KissMeData/089970/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195700,446820460,12940,12940,12940,12940,732
20240219,195600,446820460,12940,12940,12940,12940,0
20240219,195500,446820460,12940,12940,12940,12940,0
20240219,195400,446820460,12940,12940,12940,12940,0
20240219,195300,446820460,12940,12940,12940,12940,0
20240219,195200,446820460,12940,12940,12940,12940,0
20240219,195100,446820460,12940,12940,12940,12940,0
20240219,195000,446820460,12940,12940,12940,12940,0
20240219,194900,446820460,12940,12940,12940,12940,0
20240219,194800,446820460,12940,12940,12940,12940,0
20240219,194700,446820460,12940,12940,12940,12940,0
20240219,194600,446820460,12940,12940,12940,12940,0
20240219,194500,446820460,12940,12940,12940,12940,0
20240219,194400,446820460,12940,12940,12940,12940,0
20240219,194300,446820460,12940,12940,12940,12940,0
20240219,194200,446820460,12940,12940,12940,12940,0
20240219,194100,446820460,12940,12940,12940,12940,0
20240219,194000,446820460,12940,12940,12940,12940,0
20240219,193900,446820460,12940,12940,12940,12940,0
20240219,193800,446820460,12940,12940,12940,12940,0
20240219,193700,446820460,12940,12940,12940,12940,0
20240219,193600,446820460,12940,12940,12940,12940,0
20240219,193500,446820460,12940,12940,12940,12940,0
20240219,193400,446820460,12940,12940,12940,12940,0
20240219,193300,446820460,12940,12940,12940,12940,0
20240219,193200,446820460,12940,12940,12940,12940,0
20240219,193100,446820460,12940,12940,12940,12940,0
20240219,193000,446820460,12940,12940,12940,12940,0
20240219,192900,446820460,12940,12940,12940,12940,0
20240219,192800,446820460,12940,12940,12940,12940,0
20240219,192700,446820460,12940,12940,12940,12940,732
20240219,192600,446820460,12940,12940,12940,12940,0
20240219,192500,446820460,12940,12940,12940,12940,0
20240219,192400,446820460,12940,12940,12940,12940,0
20240219,192300,446820460,12940,12940,12940,12940,0
20240219,192200,446820460,12940,12940,12940,12940,0
20240219,192100,446820460,12940,12940,12940,12940,0
20240219,192000,446820460,12940,12940,12940,12940,0
20240219,191900,446820460,12940,12940,12940,12940,0
20240219,191800,446820460,12940,12940,12940,12940,0
20240219,191700,446820460,12940,12940,12940,12940,0
20240219,191600,446820460,12940,12940,12940,12940,0
20240219,191500,446820460,12940,12940,12940,12940,0
20240219,191400,446820460,12940,12940,12940,12940,0
20240219,191300,446820460,12940,12940,12940,12940,0
20240219,191200,446820460,12940,12940,12940,12940,0
20240219,191100,446820460,12940,12940,12940,12940,0
20240219,191000,446820460,12940,12940,12940,12940,0
20240219,190900,446820460,12940,12940,12940,12940,0
20240219,190800,446820460,12940,12940,12940,12940,0
20240219,190700,446820460,12940,12940,12940,12940,0
20240219,190600,446820460,12940,12940,12940,12940,0
20240219,190500,446820460,12940,12940,12940,12940,0
20240219,190400,446820460,12940,12940,12940,12940,0
20240219,190300,446820460,12940,12940,12940,12940,0
20240219,190200,446820460,12940,12940,12940,12940,0
20240219,190100,446820460,12940,12940,12940,12940,0
20240219,190000,446820460,12940,12940,12940,12940,0
20240219,185900,446820460,12940,12940,12940,12940,0
20240219,185800,446820460,12940,12940,12940,12940,0
20240219,185700,446820460,12940,12940,12940,12940,732
20240219,185600,446820460,12940,12940,12940,12940,0
20240219,185500,446820460,12940,12940,12940,12940,0
20240219,185400,446820460,12940,12940,12940,12940,0
20240219,185300,446820460,12940,12940,12940,12940,0
20240219,185200,446820460,12940,12940,12940,12940,0
20240219,185100,446820460,12940,12940,12940,12940,0
20240219,185000,446820460,12940,12940,12940,12940,0
20240219,184900,446820460,12940,12940,12940,12940,0
20240219,184800,446820460,12940,12940,12940,12940,0
20240219,184700,446820460,12940,12940,12940,12940,0
20240219,184600,446820460,12940,12940,12940,12940,0
20240219,184500,446820460,12940,12940,12940,12940,0
20240219,184400,446820460,12940,12940,12940,12940,0
20240219,184300,446820460,12940,12940,12940,12940,0
20240219,184200,446820460,12940,12940,12940,12940,0
20240219,184100,446820460,12940,12940,12940,12940,0
20240219,184000,446820460,12940,12940,12940,12940,0
20240219,183900,446820460,12940,12940,12940,12940,0
20240219,183800,446820460,12940,12940,12940,12940,0
20240219,183700,446820460,12940,12940,12940,12940,0
20240219,183600,446820460,12940,12940,12940,12940,0
20240219,183500,446820460,12940,12940,12940,12940,0
20240219,183400,446820460,12940,12940,12940,12940,0
20240219,183300,446820460,12940,12940,12940,12940,0
20240219,183200,446820460,12940,12940,12940,12940,0
20240219,183100,446820460,12940,12940,12940,12940,0
20240219,183000,446820460,12940,12940,12940,12940,0
20240219,182900,446820460,12940,12940,12940,12940,0
20240219,182800,446820460,12940,12940,12940,12940,0
20240219,182700,446820460,12940,12940,12940,12940,732
20240219,182600,446820460,12940,12940,12940,12940,0
20240219,182500,446820460,12940,12940,12940,12940,0
20240219,182400,446820460,12940,12940,12940,12940,0
20240219,182300,446820460,12940,12940,12940,12940,0
20240219,182200,446820460,12940,12940,12940,12940,0
20240219,182100,446820460,12940,12940,12940,12940,0
20240219,182000,446820460,12940,12940,12940,12940,0
20240219,181900,446820460,12940,12940,12940,12940,0
20240219,181800,446820460,12940,12940,12940,12940,0
20240219,181700,446820460,12940,12940,12940,12940,0
20240219,181600,446820460,12940,12940,12940,12940,0
20240219,181500,446820460,12940,12940,12940,12940,0
20240219,181400,446820460,12940,12940,12940,12940,0
20240219,181300,446820460,12940,12940,12940,12940,0
20240219,181200,446820460,12940,12940,12940,12940,0
20240219,181100,446820460,12940,12940,12940,12940,0
20240219,181000,446820460,12940,12940,12940,12940,0
20240219,180900,446820460,12940,12940,12940,12940,0
20240219,180800,446820460,12940,12940,12940,12940,0
20240219,180700,446820460,12940,12940,12940,12940,0
20240219,180600,446820460,12940,12940,12940,12940,0
20240219,180500,446820460,12940,12940,12940,12940,0
20240219,180400,446820460,12940,12940,12940,12940,0
20240219,180300,446820460,12940,12940,12940,12940,0
20240219,180200,446820460,12940,12940,12940,12940,0
20240219,180100,446820460,12940,12940,12940,12940,0
20240219,180000,446820460,12940,12940,12940,12940,0
20240219,175900,446820460,12940,12940,12940,12940,0
20240219,175800,446820460,12940,12940,12940,12940,0
20240219,175700,446820460,12940,12940,12940,12940,732
20240219,175600,446820460,12940,12940,12940,12940,0
20240219,175500,446820460,12940,12940,12940,12940,0
20240219,175400,446820460,12940,12940,12940,12940,0
20240219,175300,446820460,12940,12940,12940,12940,0
20240219,175200,446820460,12940,12940,12940,12940,0
20240219,175100,446820460,12940,12940,12940,12940,0
20240219,175000,446820460,12940,12940,12940,12940,0
20240219,174900,446820460,12940,12940,12940,12940,0
20240219,174800,446820460,12940,12940,12940,12940,0
20240219,174700,446820460,12940,12940,12940,12940,0
20240219,174600,446820460,12940,12940,12940,12940,0
20240219,174500,446820460,12940,12940,12940,12940,0
20240219,174400,446820460,12940,12940,12940,12940,0
20240219,174300,446820460,12940,12940,12940,12940,0
20240219,174200,446820460,12940,12940,12940,12940,0
20240219,174100,446820460,12940,12940,12940,12940,0
20240219,174000,446820460,12940,12940,12940,12940,0
20240219,173900,446820460,12940,12940,12940,12940,0
20240219,173800,446820460,12940,12940,12940,12940,0
20240219,173700,446820460,12940,12940,12940,12940,0
20240219,173600,446820460,12940,12940,12940,12940,0
20240219,173500,446820460,12940,12940,12940,12940,0
20240219,173400,446820460,12940,12940,12940,12940,0
20240219,173300,446820460,12940,12940,12940,12940,0
20240219,173200,446820460,12940,12940,12940,12940,0
20240219,173100,446820460,12940,12940,12940,12940,0
20240219,173000,446820460,12940,12940,12940,12940,0
20240219,172900,446820460,12940,12940,12940,12940,0
20240219,172800,446820460,12940,12940,12940,12940,0
20240219,172700,446820460,12940,12940,12940,12940,732
20240219,172600,446820460,12940,12940,12940,12940,0
20240219,172500,446820460,12940,12940,12940,12940,0
20240219,172400,446820460,12940,12940,12940,12940,0
20240219,172300,446820460,12940,12940,12940,12940,0
20240219,172200,446820460,12940,12940,12940,12940,0
20240219,172100,446820460,12940,12940,12940,12940,0
20240219,172000,446820460,12940,12940,12940,12940,0
20240219,171900,446820460,12940,12940,12940,12940,0
20240219,171800,446820460,12940,12940,12940,12940,0
20240219,171700,446820460,12940,12940,12940,12940,0
20240219,171600,446820460,12940,12940,12940,12940,0
20240219,171500,446820460,12940,12940,12940,12940,0
20240219,171400,446820460,12940,12940,12940,12940,0
20240219,171300,446820460,12940,12940,12940,12940,0
20240219,171200,446820460,12940,12940,12940,12940,0
20240219,171100,446820460,12940,12940,12940,12940,0
20240219,171000,446820460,12940,12940,12940,12940,0
20240219,170900,446820460,12940,12940,12940,12940,0
20240219,170800,446820460,12940,12940,12940,12940,0
20240219,170700,446820460,12940,12940,12940,12940,0
20240219,170600,446820460,12940,12940,12940,12940,0
20240219,170500,446820460,12940,12940,12940,12940,0
20240219,170400,446820460,12940,12940,12940,12940,0
20240219,170300,446820460,12940,12940,12940,12940,0
20240219,170200,446820460,12940,12940,12940,12940,0
20240219,170100,446820460,12940,12940,12940,12940,0
20240219,170000,446820460,12940,12940,12940,12940,0
20240219,165900,446820460,12940,12940,12940,12940,0
20240219,165800,446820460,12940,12940,12940,12940,0
20240219,165700,446820460,12940,12940,12940,12940,732
20240219,165600,446820460,12940,12940,12940,12940,0
20240219,165500,446820460,12940,12940,12940,12940,0
20240219,165400,446820460,12940,12940,12940,12940,0
20240219,165300,446820460,12940,12940,12940,12940,0
20240219,165200,446820460,12940,12940,12940,12940,0
20240219,165100,446820460,12940,12940,12940,12940,0
20240219,165000,446820460,12940,12940,12940,12940,0
20240219,164900,446820460,12940,12940,12940,12940,0
20240219,164800,446820460,12940,12940,12940,12940,0
20240219,164700,446820460,12940,12940,12940,12940,0
20240219,164600,446820460,12940,12940,12940,12940,0
20240219,164500,446820460,12940,12940,12940,12940,0
20240219,164400,446820460,12940,12940,12940,12940,0
20240219,164300,446820460,12940,12940,12940,12940,0
20240219,164200,446820460,12940,12940,12940,12940,0
20240219,164100,446820460,12940,12940,12940,12940,0
20240219,164000,446820460,12940,12940,12940,12940,0
20240219,163900,446820460,12940,12940,12940,12940,0
20240219,163800,446820460,12940,12940,12940,12940,0
20240219,163700,446820460,12940,12940,12940,12940,0
20240219,163600,446820460,12940,12940,12940,12940,0
20240219,163500,446820460,12940,12940,12940,12940,0
20240219,163400,446820460,12940,12940,12940,12940,0
20240219,163300,446820460,12940,12940,12940,12940,0
20240219,163200,446820460,12940,12940,12940,12940,0
20240219,163100,446820460,12940,12940,12940,12940,0
20240219,163000,446820460,12940,12940,12940,12940,0
20240219,162900,446820460,12940,12940,12940,12940,0
20240219,162800,446820460,12940,12940,12940,12940,0
20240219,162700,446820460,12940,12940,12940,12940,732
20240219,162600,446820460,12940,12940,12940,12940,0
20240219,162500,446820460,12940,12940,12940,12940,0
20240219,162400,446820460,12940,12940,12940,12940,0
20240219,162300,446820460,12940,12940,12940,12940,0
20240219,162200,446820460,12940,12940,12940,12940,0
20240219,162100,446820460,12940,12940,12940,12940,0
20240219,162000,446820460,12940,12940,12940,12940,0
20240219,161900,446820460,12940,12940,12940,12940,0
20240219,161800,446820460,12940,12940,12940,12940,0
20240219,161700,446820460,12940,12940,12940,12940,0
20240219,161600,446820460,12940,12940,12940,12940,0
20240219,161500,446820460,12940,12940,12940,12940,0
20240219,161400,446820460,12940,12940,12940,12940,0
20240219,161300,446820460,12940,12940,12940,12940,0
20240219,161200,446820460,12940,12940,12940,12940,0
20240219,161100,446820460,12940,12940,12940,12940,0
20240219,161000,446820460,12940,12940,12940,12940,0
20240219,160900,446820460,12940,12940,12940,12940,0
20240219,160800,446820460,12940,12940,12940,12940,0
20240219,160700,446820460,12940,12940,12940,12940,0
20240219,160600,446820460,12940,12940,12940,12940,0
20240219,160500,446820460,12940,12940,12940,12940,0
20240219,160400,446820460,12940,12940,12940,12940,0
20240219,160300,446820460,12940,12940,12940,12940,0
20240219,160200,446820460,12940,12940,12940,12940,0
20240219,160100,446820460,12940,12940,12940,12940,0
20240219,160000,446820460,12940,12940,12940,12940,0
20240219,155900,446820460,12940,12940,12940,12940,0
20240219,155800,446820460,12940,12940,12940,12940,0
20240219,155700,446820460,12940,12940,12940,12940,732
20240219,155600,446820460,12940,12940,12940,12940,0
20240219,155500,446820460,12940,12940,12940,12940,0
20240219,155400,446820460,12940,12940,12940,12940,0
20240219,155300,446820460,12940,12940,12940,12940,0
20240219,155200,446820460,12940,12940,12940,12940,0
20240219,155100,446820460,12940,12940,12940,12940,0
20240219,155000,446820460,12940,12940,12940,12940,0
20240219,154900,446820460,12940,12940,12940,12940,0
20240219,154800,446820460,12940,12940,12940,12940,0
20240219,154700,446820460,12940,12940,12940,12940,0
20240219,154600,446820460,12940,12940,12940,12940,0
20240219,154500,446820460,12940,12940,12940,12940,0
20240219,154400,446820460,12940,12940,12940,12940,0
20240219,154300,446820460,12940,12940,12940,12940,0
20240219,154200,446820460,12940,12940,12940,12940,0
20240219,154100,446820460,12940,12940,12940,12940,0
20240219,154000,446820460,12940,12940,12940,12940,0
20240219,153900,446820460,12940,12940,12940,12940,0
20240219,153800,446820460,12940,12940,12940,12940,0
20240219,153700,446820460,12940,12940,12940,12940,0
20240219,153600,446820460,12940,12940,12940,12940,0
20240219,153500,446820460,12940,12940,12940,12940,0
20240219,153400,446820460,12940,12940,12940,12940,0
20240219,153300,446820460,12940,12940,12940,12940,0
20240219,153200,446820460,12940,12940,12940,12940,0
20240219,153100,446820460,12940,12940,12940,12940,0
20240219,153000,446820460,12940,12940,12940,12940,732
20240219,152900,437348380,12900,12900,12900,12900,0
20240219,152800,437348380,12900,12900,12900,12900,0
20240219,152700,437348380,12900,12900,12900,12900,0
20240219,152600,437348380,12900,12900,12900,12900,0
20240219,152500,437348380,12900,12900,12900,12900,0
20240219,152400,437348380,12900,12900,12900,12900,0
20240219,152300,437348380,12900,12900,12900,12900,0
20240219,152200,437348380,12900,12900,12900,12900,0
20240219,152100,437348380,12900,12900,12900,12900,0
20240219,152000,437348380,12900,12900,12900,12900,0
20240219,151900,437348380,12900,12920,12940,12900,768
20240219,151800,427440860,12920,12920,12920,12920,155
20240219,151700,425438260,12920,12920,12920,12920,3
20240219,151600,425399500,12900,12900,12900,12900,19
20240219,151500,425154400,12900,12900,12900,12900,50
20240219,151400,424509400,12900,12900,12900,12900,0
20240219,151300,424509400,12900,12910,12910,12900,279
20240219,151200,420909260,12920,12920,12920,12920,39
20240219,151100,420405380,12910,12910,12910,12910,0
20240219,151000,420405380,12910,12930,12930,12910,3
20240219,150900,420366630,12930,12930,12930,12930,0
20240219,150800,420366630,12930,12930,12930,12930,0
20240219,150700,420366630,12930,12930,12930,12930,0
20240219,150600,420366630,12930,12930,12930,12930,0
20240219,150500,420366630,12930,12920,12930,12920,155
20240219,150400,418363030,12930,12930,12930,12930,87
20240219,150300,417238120,12930,12930,12930,12930,500
20240219,150200,410773120,12930,12930,12930,12930,7
20240219,150100,410682610,12930,12930,12930,12930,0
20240219,150000,410682610,12930,12930,12930,12930,13
20240219,145900,410514520,12930,12930,12930,12930,0
20240219,145800,410514520,12930,12930,12930,12930,0
20240219,145700,410514520,12930,12930,12930,12930,0
20240219,145600,410514520,12930,12930,12930,12930,13
20240219,145500,410346430,12930,12930,12930,12930,0
20240219,145400,410346430,12930,12930,12930,12930,52
20240219,145300,409674070,12930,12930,12930,12930,0
20240219,145200,409674070,12930,12930,12930,12930,100
20240219,145100,408381070,12920,12920,12920,12920,0
20240219,145000,408381070,12920,12920,12920,12920,101
20240219,144900,407076150,12930,12930,12930,12930,0
20240219,144800,407076150,12930,12930,12930,12930,21
20240219,144700,406804620,12930,12930,12930,12930,0
20240219,144600,406804620,12930,12930,12930,12930,0
20240219,144500,406804620,12930,12930,12930,12930,0
20240219,144400,406804620,12930,12930,12930,12930,0
20240219,144300,406804620,12930,12930,12930,12930,0
20240219,144200,406804620,12930,12930,12930,12930,0
20240219,144100,406804620,12930,12930,12930,12930,0
20240219,144000,406804620,12930,12930,12930,12930,0
20240219,143900,406804620,12930,12930,12930,12930,0
20240219,143800,406804620,12930,12930,12930,12930,163
20240219,143700,404697030,12930,12930,12930,12930,0
20240219,143600,404697030,12930,12930,12930,12930,1
20240219,143500,404684100,12930,12930,12930,12930,9
20240219,143400,404567730,12930,12930,12930,12930,0
20240219,143300,404567730,12930,12930,12930,12930,30
20240219,143200,404179830,12930,12930,12930,12930,28
20240219,143100,403817790,12930,12930,12930,12930,0
20240219,143000,403817790,12930,12930,12930,12930,1
20240219,142900,403804860,12930,12930,12930,12930,2
20240219,142800,403779000,12930,12930,12930,12930,0
20240219,142700,403779000,12930,12930,12930,12930,0
20240219,142600,403779000,12930,12930,12930,12930,0
20240219,142500,403779000,12930,12930,12930,12930,0
20240219,142400,403779000,12930,12930,12930,12930,1
20240219,142300,403766070,12920,12920,12920,12920,3
20240219,142200,403727310,12930,12930,12930,12930,4
20240219,142100,403675590,12930,12930,12930,12930,10
20240219,142000,403546290,12940,12940,12940,12940,0
20240219,141900,403546290,12940,12940,12940,12940,0
20240219,141800,403546290,12940,12940,12940,12940,0
20240219,141700,403546290,12940,12940,12940,12940,0
20240219,141600,403546290,12940,12940,12940,12940,0
20240219,141500,403546290,12940,12940,12940,12940,0
20240219,141400,403546290,12940,12940,12940,12940,0
20240219,141300,403546290,12940,12940,12940,12940,0
20240219,141200,403546290,12940,12940,12940,12940,0
20240219,141100,403546290,12940,12940,12940,12940,0
20240219,141000,403546290,12940,12940,12940,12940,13
20240219,140900,403378070,12920,12920,12920,12920,0
20240219,140800,403378070,12920,12920,12920,12920,0
20240219,140700,403378070,12920,12920,12920,12920,0
20240219,140600,403378070,12920,12920,12920,12920,0
20240219,140500,403378070,12920,12920,12920,12920,0
20240219,140400,403378070,12920,12920,12920,12920,0
20240219,140300,403378070,12920,12920,12920,12920,0
20240219,140200,403378070,12920,12920,12920,12920,104
20240219,140100,402034390,12970,12970,12970,12970,0
20240219,140000,402034390,12970,12970,12970,12970,0
20240219,135900,402034390,12970,12970,12970,12970,0
20240219,135800,402034390,12970,12970,12970,12970,0
20240219,135700,402034390,12970,12970,12970,12970,0
20240219,135600,402034390,12970,12970,12970,12970,0
20240219,135500,402034390,12970,12970,12970,12970,0
20240219,135400,402034390,12970,12970,12970,12970,0
20240219,135300,402034390,12970,12970,12970,12970,0
20240219,135200,402034390,12970,12970,12970,12970,0
20240219,135100,402034390,12970,12970,12970,12970,0
20240219,135000,402034390,12970,12970,12970,12970,0
20240219,134900,402034390,12970,12970,12970,12970,1
20240219,134800,402021420,12940,12940,12940,12940,0
20240219,134700,402021420,12940,12940,12940,12940,0
20240219,134600,402021420,12940,12940,12940,12940,0
20240219,134500,402021420,12940,12940,12940,12940,38
20240219,134400,401529700,12940,12940,12940,12940,0
20240219,134300,401529700,12940,12940,12940,12940,0
20240219,134200,401529700,12940,12940,12940,12940,0
20240219,134100,401529700,12940,12940,12940,12940,0
20240219,134000,401529700,12940,12940,12940,12940,0
20240219,133900,401529700,12940,12940,12940,12940,0
20240219,133800,401529700,12940,12940,12940,12940,0
20240219,133700,401529700,12940,12940,12940,12940,0
20240219,133600,401529700,12940,12940,12940,12940,0
20240219,133500,401529700,12940,12940,12940,12940,0
20240219,133400,401529700,12940,12940,12940,12940,0
20240219,133300,401529700,12940,12940,12940,12940,0
20240219,133200,401529700,12940,12940,12940,12940,0
20240219,133100,401529700,12940,12940,12940,12940,0
20240219,133000,401529700,12940,12940,12940,12940,0
20240219,132900,401529700,12940,12940,12940,12940,31
20240219,132800,401128560,12940,12940,12940,12940,0
20240219,132700,401128560,12940,12940,12940,12940,1
20240219,132600,401115620,12920,12920,12920,12920,0
20240219,132500,401115620,12920,12920,12920,12920,0
20240219,132400,401115620,12920,12920,12920,12920,0
20240219,132300,401115620,12920,12920,12920,12920,0
20240219,132200,401115620,12920,12930,12930,12920,80
20240219,132100,400082010,12940,12930,12940,12930,5
20240219,132000,400017350,12930,12930,12930,12930,100
20240219,131900,398724350,12920,12920,12920,12920,100
20240219,131800,397432350,12920,12920,12920,12920,0
20240219,131700,397432350,12920,12920,12920,12920,0
20240219,131600,397432350,12920,12920,12920,12920,0
20240219,131500,397432350,12920,12920,12920,12920,0
20240219,131400,397432350,12920,12920,12920,12920,0
20240219,131300,397432350,12920,12920,12920,12920,0
20240219,131200,397432350,12920,12920,12920,12920,0
20240219,131100,397432350,12920,12920,12920,12920,0
20240219,131000,397432350,12920,12920,12920,12920,0
20240219,130900,397432350,12920,12930,12930,12920,428
20240219,130800,391902490,12920,12920,12920,12920,0
20240219,130700,391902490,12920,12920,12920,12920,0
20240219,130600,391902490,12920,12920,12920,12920,5
20240219,130500,391837890,12940,12940,12940,12940,0
20240219,130400,391837890,12940,12940,12940,12940,0
20240219,130300,391837890,12940,12940,12940,12940,0
20240219,130200,391837890,12940,12940,12940,12940,0
20240219,130100,391837890,12940,12940,12940,12940,0
20240219,130000,391837890,12940,12940,12940,12940,0
20240219,125900,391837890,12940,12940,12940,12940,0
20240219,125800,391837890,12940,12940,12940,12940,65
20240219,125700,390996790,12940,12940,12940,12940,1
20240219,125600,390983850,12920,12920,12920,12920,0
20240219,125500,390983850,12920,12920,12920,12920,0
20240219,125400,390983850,12920,12920,12920,12920,0
20240219,125300,390983850,12920,12920,12920,12920,0
20240219,125200,390983850,12920,12920,12920,12920,0
20240219,125100,390983850,12920,12920,12920,12920,0
20240219,125000,390983850,12920,12920,12920,12920,0
20240219,124900,390983850,12920,12920,12920,12920,0
20240219,124800,390983850,12920,12920,12920,12920,0
20240219,124700,390983850,12920,12920,12920,12920,0
20240219,124600,390983850,12920,12920,12920,12920,0
20240219,124500,390983850,12920,12920,12920,12920,2
20240219,124400,390958010,12920,12920,12920,12920,358
20240219,124300,386332650,12920,12920,12920,12920,0
20240219,124200,386332650,12920,12920,12920,12920,0
20240219,124100,386332650,12920,12920,12920,12920,0
20240219,124000,386332650,12920,12920,12920,12920,0
20240219,123900,386332650,12920,12920,12920,12920,0
20240219,123800,386332650,12920,12920,12920,12920,100
20240219,123700,385040650,12920,12920,12920,12920,0
20240219,123600,385040650,12920,12920,12920,12920,0
20240219,123500,385040650,12920,12920,12920,12920,0
20240219,123400,385040650,12920,12920,12920,12920,0
20240219,123300,385040650,12920,12920,12920,12920,0
20240219,123200,385040650,12920,12920,12920,12920,1
20240219,123100,385027730,12920,12920,12920,12920,0
20240219,123000,385027730,12920,12920,12920,12920,0
20240219,122900,385027730,12920,12920,12920,12920,65
20240219,122800,384187930,12940,12940,12940,12940,0
20240219,122700,384187930,12940,12940,12940,12940,1
20240219,122600,384174990,12890,12890,12890,12890,0
20240219,122500,384174990,12890,12890,12890,12890,0
20240219,122400,384174990,12890,12890,12890,12890,0
20240219,122300,384174990,12890,12890,12890,12890,0
20240219,122200,384174990,12890,12890,12890,12890,0
20240219,122100,384174990,12890,12890,12890,12890,0
20240219,122000,384174990,12890,12890,12890,12890,26
20240219,121900,383839850,12900,12900,12900,12900,34
20240219,121800,383401250,12900,12920,12920,12900,1240
20240219,121700,367404560,12920,12920,12920,12920,4
20240219,121600,367352880,12920,12930,12930,12920,553
20240219,121500,360207820,12940,12940,12940,12940,0
20240219,121400,360207820,12940,12940,12940,12940,1
20240219,121300,360194880,12940,12940,12940,12940,0
20240219,121200,360194880,12940,12940,12940,12940,0
20240219,121100,360194880,12940,12970,12970,12940,101
20240219,121000,358884940,12970,12970,12970,12970,0
20240219,120900,358884940,12970,12970,12970,12970,0
20240219,120800,358884940,12970,12970,12970,12970,0
20240219,120700,358884940,12970,12970,12970,12970,0
20240219,120600,358884940,12970,12970,12970,12970,1
20240219,120500,358871970,12920,12920,12920,12920,0
20240219,120400,358871970,12920,12920,12920,12920,0
20240219,120300,358871970,12920,12920,12920,12920,0
20240219,120200,358871970,12920,12920,12920,12920,0
20240219,120100,358871970,12920,12920,12920,12920,0
20240219,120000,358871970,12920,12920,12920,12920,2
20240219,115900,358846130,12920,12920,12920,12920,35
20240219,115800,358393930,12920,12920,12920,12920,1
20240219,115700,358381010,12920,12920,12920,12920,3
20240219,115600,358342250,12920,12920,12920,12920,0
20240219,115500,358342250,12920,12920,12920,12920,3
20240219,115400,358303490,12920,12920,12920,12920,2
20240219,115300,358277650,12920,12920,12920,12920,3
20240219,115200,358238890,12920,12920,12920,12920,100
20240219,115100,356946890,12920,12920,12920,12920,3
20240219,115000,356908130,12920,12920,12920,12920,2
20240219,114900,356882290,12920,12920,12920,12920,2
20240219,114800,356856450,12920,12920,12920,12920,1
20240219,114700,356843530,12920,12920,12920,12920,2
20240219,114600,356817690,12920,12920,12920,12920,2
20240219,114500,356791850,12920,12920,12920,12920,3
20240219,114400,356753090,12920,12920,12920,12920,0
20240219,114300,356753090,12920,12920,12920,12920,3
20240219,114200,356714330,12920,12920,12920,12920,2
20240219,114100,356688490,12920,12920,12920,12920,3
20240219,114000,356649730,12920,12920,12920,12920,0
20240219,113900,356649730,12920,12920,12920,12920,3
20240219,113800,356610970,12920,12920,12920,12920,2
20240219,113700,356585130,12920,12920,12920,12920,2
20240219,113600,356559290,12920,12920,12920,12920,1
20240219,113500,356546370,12920,12920,12920,12920,2
20240219,113400,356520530,12920,12920,12920,12920,3
20240219,113300,356481770,12920,12920,12920,12920,2
20240219,113200,356455930,12960,12920,12960,12920,15
20240219,113100,356261570,12920,12920,12920,12920,2
20240219,113000,356235730,12920,12920,12920,12920,2
20240219,112900,356209890,12920,12920,12920,12920,3
20240219,112800,356171130,12920,12920,12920,12920,0
20240219,112700,356171130,12920,12920,12920,12920,49
20240219,112600,355538050,12920,12960,12970,12920,221
20240219,112500,352677590,12960,12920,12960,12920,49
20240219,112400,352042630,12920,12920,12920,12920,1
20240219,112300,352029710,12920,12920,12920,12920,2
20240219,112200,352003870,12920,12920,12920,12920,3
20240219,112100,351965110,12920,12920,12920,12920,3
20240219,112000,351926350,12920,12920,12920,12920,1
20240219,111900,351913430,12920,12920,12920,12920,2
20240219,111800,351887590,12930,12920,12930,12920,2
20240219,111700,351861740,12960,12950,12960,12900,48
20240219,111600,351240220,12890,12930,12930,12890,201
20240219,111500,348641330,12890,12890,12920,12890,155
20240219,111400,346639140,12910,12880,12910,12880,4
20240219,111300,346587580,12890,12880,12910,12880,37
20240219,111200,346110300,12880,12880,12880,12880,2
20240219,111100,346084540,12890,12900,12900,12880,36
20240219,111000,345620230,12890,12890,12890,12890,3
20240219,110900,345581560,12880,12880,12880,12880,2
20240219,110800,345555800,12870,12870,12870,12870,1
20240219,110700,345542930,12860,12860,12860,12860,2
20240219,110600,345517210,12860,12860,12860,12850,35
20240219,110500,345067130,12850,12850,12850,12850,2
20240219,110400,345041430,12860,12860,12860,12850,33
20240219,110300,344617060,12850,12850,12850,12850,2
20240219,110200,344591360,12850,12850,12860,12850,752
20240219,110100,334927780,12870,12880,12880,12870,153
20240219,110000,332958630,12870,12870,12870,12870,1
20240219,105900,332945760,12870,12860,12890,12860,46
20240219,105800,332353210,12880,12890,12890,12880,7
20240219,105700,332263000,12860,12860,12990,12860,168
20240219,105600,330093530,12860,12860,12860,12860,7
20240219,105500,330003510,12870,12860,12870,12860,6
20240219,105400,329926310,12850,12870,12870,12850,161
20240219,105300,327856800,12860,12860,12860,12860,2
20240219,105200,327831080,12870,12870,12880,12870,33
20240219,105100,327406090,12860,12860,12860,12860,2
20240219,105000,327380370,12860,12860,12870,12860,435
20240219,104900,321785990,12860,12850,12870,12850,71
20240219,104800,320872910,12860,12870,12870,12860,651
20240219,104700,312500560,12860,12870,12870,12860,133
20240219,104600,310788880,12870,12890,12890,12870,163
20240219,104500,308688710,12890,12900,12900,12890,106
20240219,104400,307321340,12870,12870,12870,12870,0
20240219,104300,307321340,12870,12870,13000,12870,1129
20240219,104200,292790470,12860,12870,12870,12860,26
20240219,104100,292455870,12870,12880,12880,12870,71
20240219,104000,291542070,12890,12890,12890,12890,17
20240219,103900,291322940,12890,12990,12990,12890,327
20240219,103800,287092070,13000,12990,13000,12920,43
20240219,103700,286533480,12920,12920,12920,12920,3
20240219,103600,286494720,12920,12910,12920,12910,3
20240219,103500,286455970,12910,12920,12920,12910,7
20240219,103400,286365560,12920,12910,12920,12910,54
20240219,103300,285667900,12920,12910,12920,12910,14
20240219,103200,285487050,12920,12890,12920,12890,116
20240219,103100,283989980,12890,12890,12890,12880,407
20240219,103000,278743770,12890,12910,12910,12890,580
20240219,102900,271259420,12890,12880,12890,12880,321
20240219,102800,267121760,12910,12890,12910,12890,251
20240219,102700,263886030,12870,12890,12890,12870,5
20240219,102600,263821620,12870,12890,12890,12870,1088
20240219,102500,249811420,12900,12890,12900,12890,65
20240219,102400,248972940,12900,12900,12900,12900,435
20240219,102300,243361440,12900,12910,12910,12900,188
20240219,102200,240934400,12910,12900,12910,12900,146
20240219,102100,239050890,12900,12910,12910,12900,576
20240219,102000,231614740,12920,12890,12920,12880,171
20240219,101900,229410420,12880,12880,12880,12880,3
20240219,101800,229371780,12860,12860,12860,12860,2
20240219,101700,229346060,12860,12860,12860,12860,3
20240219,101600,229307480,12870,12880,12880,12870,734
20240219,101500,219860670,12870,12920,12920,12870,1210
20240219,101400,204257070,12930,12930,12930,12930,15
20240219,101300,204063120,12990,12990,12990,12990,1
20240219,101200,204050130,12990,12880,12990,12860,320
20240219,101100,199925290,12870,12870,12870,12870,1480
20240219,101000,180877690,12870,12900,12900,12870,1170
20240219,100900,165815840,12900,12900,12900,12900,411
20240219,100800,160513940,12900,12910,12910,12900,256
20240219,100700,157211490,12900,12900,12900,12900,0
20240219,100600,157211490,12900,12900,12900,12900,0
20240219,100500,157211490,12900,12900,12900,12900,0
20240219,100400,157211490,12900,12930,12930,12900,532
20240219,100300,150346640,12950,12950,12950,12950,96
20240219,100200,149103440,12950,12950,12950,12950,5
20240219,100100,149038690,12900,12900,12900,12900,10
20240219,100000,148909690,12880,12950,12950,12880,66
20240219,095900,148059420,12920,12920,12920,12920,107
20240219,095800,146676980,12920,12920,12920,12920,0
20240219,095700,146676980,12920,12920,12920,12920,0
20240219,095600,146676980,12920,12920,12920,12920,5
20240219,095500,146612380,12860,12860,12860,12860,0
20240219,095400,146612380,12860,12860,12860,12860,0
20240219,095300,146612380,12860,12860,12860,12860,0
20240219,095200,146612380,12860,12860,12860,12860,0
20240219,095100,146612380,12860,12860,12860,12860,0
20240219,095000,146612380,12860,12920,12920,12860,1000
20240219,094900,133701720,12920,12920,12920,12920,23
20240219,094800,133404560,12920,12920,12920,12920,0
20240219,094700,133404560,12920,12920,12920,12920,70
20240219,094600,132500160,12950,12950,12950,12950,0
20240219,094500,132500160,12950,12950,12950,12950,0
20240219,094400,132500160,12950,12950,12950,12950,2
20240219,094300,132474260,12910,12910,12910,12910,0
20240219,094200,132474260,12910,12900,12910,12900,382
20240219,094100,127545010,12900,12900,12900,12900,63
20240219,094000,126732310,12870,12870,12870,12870,0
20240219,093900,126732310,12870,12870,12870,12870,0
20240219,093800,126732310,12870,12870,12870,12870,0
20240219,093700,126732310,12870,12880,12880,12870,73
20240219,093600,125792760,12870,12880,12880,12870,300
20240219,093500,121931710,12870,12860,12870,12860,11
20240219,093400,121790240,12870,12890,12890,12870,242
20240219,093300,118675260,12880,12890,12890,12880,26
20240219,093200,118340180,12890,12890,12890,12890,7
20240219,093100,118249950,12890,12890,12890,12890,28
20240219,093000,117889030,12870,12870,12870,12870,0
20240219,092900,117889030,12870,12870,12870,12870,18
20240219,092800,117657370,12850,12850,12850,12850,22
20240219,092700,117374670,12850,12880,12880,12850,34
20240219,092600,116936930,12880,12880,12880,12880,1
20240219,092500,116924050,12840,12840,12840,12840,4
20240219,092400,116872690,12820,12830,12830,12820,21
20240219,092300,116603360,12810,12810,12820,12810,353
20240219,092200,112081390,12780,12770,12780,12770,1218
20240219,092100,96517350,12780,12790,12790,12780,520
20240219,092000,89866910,12790,12800,12810,12790,287
20240219,091900,86193060,12810,12800,12810,12800,339
20240219,091800,81853760,12800,12800,12800,12800,4
20240219,091700,81802560,12800,12850,12850,12800,1776
20240219,091600,59060230,12850,12840,12850,12830,627
20240219,091500,51014280,12830,12840,12840,12830,131
20240219,091400,49333540,12830,12830,12830,12830,7
20240219,091300,49243730,12830,12870,12870,12830,515
20240219,091200,42624400,12880,12920,12920,12880,750
20240219,091100,32952210,12920,12930,12930,12920,201
20240219,091000,30353290,13010,12950,13010,12950,718
20240219,090900,21055130,12950,12950,12950,12950,199
20240219,090800,18478080,13000,13030,13030,13000,126
20240219,090700,16840020,13030,13030,13030,13030,136
20240219,090600,15067940,13030,13030,13030,13030,1
20240219,090500,15054910,12930,12930,12930,12930,0
20240219,090400,15054910,12930,12930,12930,12930,50
20240219,090300,14408410,12900,12900,12900,12900,0
20240219,090200,14408410,12900,12960,13040,12900,220
20240219,090100,11563020,12960,12960,12960,12960,0
20240219,090000,11563020,12960,13050,13050,12960,888