KissMeData/044340/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,192500,203822110,9550,9550,9550,9550,167
20240219,192400,203822110,9550,9550,9550,9550,0
20240219,192300,203822110,9550,9550,9550,9550,0
20240219,192200,203822110,9550,9550,9550,9550,0
20240219,192100,203822110,9550,9550,9550,9550,0
20240219,192000,203822110,9550,9550,9550,9550,0
20240219,191900,203822110,9550,9550,9550,9550,0
20240219,191800,203822110,9550,9550,9550,9550,0
20240219,191700,203822110,9550,9550,9550,9550,0
20240219,191600,203822110,9550,9550,9550,9550,0
20240219,191500,203822110,9550,9550,9550,9550,0
20240219,191400,203822110,9550,9550,9550,9550,0
20240219,191300,203822110,9550,9550,9550,9550,0
20240219,191200,203822110,9550,9550,9550,9550,0
20240219,191100,203822110,9550,9550,9550,9550,0
20240219,191000,203822110,9550,9550,9550,9550,0
20240219,190900,203822110,9550,9550,9550,9550,0
20240219,190800,203822110,9550,9550,9550,9550,0
20240219,190700,203822110,9550,9550,9550,9550,0
20240219,190600,203822110,9550,9550,9550,9550,0
20240219,190500,203822110,9550,9550,9550,9550,0
20240219,190400,203822110,9550,9550,9550,9550,0
20240219,190300,203822110,9550,9550,9550,9550,0
20240219,190200,203822110,9550,9550,9550,9550,0
20240219,190100,203822110,9550,9550,9550,9550,0
20240219,190000,203822110,9550,9550,9550,9550,0
20240219,185900,203822110,9550,9550,9550,9550,0
20240219,185800,203822110,9550,9550,9550,9550,0
20240219,185700,203822110,9550,9550,9550,9550,0
20240219,185600,203822110,9550,9550,9550,9550,0
20240219,185500,203822110,9550,9550,9550,9550,167
20240219,185400,203822110,9550,9550,9550,9550,0
20240219,185300,203822110,9550,9550,9550,9550,0
20240219,185200,203822110,9550,9550,9550,9550,0
20240219,185100,203822110,9550,9550,9550,9550,0
20240219,185000,203822110,9550,9550,9550,9550,0
20240219,184900,203822110,9550,9550,9550,9550,0
20240219,184800,203822110,9550,9550,9550,9550,0
20240219,184700,203822110,9550,9550,9550,9550,0
20240219,184600,203822110,9550,9550,9550,9550,0
20240219,184500,203822110,9550,9550,9550,9550,0
20240219,184400,203822110,9550,9550,9550,9550,0
20240219,184300,203822110,9550,9550,9550,9550,0
20240219,184200,203822110,9550,9550,9550,9550,0
20240219,184100,203822110,9550,9550,9550,9550,0
20240219,184000,203822110,9550,9550,9550,9550,0
20240219,183900,203822110,9550,9550,9550,9550,0
20240219,183800,203822110,9550,9550,9550,9550,0
20240219,183700,203822110,9550,9550,9550,9550,0
20240219,183600,203822110,9550,9550,9550,9550,0
20240219,183500,203822110,9550,9550,9550,9550,0
20240219,183400,203822110,9550,9550,9550,9550,0
20240219,183300,203822110,9550,9550,9550,9550,0
20240219,183200,203822110,9550,9550,9550,9550,0
20240219,183100,203822110,9550,9550,9550,9550,0
20240219,183000,203822110,9550,9550,9550,9550,0
20240219,182900,203822110,9550,9550,9550,9550,0
20240219,182800,203822110,9550,9550,9550,9550,0
20240219,182700,203822110,9550,9550,9550,9550,0
20240219,182600,203822110,9550,9550,9550,9550,0
20240219,182500,203822110,9550,9550,9550,9550,167
20240219,182400,203822110,9550,9550,9550,9550,0
20240219,182300,203822110,9550,9550,9550,9550,0
20240219,182200,203822110,9550,9550,9550,9550,0
20240219,182100,203822110,9550,9550,9550,9550,0
20240219,182000,203822110,9550,9550,9550,9550,0
20240219,181900,203822110,9550,9550,9550,9550,0
20240219,181800,203822110,9550,9550,9550,9550,0
20240219,181700,203822110,9550,9550,9550,9550,0
20240219,181600,203822110,9550,9550,9550,9550,0
20240219,181500,203822110,9550,9550,9550,9550,0
20240219,181400,203822110,9550,9550,9550,9550,0
20240219,181300,203822110,9550,9550,9550,9550,0
20240219,181200,203822110,9550,9550,9550,9550,0
20240219,181100,203822110,9550,9550,9550,9550,0
20240219,181000,203822110,9550,9550,9550,9550,0
20240219,180900,203822110,9550,9550,9550,9550,0
20240219,180800,203822110,9550,9550,9550,9550,0
20240219,180700,203822110,9550,9550,9550,9550,0
20240219,180600,203822110,9550,9550,9550,9550,0
20240219,180500,203822110,9550,9550,9550,9550,0
20240219,180400,203822110,9550,9550,9550,9550,0
20240219,180300,203822110,9550,9550,9550,9550,0
20240219,180200,203822110,9550,9550,9550,9550,0
20240219,180100,203822110,9550,9550,9550,9550,0
20240219,180000,203822110,9550,9550,9550,9550,0
20240219,175900,203822110,9550,9550,9550,9550,0
20240219,175800,203822110,9550,9550,9550,9550,0
20240219,175700,203822110,9550,9550,9550,9550,0
20240219,175600,203822110,9550,9550,9550,9550,0
20240219,175500,203822110,9550,9550,9550,9550,167
20240219,175400,203822110,9550,9550,9550,9550,0
20240219,175300,203822110,9550,9550,9550,9550,0
20240219,175200,203822110,9550,9550,9550,9550,0
20240219,175100,203822110,9550,9550,9550,9550,0
20240219,175000,203822110,9550,9550,9550,9550,0
20240219,174900,203822110,9550,9550,9550,9550,0
20240219,174800,203822110,9550,9550,9550,9550,0
20240219,174700,203822110,9550,9550,9550,9550,0
20240219,174600,203822110,9550,9550,9550,9550,0
20240219,174500,203822110,9550,9550,9550,9550,0
20240219,174400,203822110,9550,9550,9550,9550,0
20240219,174300,203822110,9550,9550,9550,9550,0
20240219,174200,203822110,9550,9550,9550,9550,0
20240219,174100,203822110,9550,9550,9550,9550,0
20240219,174000,203822110,9550,9550,9550,9550,0
20240219,173900,203822110,9550,9550,9550,9550,0
20240219,173800,203822110,9550,9550,9550,9550,0
20240219,173700,203822110,9550,9550,9550,9550,0
20240219,173600,203822110,9550,9550,9550,9550,0
20240219,173500,203822110,9550,9550,9550,9550,0
20240219,173400,203822110,9550,9550,9550,9550,0
20240219,173300,203822110,9550,9550,9550,9550,0
20240219,173200,203822110,9550,9550,9550,9550,0
20240219,173100,203822110,9550,9550,9550,9550,0
20240219,173000,203822110,9550,9550,9550,9550,0
20240219,172900,203822110,9550,9550,9550,9550,0
20240219,172800,203822110,9550,9550,9550,9550,0
20240219,172700,203822110,9550,9550,9550,9550,0
20240219,172600,203822110,9550,9550,9550,9550,0
20240219,172500,203822110,9550,9550,9550,9550,167
20240219,172400,203822110,9550,9550,9550,9550,0
20240219,172300,203822110,9550,9550,9550,9550,0
20240219,172200,203822110,9550,9550,9550,9550,0
20240219,172100,203822110,9550,9550,9550,9550,0
20240219,172000,203822110,9550,9550,9550,9550,0
20240219,171900,203822110,9550,9550,9550,9550,0
20240219,171800,203822110,9550,9550,9550,9550,0
20240219,171700,203822110,9550,9550,9550,9550,0
20240219,171600,203822110,9550,9550,9550,9550,0
20240219,171500,203822110,9550,9550,9550,9550,0
20240219,171400,203822110,9550,9550,9550,9550,0
20240219,171300,203822110,9550,9550,9550,9550,0
20240219,171200,203822110,9550,9550,9550,9550,0
20240219,171100,203822110,9550,9550,9550,9550,0
20240219,171000,203822110,9550,9550,9550,9550,0
20240219,170900,203822110,9550,9550,9550,9550,0
20240219,170800,203822110,9550,9550,9550,9550,0
20240219,170700,203822110,9550,9550,9550,9550,0
20240219,170600,203822110,9550,9550,9550,9550,0
20240219,170500,203822110,9550,9550,9550,9550,0
20240219,170400,203822110,9550,9550,9550,9550,0
20240219,170300,203822110,9550,9550,9550,9550,0
20240219,170200,203822110,9550,9550,9550,9550,0
20240219,170100,203822110,9550,9550,9550,9550,0
20240219,170000,203822110,9550,9550,9550,9550,0
20240219,165900,203822110,9550,9550,9550,9550,0
20240219,165800,203822110,9550,9550,9550,9550,0
20240219,165700,203822110,9550,9550,9550,9550,0
20240219,165600,203822110,9550,9550,9550,9550,0
20240219,165500,203822110,9550,9550,9550,9550,167
20240219,165400,203822110,9550,9550,9550,9550,0
20240219,165300,203822110,9550,9550,9550,9550,0
20240219,165200,203822110,9550,9550,9550,9550,0
20240219,165100,203822110,9550,9550,9550,9550,0
20240219,165000,203822110,9550,9550,9550,9550,0
20240219,164900,203822110,9550,9550,9550,9550,0
20240219,164800,203822110,9550,9550,9550,9550,0
20240219,164700,203822110,9550,9550,9550,9550,0
20240219,164600,203822110,9550,9550,9550,9550,0
20240219,164500,203822110,9550,9550,9550,9550,0
20240219,164400,203822110,9550,9550,9550,9550,0
20240219,164300,203822110,9550,9550,9550,9550,0
20240219,164200,203822110,9550,9550,9550,9550,0
20240219,164100,203822110,9550,9550,9550,9550,0
20240219,164000,203822110,9550,9550,9550,9550,0
20240219,163900,203822110,9550,9550,9550,9550,0
20240219,163800,203822110,9550,9550,9550,9550,0
20240219,163700,203822110,9550,9550,9550,9550,0
20240219,163600,203822110,9550,9550,9550,9550,0
20240219,163500,203822110,9550,9550,9550,9550,0
20240219,163400,203822110,9550,9550,9550,9550,0
20240219,163300,203822110,9550,9550,9550,9550,0
20240219,163200,203822110,9550,9550,9550,9550,0
20240219,163100,203822110,9550,9550,9550,9550,0
20240219,163000,203822110,9550,9550,9550,9550,0
20240219,162900,203822110,9550,9550,9550,9550,0
20240219,162800,203822110,9550,9550,9550,9550,0
20240219,162700,203822110,9550,9550,9550,9550,0
20240219,162600,203822110,9550,9550,9550,9550,0
20240219,162500,203822110,9550,9550,9550,9550,167
20240219,162400,203822110,9550,9550,9550,9550,0
20240219,162300,203822110,9550,9550,9550,9550,0
20240219,162200,203822110,9550,9550,9550,9550,0
20240219,162100,203822110,9550,9550,9550,9550,0
20240219,162000,203822110,9550,9550,9550,9550,0
20240219,161900,203822110,9550,9550,9550,9550,0
20240219,161800,203822110,9550,9550,9550,9550,0
20240219,161700,203822110,9550,9550,9550,9550,0
20240219,161600,203822110,9550,9550,9550,9550,0
20240219,161500,203822110,9550,9550,9550,9550,0
20240219,161400,203822110,9550,9550,9550,9550,0
20240219,161300,203822110,9550,9550,9550,9550,0
20240219,161200,203822110,9550,9550,9550,9550,0
20240219,161100,203822110,9550,9550,9550,9550,0
20240219,161000,203822110,9550,9550,9550,9550,0
20240219,160900,203822110,9550,9550,9550,9550,0
20240219,160800,203822110,9550,9550,9550,9550,0
20240219,160700,203822110,9550,9550,9550,9550,0
20240219,160600,203822110,9550,9550,9550,9550,0
20240219,160500,203822110,9550,9550,9550,9550,0
20240219,160400,203822110,9550,9550,9550,9550,0
20240219,160300,203822110,9550,9550,9550,9550,0
20240219,160200,203822110,9550,9550,9550,9550,0
20240219,160100,203822110,9550,9550,9550,9550,0
20240219,160000,203822110,9550,9550,9550,9550,0
20240219,155900,203822110,9550,9550,9550,9550,0
20240219,155800,203822110,9550,9550,9550,9550,0
20240219,155700,203822110,9550,9550,9550,9550,0
20240219,155600,203822110,9550,9550,9550,9550,0
20240219,155500,203822110,9550,9550,9550,9550,167
20240219,155400,203822110,9550,9550,9550,9550,0
20240219,155300,203822110,9550,9550,9550,9550,0
20240219,155200,203822110,9550,9550,9550,9550,0
20240219,155100,203822110,9550,9550,9550,9550,0
20240219,155000,203822110,9550,9550,9550,9550,0
20240219,154900,203822110,9550,9550,9550,9550,0
20240219,154800,203822110,9550,9550,9550,9550,0
20240219,154700,203822110,9550,9550,9550,9550,0
20240219,154600,203822110,9550,9550,9550,9550,0
20240219,154500,203822110,9550,9550,9550,9550,0
20240219,154400,203822110,9550,9550,9550,9550,0
20240219,154300,203822110,9550,9550,9550,9550,0
20240219,154200,203822110,9550,9550,9550,9550,0
20240219,154100,203822110,9550,9550,9550,9550,0
20240219,154000,203822110,9550,9550,9550,9550,0
20240219,153900,203822110,9550,9550,9550,9550,0
20240219,153800,203822110,9550,9550,9550,9550,0
20240219,153700,203822110,9550,9550,9550,9550,0
20240219,153600,203822110,9550,9550,9550,9550,0
20240219,153500,203822110,9550,9550,9550,9550,0
20240219,153400,203822110,9550,9550,9550,9550,0
20240219,153300,203822110,9550,9550,9550,9550,0
20240219,153200,203822110,9550,9550,9550,9550,0
20240219,153100,203822110,9550,9550,9550,9550,0
20240219,153000,203822110,9550,9550,9550,9550,167
20240219,152900,202227260,9550,9550,9550,9550,0
20240219,152800,202227260,9550,9550,9550,9550,0
20240219,152700,202227260,9550,9550,9550,9550,0
20240219,152600,202227260,9550,9550,9550,9550,0
20240219,152500,202227260,9550,9550,9550,9550,0
20240219,152400,202227260,9550,9550,9550,9550,0
20240219,152300,202227260,9550,9550,9550,9550,0
20240219,152200,202227260,9550,9550,9550,9550,0
20240219,152100,202227260,9550,9550,9550,9550,0
20240219,152000,202227260,9550,9550,9550,9550,0
20240219,151900,202227260,9550,9550,9550,9550,1
20240219,151800,202217710,9540,9540,9540,9540,0
20240219,151700,202217710,9540,9540,9540,9540,0
20240219,151600,202217710,9540,9540,9540,9540,1
20240219,151500,202208170,9540,9540,9540,9540,3
20240219,151400,202179550,9530,9530,9530,9530,0
20240219,151300,202179550,9530,9540,9540,9530,20
20240219,151200,201988900,9530,9530,9530,9530,0
20240219,151100,201988900,9530,9530,9530,9530,0
20240219,151000,201988900,9530,9530,9530,9530,0
20240219,150900,201988900,9530,9530,9530,9530,128
20240219,150800,200769060,9540,9540,9540,9540,79
20240219,150700,200015400,9540,9540,9540,9540,150
20240219,150600,198584400,9540,9550,9560,9540,378
20240219,150500,194975900,9540,9540,9540,9540,0
20240219,150400,194975900,9540,9540,9540,9540,50
20240219,150300,194498900,9550,9550,9550,9550,0
20240219,150200,194498900,9550,9550,9550,9550,61
20240219,150100,193916350,9550,9550,9550,9550,1
20240219,150000,193906800,9550,9550,9550,9550,11
20240219,145900,193801750,9540,9540,9540,9540,0
20240219,145800,193801750,9540,9540,9540,9540,22
20240219,145700,193591870,9540,9540,9540,9540,0
20240219,145600,193591870,9540,9540,9540,9540,0
20240219,145500,193591870,9540,9540,9540,9540,10
20240219,145400,193496470,9560,9560,9560,9560,33
20240219,145300,193180990,9560,9560,9560,9560,0
20240219,145200,193180990,9560,9560,9560,9560,2
20240219,145100,193161870,9550,9550,9550,9550,10
20240219,145000,193066370,9540,9540,9540,9540,16
20240219,144900,192913730,9560,9560,9560,9560,0
20240219,144800,192913730,9560,9560,9560,9560,16
20240219,144700,192760770,9560,9560,9560,9560,0
20240219,144600,192760770,9560,9560,9560,9560,1
20240219,144500,192751210,9550,9550,9550,9550,52
20240219,144400,192254610,9560,9560,9560,9560,60
20240219,144300,191681010,9570,9570,9570,9570,0
20240219,144200,191681010,9570,9580,9580,9570,76
20240219,144100,190953590,9580,9580,9580,9580,10
20240219,144000,190857790,9580,9580,9580,9580,30
20240219,143900,190570390,9580,9580,9580,9580,0
20240219,143800,190570390,9580,9580,9580,9580,36
20240219,143700,190225510,9580,9580,9580,9580,378
20240219,143600,186604270,9580,9580,9580,9580,227
20240219,143500,184429610,9570,9560,9580,9560,118
20240219,143400,183300350,9570,9570,9570,9560,6
20240219,143300,183242970,9560,9550,9560,9550,267
20240219,143200,180692400,9540,9540,9540,9540,58
20240219,143100,180139080,9540,9550,9550,9540,14
20240219,143000,180005420,9540,9540,9540,9540,1
20240219,142900,179995880,9550,9560,9560,9550,112
20240219,142800,178925630,9550,9550,9550,9550,50
20240219,142700,178448130,9550,9550,9550,9550,3
20240219,142600,178419480,9550,9550,9550,9550,0
20240219,142500,178419480,9550,9550,9550,9550,50
20240219,142400,177941980,9550,9550,9550,9550,137
20240219,142300,176633630,9550,9550,9550,9550,0
20240219,142200,176633630,9550,9550,9550,9550,57
20240219,142100,176089280,9540,9550,9550,9540,2
20240219,142000,176070190,9540,9540,9540,9540,114
20240219,141900,174982630,9540,9540,9540,9540,1
20240219,141800,174973090,9530,9530,9530,9530,20
20240219,141700,174782490,9540,9540,9540,9540,0
20240219,141600,174782490,9540,9530,9540,9530,61
20240219,141500,174201140,9530,9530,9530,9530,1
20240219,141400,174191610,9520,9520,9520,9520,0
20240219,141300,174191610,9520,9530,9530,9520,15
20240219,141200,174048710,9520,9520,9520,9520,0
20240219,141100,174048710,9520,9520,9520,9520,0
20240219,141000,174048710,9520,9520,9520,9520,1
20240219,140900,174039190,9520,9520,9520,9520,81
20240219,140800,173268070,9510,9510,9510,9510,3
20240219,140700,173239540,9510,9510,9510,9510,9
20240219,140600,173153950,9510,9510,9510,9500,15
20240219,140500,173011350,9510,9510,9510,9510,10
20240219,140400,172916250,9520,9520,9520,9520,1
20240219,140300,172906730,9500,9490,9520,9490,1378
20240219,140200,159813600,9490,9490,9490,9490,1190
20240219,140100,148520500,9490,9490,9490,9490,0
20240219,140000,148520500,9490,9490,9490,9490,0
20240219,135900,148520500,9490,9490,9490,9490,24
20240219,135800,148292740,9480,9480,9480,9480,94
20240219,135700,147401620,9480,9480,9480,9480,0
20240219,135600,147401620,9480,9480,9480,9480,55
20240219,135500,146880220,9480,9480,9480,9480,1
20240219,135400,146870740,9480,9480,9480,9480,2
20240219,135300,146851780,9480,9480,9480,9480,5
20240219,135200,146804380,9490,9490,9490,9490,1
20240219,135100,146794890,9490,9490,9490,9490,0
20240219,135000,146794890,9490,9490,9490,9490,0
20240219,134900,146794890,9490,9490,9490,9490,0
20240219,134800,146794890,9490,9490,9490,9490,0
20240219,134700,146794890,9490,9490,9490,9490,0
20240219,134600,146794890,9490,9490,9490,9490,33
20240219,134500,146481720,9490,9490,9490,9490,30
20240219,134400,146197020,9490,9490,9490,9490,5
20240219,134300,146149570,9490,9490,9490,9490,0
20240219,134200,146149570,9490,9490,9490,9490,101
20240219,134100,145191080,9490,9490,9490,9490,0
20240219,134000,145191080,9490,9490,9490,9490,0
20240219,133900,145191080,9490,9490,9490,9490,0
20240219,133800,145191080,9490,9490,9490,9490,0
20240219,133700,145191080,9490,9490,9490,9470,55
20240219,133600,144670180,9480,9480,9480,9480,0
20240219,133500,144670180,9480,9480,9480,9480,0
20240219,133400,144670180,9480,9480,9480,9480,35
20240219,133300,144338380,9480,9470,9480,9470,245
20240219,133200,142015790,9470,9470,9470,9470,384
20240219,133100,138379310,9470,9470,9470,9470,0
20240219,133000,138379310,9470,9470,9470,9470,0
20240219,132900,138379310,9470,9460,9470,9460,11
20240219,132800,138275150,9460,9460,9460,9460,0
20240219,132700,138275150,9460,9460,9460,9460,0
20240219,132600,138275150,9460,9460,9460,9460,0
20240219,132500,138275150,9460,9460,9460,9460,50
20240219,132400,137802150,9460,9460,9460,9460,0
20240219,132300,137802150,9460,9460,9460,9460,20
20240219,132200,137612950,9470,9470,9470,9470,0
20240219,132100,137612950,9470,9470,9470,9470,12
20240219,132000,137499310,9470,9470,9470,9470,0
20240219,131900,137499310,9470,9470,9470,9470,0
20240219,131800,137499310,9470,9470,9470,9470,0
20240219,131700,137499310,9470,9470,9470,9470,0
20240219,131600,137499310,9470,9470,9470,9470,50
20240219,131500,137025810,9470,9470,9470,9470,10
20240219,131400,136931110,9460,9460,9460,9460,0
20240219,131300,136931110,9460,9460,9460,9460,0
20240219,131200,136931110,9460,9460,9460,9460,0
20240219,131100,136931110,9460,9460,9460,9460,0
20240219,131000,136931110,9460,9450,9460,9450,105
20240219,130900,135938330,9460,9460,9460,9460,247
20240219,130800,133601710,9450,9450,9450,9450,0
20240219,130700,133601710,9450,9450,9450,9450,0
20240219,130600,133601710,9450,9450,9450,9450,0
20240219,130500,133601710,9450,9450,9450,9450,0
20240219,130400,133601710,9450,9450,9450,9450,253
20240219,130300,131210860,9450,9450,9450,9450,0
20240219,130200,131210860,9450,9450,9450,9450,0
20240219,130100,131210860,9450,9450,9450,9450,0
20240219,130000,131210860,9450,9450,9450,9450,0
20240219,125900,131210860,9450,9430,9450,9430,57
20240219,125800,130672310,9440,9440,9440,9440,228
20240219,125700,128519990,9440,9440,9440,9440,0
20240219,125600,128519990,9440,9440,9440,9440,0
20240219,125500,128519990,9440,9440,9440,9440,2
20240219,125400,128501110,9440,9440,9440,9440,0
20240219,125300,128501110,9440,9440,9440,9440,51
20240219,125200,128019670,9440,9440,9440,9440,0
20240219,125100,128019670,9440,9440,9440,9440,0
20240219,125000,128019670,9440,9440,9440,9440,1
20240219,124900,128010230,9440,9440,9440,9440,0
20240219,124800,128010230,9440,9440,9440,9440,2
20240219,124700,127991350,9440,9440,9440,9440,0
20240219,124600,127991350,9440,9440,9440,9440,0
20240219,124500,127991350,9440,9440,9440,9440,0
20240219,124400,127991350,9440,9440,9440,9440,0
20240219,124300,127991350,9440,9440,9440,9440,0
20240219,124200,127991350,9440,9440,9440,9440,0
20240219,124100,127991350,9440,9440,9440,9440,0
20240219,124000,127991350,9440,9440,9440,9440,0
20240219,123900,127991350,9440,9440,9440,9440,124
20240219,123800,126820790,9450,9450,9450,9450,4
20240219,123700,126782990,9440,9440,9440,9440,0
20240219,123600,126782990,9440,9450,9450,9440,327
20240219,123500,123695340,9450,9450,9450,9450,2
20240219,123400,123676440,9450,9450,9450,9450,0
20240219,123300,123676440,9450,9450,9450,9450,0
20240219,123200,123676440,9450,9450,9450,9450,0
20240219,123100,123676440,9450,9450,9450,9450,41
20240219,123000,123288990,9450,9450,9450,9450,0
20240219,122900,123288990,9450,9450,9450,9450,0
20240219,122800,123288990,9450,9450,9450,9450,0
20240219,122700,123288990,9450,9450,9450,9450,0
20240219,122600,123288990,9450,9450,9450,9450,0
20240219,122500,123288990,9450,9450,9450,9450,6
20240219,122400,123232290,9450,9450,9450,9450,0
20240219,122300,123232290,9450,9450,9450,9450,0
20240219,122200,123232290,9450,9450,9450,9450,0
20240219,122100,123232290,9450,9450,9450,9450,0
20240219,122000,123232290,9450,9450,9450,9450,0
20240219,121900,123232290,9450,9450,9450,9450,6
20240219,121800,123175590,9450,9450,9450,9450,155
20240219,121700,121710840,9450,9450,9450,9450,0
20240219,121600,121710840,9450,9450,9450,9450,1
20240219,121500,121701390,9460,9460,9460,9460,0
20240219,121400,121701390,9460,9460,9460,9460,50
20240219,121300,121228390,9460,9460,9460,9460,1
20240219,121200,121218930,9450,9450,9450,9450,14
20240219,121100,121086630,9450,9450,9450,9450,0
20240219,121000,121086630,9450,9450,9450,9450,1
20240219,120900,121077180,9460,9460,9460,9460,0
20240219,120800,121077180,9460,9460,9460,9460,0
20240219,120700,121077180,9460,9460,9460,9460,0
20240219,120600,121077180,9460,9460,9460,9460,4
20240219,120500,121039340,9460,9460,9460,9460,16
20240219,120400,120887980,9470,9470,9470,9470,0
20240219,120300,120887980,9470,9470,9470,9470,80
20240219,120200,120130380,9470,9470,9470,9470,0
20240219,120100,120130380,9470,9470,9470,9470,100
20240219,120000,119183380,9470,9470,9470,9470,82
20240219,115900,118406840,9450,9460,9460,9450,21
20240219,115800,118208290,9470,9470,9470,9470,23
20240219,115700,117990480,9470,9470,9470,9470,74
20240219,115600,117289700,9470,9470,9470,9470,26
20240219,115500,117043480,9470,9460,9470,9460,76
20240219,115400,116323860,9470,9470,9470,9470,4
20240219,115300,116285980,9470,9470,9470,9470,96
20240219,115200,115376860,9470,9460,9470,9460,326
20240219,115100,112290640,9460,9460,9460,9460,0
20240219,115000,112290640,9460,9460,9460,9460,0
20240219,114900,112290640,9460,9460,9460,9460,2
20240219,114800,112271720,9460,9450,9460,9450,436
20240219,114700,108150370,9440,9440,9440,9440,99
20240219,114600,107215810,9440,9440,9440,9440,0
20240219,114500,107215810,9440,9440,9440,9440,0
20240219,114400,107215810,9440,9440,9440,9440,0
20240219,114300,107215810,9440,9450,9450,9440,11
20240219,114200,107111870,9450,9450,9450,9450,0
20240219,114100,107111870,9450,9450,9450,9450,1
20240219,114000,107102420,9440,9440,9440,9440,0
20240219,113900,107102420,9440,9440,9440,9440,263
20240219,113800,104619700,9440,9440,9440,9440,0
20240219,113700,104619700,9440,9440,9440,9440,0
20240219,113600,104619700,9440,9440,9440,9440,0
20240219,113500,104619700,9440,9440,9440,9440,10
20240219,113400,104525300,9440,9440,9440,9440,0
20240219,113300,104525300,9440,9440,9440,9440,0
20240219,113200,104525300,9440,9430,9440,9430,100
20240219,113100,103581310,9440,9440,9440,9440,0
20240219,113000,103581310,9440,9440,9440,9440,0
20240219,112900,103581310,9440,9420,9440,9420,792
20240219,112800,96107190,9420,9420,9420,9420,0
20240219,112700,96107190,9420,9420,9420,9420,2
20240219,112600,96088350,9410,9410,9410,9410,0
20240219,112500,96088350,9410,9420,9420,9410,643
20240219,112400,90037700,9410,9410,9410,9410,0
20240219,112300,90037700,9410,9410,9410,9410,4
20240219,112200,90000060,9420,9420,9420,9420,0
20240219,112100,90000060,9420,9410,9420,9410,4
20240219,112000,89962390,9410,9410,9410,9410,42
20240219,111900,89567170,9420,9420,9420,9420,7
20240219,111800,89501230,9420,9420,9420,9420,202
20240219,111700,87598390,9420,9420,9420,9420,1
20240219,111600,87588970,9420,9420,9430,9420,46
20240219,111500,87155210,9430,9430,9430,9430,2
20240219,111400,87136350,9430,9430,9430,9430,0
20240219,111300,87136350,9430,9430,9430,9430,0
20240219,111200,87136350,9430,9430,9430,9430,0
20240219,111100,87136350,9430,9430,9430,9430,0
20240219,111000,87136350,9430,9430,9430,9430,0
20240219,110900,87136350,9430,9430,9430,9430,2
20240219,110800,87117490,9430,9430,9430,9430,0
20240219,110700,87117490,9430,9430,9430,9430,1
20240219,110600,87108060,9430,9430,9430,9430,0
20240219,110500,87108060,9430,9430,9430,9430,0
20240219,110400,87108060,9430,9430,9430,9430,0
20240219,110300,87108060,9430,9430,9430,9430,0
20240219,110200,87108060,9430,9430,9430,9430,5
20240219,110100,87060910,9440,9440,9440,9440,0
20240219,110000,87060910,9440,9440,9440,9440,9
20240219,105900,86975950,9420,9420,9420,9420,0
20240219,105800,86975950,9420,9420,9420,9420,0
20240219,105700,86975950,9420,9420,9420,9420,0
20240219,105600,86975950,9420,9420,9420,9420,0
20240219,105500,86975950,9420,9420,9420,9420,0
20240219,105400,86975950,9420,9420,9420,9420,0
20240219,105300,86975950,9420,9420,9420,9420,0
20240219,105200,86975950,9420,9420,9420,9420,0
20240219,105100,86975950,9420,9420,9420,9420,3
20240219,105000,86947690,9440,9420,9440,9420,4
20240219,104900,86909990,9430,9430,9430,9430,76
20240219,104800,86193310,9430,9430,9430,9430,8
20240219,104700,86117870,9430,9430,9430,9430,237
20240219,104600,83882960,9430,9430,9430,9430,0
20240219,104500,83882960,9430,9430,9430,9430,0
20240219,104400,83882960,9430,9430,9430,9430,1
20240219,104300,83873530,9430,9430,9430,9430,6
20240219,104200,83816950,9430,9430,9440,9430,7
20240219,104100,83750930,9430,9430,9430,9430,155
20240219,104000,82289280,9430,9430,9430,9430,5
20240219,103900,82242130,9430,9430,9430,9430,0
20240219,103800,82242130,9430,9430,9430,9430,0
20240219,103700,82242130,9430,9430,9430,9430,0
20240219,103600,82242130,9430,9430,9430,9430,0
20240219,103500,82242130,9430,9430,9430,9430,3
20240219,103400,82213840,9430,9430,9430,9430,3
20240219,103300,82185550,9430,9430,9430,9430,83
20240219,103200,81402860,9430,9430,9430,9430,21
20240219,103100,81204830,9430,9430,9430,9430,141
20240219,103000,79875200,9420,9420,9420,9420,33
20240219,102900,79564340,9410,9410,9410,9410,0
20240219,102800,79564340,9410,9410,9410,9410,1
20240219,102700,79554930,9410,9410,9410,9410,2
20240219,102600,79536110,9400,9410,9410,9400,50
20240219,102500,79065880,9420,9420,9420,9420,20
20240219,102400,78877480,9410,9420,9420,9410,62
20240219,102300,78293470,9420,9420,9420,9420,2
20240219,102200,78274630,9420,9420,9420,9420,0
20240219,102100,78274630,9420,9420,9420,9420,10
20240219,102000,78180430,9420,9420,9420,9420,0
20240219,101900,78180430,9420,9420,9420,9420,106
20240219,101800,77181910,9420,9420,9420,9420,0
20240219,101700,77181910,9420,9420,9420,9420,0
20240219,101600,77181910,9420,9420,9420,9420,0
20240219,101500,77181910,9420,9420,9420,9420,0
20240219,101400,77181910,9420,9400,9420,9400,186
20240219,101300,75432270,9390,9390,9390,9390,0
20240219,101200,75432270,9390,9390,9390,9390,21
20240219,101100,75235080,9390,9390,9390,9390,2
20240219,101000,75216300,9390,9390,9390,9390,10
20240219,100900,75122400,9380,9380,9380,9380,0
20240219,100800,75122400,9380,9380,9380,9380,120
20240219,100700,73996800,9390,9390,9390,9390,50
20240219,100600,73527300,9390,9390,9390,9390,195
20240219,100500,71696250,9380,9380,9380,9380,0
20240219,100400,71696250,9380,9380,9380,9380,30
20240219,100300,71414850,9390,9390,9390,9390,58
20240219,100200,70870230,9390,9390,9390,9390,1
20240219,100100,70860840,9390,9390,9390,9390,10
20240219,100000,70766940,9390,9390,9390,9390,0
20240219,095900,70766940,9390,9390,9390,9390,10
20240219,095800,70673040,9380,9390,9390,9380,29
20240219,095700,70400990,9390,9390,9390,9390,0
20240219,095600,70400990,9390,9370,9390,9370,869
20240219,095500,62243230,9380,9380,9380,9380,19
20240219,095400,62065010,9380,9380,9380,9380,3
20240219,095300,62036870,9380,9380,9380,9380,16
20240219,095200,61886790,9380,9380,9380,9380,1
20240219,095100,61877410,9380,9380,9380,9380,51
20240219,095000,61399030,9390,9390,9390,9390,0
20240219,094900,61399030,9390,9390,9390,9390,3
20240219,094800,61370860,9390,9390,9390,9390,2
20240219,094700,61352080,9390,9390,9390,9390,1
20240219,094600,61342690,9390,9390,9390,9390,13
20240219,094500,61220620,9380,9380,9390,9380,8
20240219,094400,61145560,9380,9390,9390,9380,9
20240219,094300,61061060,9380,9380,9380,9380,194
20240219,094200,59241340,9380,9380,9380,9380,114
20240219,094100,58172020,9380,9380,9380,9380,8
20240219,094000,58096980,9370,9370,9370,9370,15
20240219,093900,57956430,9370,9370,9370,9330,1252
20240219,093800,46249850,9380,9380,9380,9380,2
20240219,093700,46231090,9370,9370,9370,9370,0
20240219,093600,46231090,9370,9370,9370,9370,0
20240219,093500,46231090,9370,9370,9370,9370,4
20240219,093400,46193610,9370,9370,9370,9370,8
20240219,093300,46118650,9360,9360,9360,9360,12
20240219,093200,46006330,9350,9350,9350,9350,0
20240219,093100,46006330,9350,9350,9350,9350,1
20240219,093000,45996980,9370,9370,9370,9370,5
20240219,092900,45950130,9370,9380,9410,9370,1102
20240219,092800,35587180,9380,9360,9380,9330,1902
20240219,092700,17818950,9360,9370,9370,9360,160
20240219,092600,16320600,9370,9390,9390,9370,115
20240219,092500,15241470,9390,9390,9390,9390,0
20240219,092400,15241470,9390,9390,9390,9390,2
20240219,092300,15222690,9390,9390,9390,9390,0
20240219,092200,15222690,9390,9400,9400,9390,75
20240219,092100,14517980,9400,9400,9400,9400,0
20240219,092000,14517980,9400,9400,9400,9400,155
20240219,091900,13060980,9400,9410,9410,9400,36
20240219,091800,12722230,9410,9410,9410,9410,30
20240219,091700,12439930,9430,9430,9430,9430,0
20240219,091600,12439930,9430,9420,9430,9420,13
20240219,091500,12317370,9430,9430,9430,9430,10
20240219,091400,12223070,9430,9430,9430,9430,0
20240219,091300,12223070,9430,9430,9430,9430,115
20240219,091200,11138620,9400,9400,9400,9400,128
20240219,091100,9935420,9400,9400,9400,9400,2
20240219,091000,9916620,9390,9390,9390,9390,0
20240219,090900,9916620,9390,9390,9390,9390,0
20240219,090800,9916620,9390,9390,9390,9390,0
20240219,090700,9916620,9390,9390,9390,9390,0
20240219,090600,9916620,9390,9410,9410,9390,71
20240219,090500,9249850,9410,9410,9410,9410,1
20240219,090400,9240440,9410,9420,9420,9410,15
20240219,090300,9099280,9420,9420,9420,9420,15
20240219,090200,8957980,9430,9430,9430,9430,15
20240219,090100,8816530,9430,9420,9430,9420,500
20240219,090000,4101990,9430,9410,9440,9400,436