4870,0
20240219,133500,433833710,4870,4870,4870,4870,0
20240219,133400,433833710,4870,4870,4870,4870,0
20240219,133300,433833710,4870,4870,4870,4870,612
20240219,133200,430853270,4880,4880,4880,4880,0
20240219,133100,430853270,4880,4880,4880,4880,348
20240219,133000,429155030,4880,4880,4880,4880,0
20240219,132900,429155030,4880,4880,4880,4880,0
20240219,132800,429155030,4880,4880,4880,4880,152
20240219,132700,428413270,4880,4880,4880,4880,0
20240219,132600,428413270,4880,4880,4880,4880,0
20240219,132500,428413270,4880,4880,4880,4880,0
20240219,132400,428413270,4880,4880,4880,4880,5
20240219,132300,428388870,4880,4880,4880,4880,0
20240219,132200,428388870,4880,4880,4880,4880,0
20240219,132100,428388870,4880,4880,4880,4880,0
20240219,132000,428388870,4880,4880,4880,4880,0
20240219,131900,428388870,4880,4880,4880,4880,50
20240219,131800,428144870,4870,4870,4870,4870,1
20240219,131700,428140000,4870,4880,4880,4870,4000
20240219,131600,408641720,4885,4885,4885,4885,1
20240219,131500,408636835,4880,4880,4880,4880,110
20240219,131400,408100035,4880,4880,4880,4880,611
20240219,131300,405118355,4880,4880,4880,4880,453
20240219,131200,402907715,4875,4875,4875,4875,0
20240219,131100,402907715,4875,4875,4875,4875,0
20240219,131000,402907715,4875,4880,4880,4875,346
20240219,130900,401219730,4890,4890,4890,4890,20
20240219,130800,401121930,4890,4890,4890,4890,0
20240219,130700,401121930,4890,4890,4890,4890,0
20240219,130600,401121930,4890,4880,4890,4880,99
20240219,130500,400638785,4890,4890,4890,4890,0
20240219,130400,400638785,4890,4890,4890,4890,0
20240219,130300,400638785,4890,4890,4890,4890,122
20240219,130200,400042205,4890,4890,4890,4890,0
20240219,130100,400042205,4890,4890,4890,4890,77
20240219,130000,399665675,4890,4890,4890,4890,0
20240219,125900,399665675,4890,4890,4890,4890,66
20240219,125800,399342935,4875,4875,4875,4875,0
20240219,125700,399342935,4875,4880,4885,4875,1284
20240219,125600,393079500,4880,4880,4880,4880,0
20240219,125500,393079500,4880,4880,4880,4880,2
20240219,125400,393069740,4885,4885,4885,4885,113
20240219,125300,392517735,4885,4885,4885,4885,7
20240219,125200,392483540,4880,4880,4880,4880,0
20240219,125100,392483540,4880,4880,4880,4880,20
20240219,125000,392385940,4880,4880,4880,4880,20
20240219,124900,392288340,4880,4880,4880,4880,0
20240219,124800,392288340,4880,4880,4880,4880,1
20240219,124700,392283460,4875,4880,4880,4875,677
20240219,124600,388979705,4880,4880,4880,4880,5
20240219,124500,388955305,4880,4880,4880,4880,0
20240219,124400,388955305,4880,4885,4885,4875,2645
20240219,124300,376040415,4890,4890,4890,4890,3
20240219,124200,376025745,4890,4890,4890,4890,1808
20240219,124100,367184625,4890,4890,4890,4890,32
20240219,124000,367028145,4890,4890,4890,4890,19
20240219,123900,366935235,4895,4895,4895,4895,0
20240219,123800,366935235,4895,4895,4895,4895,3
20240219,123700,366920550,4890,4890,4890,4890,0
20240219,123600,366920550,4890,4890,4890,4890,1
20240219,123500,366915660,4890,4890,4890,4890,0
20240219,123400,366915660,4890,4890,4890,4890,2
20240219,123300,366905880,4890,4890,4890,4890,0
20240219,123200,366905880,4890,4890,4890,4890,0
20240219,123100,366905880,4890,4890,4890,4890,0
20240219,123000,366905880,4890,4890,4890,4890,0
20240219,122900,366905880,4890,4890,4890,4890,0
20240219,122800,366905880,4890,4890,4890,4890,1
20240219,122700,366900990,4890,4890,4890,4890,0
20240219,122600,366900990,4890,4890,4890,4890,0
20240219,122500,366900990,4890,4890,4890,4890,0
20240219,122400,366900990,4890,4890,4890,4890,0
20240219,122300,366900990,4890,4890,4890,4890,10
20240219,122200,366852090,4890,4890,4890,4890,0
20240219,122100,366852090,4890,4890,4890,4890,2
20240219,122000,366842310,4895,4895,4895,4895,6
20240219,121900,366812940,4890,4890,4890,4890,7
20240219,121800,366778710,4895,4895,4895,4895,0
20240219,121700,366778710,4895,4895,4895,4895,5
20240219,121600,366754235,4895,4895,4895,4895,0
20240219,121500,366754235,4895,4895,4895,4895,0
20240219,121400,366754235,4895,4895,4895,4895,10
20240219,121300,366705285,4895,4895,4895,4895,30
20240219,121200,366558435,4895,4895,4900,4895,215
20240219,121100,365506005,4895,4895,4895,4895,0
20240219,121000,365506005,4895,4900,4900,4895,7
20240219,120900,365471725,4900,4900,4900,4895,235
20240219,120800,364321365,4900,4900,4900,4900,6
20240219,120700,364291965,4895,4895,4895,4895,61
20240219,120600,363993370,4895,4895,4895,4895,1
20240219,120500,363988475,4890,4890,4890,4890,109
20240219,120400,363455465,4885,4890,4890,4885,200
20240219,120300,362477965,4885,4885,4885,4885,0
20240219,120200,362477965,4885,4885,4885,4885,0
20240219,120100,362477965,4885,4885,4885,4885,0
20240219,120000,362477965,4885,4885,4885,4885,0
20240219,115900,362477965,4885,4885,4885,4885,355
20240219,115800,360743790,4890,4885,4890,4885,300
20240219,115700,359277290,4890,4890,4890,4890,0
20240219,115600,359277290,4890,4890,4890,4890,1
20240219,115500,359272400,4890,4890,4890,4890,1
20240219,115400,359267510,4900,4900,4900,4900,0
20240219,115300,359267510,4900,4900,4900,4900,102
20240219,115200,358767710,4900,4895,4900,4895,182
20240219,115100,357876810,4895,4895,4895,4895,11
20240219,115000,357822965,4890,4890,4890,4890,53
20240219,114900,357563795,4890,4890,4890,4890,0
20240219,114800,357563795,4890,4890,4890,4890,276
20240219,114700,356214155,4890,4890,4890,4890,826
20240219,114600,352175015,4895,4895,4895,4895,22
20240219,114500,352067325,4895,4895,4895,4895,18
20240219,114400,351979215,4900,4900,4900,4900,50
20240219,114300,351734215,4895,4895,4895,4895,189
20240219,114200,350809060,4895,4895,4895,4895,0
20240219,114100,350809060,4895,4895,4895,4895,12
20240219,114000,350750320,4885,4885,4885,4885,0
20240219,113900,350750320,4885,4885,4885,4885,0
20240219,113800,350750320,4885,4885,4885,4885,28
20240219,113700,350613540,4895,4895,4895,4895,300
20240219,113600,349145040,4895,4895,4895,4895,0
20240219,113500,349145040,4895,4895,4895,4895,1
20240219,113400,349140145,4900,4900,4900,4900,4
20240219,113300,349120545,4895,4890,4895,4890,382
20240219,113200,347250805,4890,4890,4890,4890,20
20240219,113100,347153005,4890,4890,4890,4890,0
20240219,113000,347153005,4890,4890,4890,4890,0
20240219,112900,347153005,4890,4890,4890,4890,281
20240219,112800,345778915,4895,4890,4895,4890,499
20240219,112700,343338785,4890,4890,4890,4890,8
20240219,112600,343299665,4890,4885,4890,4885,66
20240219,112500,342977225,4880,4880,4880,4880,472
20240219,112400,340673865,4875,4880,4880,4875,108
20240219,112300,340147325,4875,4875,4875,4875,14
20240219,112200,340079075,4875,4875,4875,4875,500
20240219,112100,337641575,4880,4880,4880,4880,0
20240219,112000,337641575,4880,4875,4885,4875,523
20240219,111900,335091825,4875,4885,4885,4875,1501
20240219,111800,327774130,4880,4880,4880,4880,0
20240219,111700,327774130,4880,4880,4880,4880,3
20240219,111600,327759490,4880,4885,4885,4880,22
20240219,111500,327652125,4875,4875,4875,4875,0
20240219,111400,327652125,4875,4875,4875,4875,0
20240219,111300,327652125,4875,4875,4875,4875,40
20240219,111200,327457125,4885,4885,4885,4885,0
20240219,111100,327457125,4885,4885,4885,4885,0
20240219,111000,327457125,4885,4885,4885,4885,0
20240219,110900,327457125,4885,4875,4885,4875,51
20240219,110800,327208490,4885,4885,4885,4885,500
20240219,110700,324765990,4885,4885,4885,4885,0
20240219,110600,324765990,4885,4885,4885,4885,0
20240219,110500,324765990,4885,4885,4885,4885,10
20240219,110400,324717140,4885,4885,4885,4885,0
20240219,110300,324717140,4885,4885,4885,4885,3
20240219,110200,324702485,4875,4875,4875,4875,0
20240219,110100,324702485,4875,4875,4875,4875,30
20240219,110000,324556235,4875,4875,4875,4875,101
20240219,105900,324063860,4875,4875,4875,4875,0
20240219,105800,324063860,4875,4875,4875,4875,20
20240219,105700,323966360,4870,4875,4875,4870,920
20240219,105600,319485905,4870,4870,4870,4870,0
20240219,105500,319485905,4870,4880,4880,4870,3715
20240219,105400,301378360,4880,4890,4890,4880,230
20240219,105300,300253960,4880,4880,4880,4880,0
20240219,105200,300253960,4880,4880,4880,4880,237
20240219,105100,299097400,4880,4880,4880,4880,3763
20240219,105000,280733960,4895,4895,4895,4895,0
20240219,104900,280733960,4895,4895,4895,4895,0
20240219,104800,280733960,4895,4895,4895,4895,0
20240219,104700,280733960,4895,4880,4895,4880,170
20240219,104600,279902860,4895,4895,4895,4895,0
20240219,104500,279902860,4895,4895,4895,4895,104
20240219,104400,279393780,4880,4880,4880,4880,442
20240219,104300,277236820,4895,4895,4895,4895,0
20240219,104200,277236820,4895,4895,4895,4895,0
20240219,104100,277236820,4895,4895,4895,4895,12
20240219,104000,277178080,4880,4890,4890,4880,2048
20240219,103900,267177950,4895,4895,4895,4895,101
20240219,103800,266683555,4890,4905,4905,4890,1728
20240219,103700,258224320,4905,4900,4905,4900,16
20240219,103600,258145860,4910,4900,4910,4900,32
20240219,103500,257988905,4910,4900,4910,4900,73
20240219,103400,257630805,4900,4905,4905,4900,237
20240219,103300,256468455,4910,4905,4910,4905,46
20240219,103200,256242750,4905,4905,4910,4905,95
20240219,103100,255776645,4905,4910,4910,4905,611
20240219,103000,252777135,4910,4920,4920,4910,18
20240219,102900,252688675,4920,4905,4920,4905,2051
20240219,102800,242605530,4905,4905,4905,4905,100
20240219,102700,242115030,4905,4905,4905,4905,3
20240219,102600,242100315,4905,4900,4905,4895,246
20240219,102500,240895145,4900,4900,4900,4900,162
20240219,102400,240101345,4905,4905,4905,4905,2
20240219,102300,240091535,4900,4905,4905,4900,171
20240219,102200,239253540,4905,4905,4905,4905,63
20240219,102100,238944525,4915,4915,4915,4915,0
20240219,102000,238944525,4915,4905,4915,4905,183
20240219,101900,238046720,4905,4910,4915,4905,404
20240219,101800,236063095,4910,4900,4910,4900,51
20240219,101700,235813185,4910,4910,4910,4910,5
20240219,101600,235788635,4910,4905,4915,4905,23
20240219,101500,235675710,4905,4900,4905,4900,431
20240219,101400,233563785,4900,4900,4900,4900,121
20240219,101300,232970885,4900,4895,4900,4895,391
20240219,101200,231056935,4890,4895,4895,4890,163
20240219,101100,230259840,4895,4895,4895,4895,25
20240219,101000,230137465,4895,4895,4895,4895,0
20240219,100900,230137465,4895,4895,4895,4895,14
20240219,100800,230068935,4895,4895,4895,4895,110
20240219,100700,229530485,4895,4895,4895,4890,340
20240219,100600,227866885,4895,4895,4895,4890,558
20240219,100500,225135480,4895,4895,4895,4895,22
20240219,100400,225027790,4900,4900,4900,4900,258
20240219,100300,223763590,4900,4895,4900,4895,371
20240219,100200,221947515,4900,4900,4900,4900,26
20240219,100100,221820115,4900,4895,4900,4895,1003
20240219,100000,216910415,4900,4895,4900,4895,32
20240219,095900,216753765,4895,4895,4900,4895,90
20240219,095800,216313165,4900,4900,4900,4900,201
20240219,095700,215328265,4900,4900,4900,4900,15
20240219,095600,215254765,4900,4900,4900,4900,716
20240219,095500,211746365,4915,4900,4915,4900,99
20240219,095400,211259990,4900,4905,4920,4900,192
20240219,095300,210318895,4905,4920,4920,4905,1271
20240219,095200,204080575,4925,4920,4925,4905,620
20240219,095100,201033675,4920,4915,4920,4915,6
20240219,095000,201004170,4920,4920,4920,4905,37
20240219,094900,200822145,4920,4910,4920,4905,552
20240219,094800,198108575,4910,4910,4910,4910,0
20240219,094700,198108575,4910,4925,4925,4910,2270
20240219,094600,186952280,4925,4915,4925,4915,186
20240219,094500,186036300,4925,4915,4925,4915,935
20240219,094400,181435440,4915,4900,4915,4895,3579
20240219,094300,163886640,4895,4890,4895,4885,4145
20240219,094200,143615530,4880,4880,4880,4880,3
20240219,094100,143600890,4890,4890,4890,4880,1024
20240219,094000,138603740,4890,4890,4890,4890,125
20240219,093900,137992490,4890,4885,4890,4885,505
20240219,093800,135524445,4890,4885,4890,4875,745
20240219,093700,131889275,4885,4885,4885,4885,21
20240219,093600,131786690,4885,4890,4890,4885,69
20240219,093500,131449615,4885,4880,4885,4880,247
20240219,093400,130243520,4885,4885,4890,4885,365
20240219,093300,128460390,4885,4885,4885,4880,745
20240219,093200,124822550,4885,4880,4885,4880,3326
20240219,093100,108590950,4880,4885,4885,4880,3092
20240219,093000,93497905,4885,4885,4885,4885,0
20240219,092900,93497905,4885,4885,4885,4885,5
20240219,092800,93473480,4885,4885,4885,4880,114
20240219,092700,92917090,4875,4875,4885,4875,154
20240219,092600,92166100,4880,4880,4880,4880,661
20240219,092500,88940420,4875,4880,4880,4875,370
20240219,092400,87134980,4880,4880,4880,4875,47
20240219,092300,86905795,4880,4875,4880,4875,830
20240219,092200,82858600,4875,4880,4880,4875,135
20240219,092100,82200420,4875,4875,4875,4875,32
20240219,092000,82044420,4880,4875,4880,4875,205
20240219,091900,81044845,4875,4870,4875,4870,620
20240219,091800,78025245,4870,4875,4875,4870,249
20240219,091700,76811415,4880,4880,4880,4880,46
20240219,091600,76586935,4880,4880,4880,4880,69
20240219,091500,76250215,4885,4885,4885,4885,485
20240219,091400,73880990,4875,4885,4890,4875,41
20240219,091300,73680740,4885,4885,4885,4875,734
20240219,091200,70100345,4885,4880,4885,4880,467
20240219,091100,67819455,4885,4885,4885,4885,126
20240219,091000,67203945,4875,4880,4885,4875,2098
20240219,090900,56971075,4875,4875,4875,4875,98
20240219,090800,56493325,4880,4890,4890,4880,1139
20240219,090700,50929860,4890,4875,4895,4875,124
20240219,090600,50324490,4895,4885,4895,4875,5930
20240219,090500,21348500,4860,4885,4885,4860,530
20240219,090400,18767550,4885,4885,4885,4885,2
20240219,090300,18757780,4890,4870,4890,4870,535
20240219,090200,16152130,4870,4895,4895,4870,20
20240219,090100,16054255,4895,4870,4895,4870,982
20240219,090000,11266180,4870,4865,4870,4850,2083