KissMeData/200780/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,203100,34001760,6550,6550,6550,6550,78
20240219,203000,34001760,6550,6550,6550,6550,0
20240219,202900,34001760,6550,6550,6550,6550,0
20240219,202800,34001760,6550,6550,6550,6550,0
20240219,202700,34001760,6550,6550,6550,6550,0
20240219,202600,34001760,6550,6550,6550,6550,0
20240219,202500,34001760,6550,6550,6550,6550,0
20240219,202400,34001760,6550,6550,6550,6550,0
20240219,202300,34001760,6550,6550,6550,6550,0
20240219,202200,34001760,6550,6550,6550,6550,0
20240219,202100,34001760,6550,6550,6550,6550,0
20240219,202000,34001760,6550,6550,6550,6550,0
20240219,201900,34001760,6550,6550,6550,6550,0
20240219,201800,34001760,6550,6550,6550,6550,0
20240219,201700,34001760,6550,6550,6550,6550,0
20240219,201600,34001760,6550,6550,6550,6550,0
20240219,201500,34001760,6550,6550,6550,6550,0
20240219,201400,34001760,6550,6550,6550,6550,0
20240219,201300,34001760,6550,6550,6550,6550,0
20240219,201200,34001760,6550,6550,6550,6550,0
20240219,201100,34001760,6550,6550,6550,6550,0
20240219,201000,34001760,6550,6550,6550,6550,0
20240219,200900,34001760,6550,6550,6550,6550,0
20240219,200800,34001760,6550,6550,6550,6550,0
20240219,200700,34001760,6550,6550,6550,6550,0
20240219,200600,34001760,6550,6550,6550,6550,0
20240219,200500,34001760,6550,6550,6550,6550,0
20240219,200400,34001760,6550,6550,6550,6550,0
20240219,200300,34001760,6550,6550,6550,6550,0
20240219,200200,34001760,6550,6550,6550,6550,0
20240219,200100,34001760,6550,6550,6550,6550,78
20240219,200000,34001760,6550,6550,6550,6550,0
20240219,195900,34001760,6550,6550,6550,6550,0
20240219,195800,34001760,6550,6550,6550,6550,0
20240219,195700,34001760,6550,6550,6550,6550,0
20240219,195600,34001760,6550,6550,6550,6550,0
20240219,195500,34001760,6550,6550,6550,6550,0
20240219,195400,34001760,6550,6550,6550,6550,0
20240219,195300,34001760,6550,6550,6550,6550,0
20240219,195200,34001760,6550,6550,6550,6550,0
20240219,195100,34001760,6550,6550,6550,6550,0
20240219,195000,34001760,6550,6550,6550,6550,0
20240219,194900,34001760,6550,6550,6550,6550,0
20240219,194800,34001760,6550,6550,6550,6550,0
20240219,194700,34001760,6550,6550,6550,6550,0
20240219,194600,34001760,6550,6550,6550,6550,0
20240219,194500,34001760,6550,6550,6550,6550,0
20240219,194400,34001760,6550,6550,6550,6550,0
20240219,194300,34001760,6550,6550,6550,6550,0
20240219,194200,34001760,6550,6550,6550,6550,0
20240219,194100,34001760,6550,6550,6550,6550,0
20240219,194000,34001760,6550,6550,6550,6550,0
20240219,193900,34001760,6550,6550,6550,6550,0
20240219,193800,34001760,6550,6550,6550,6550,0
20240219,193700,34001760,6550,6550,6550,6550,0
20240219,193600,34001760,6550,6550,6550,6550,0
20240219,193500,34001760,6550,6550,6550,6550,0
20240219,193400,34001760,6550,6550,6550,6550,0
20240219,193300,34001760,6550,6550,6550,6550,0
20240219,193200,34001760,6550,6550,6550,6550,0
20240219,193100,34001760,6550,6550,6550,6550,78
20240219,193000,34001760,6550,6550,6550,6550,0
20240219,192900,34001760,6550,6550,6550,6550,0
20240219,192800,34001760,6550,6550,6550,6550,0
20240219,192700,34001760,6550,6550,6550,6550,0
20240219,192600,34001760,6550,6550,6550,6550,0
20240219,192500,34001760,6550,6550,6550,6550,0
20240219,192400,34001760,6550,6550,6550,6550,0
20240219,192300,34001760,6550,6550,6550,6550,0
20240219,192200,34001760,6550,6550,6550,6550,0
20240219,192100,34001760,6550,6550,6550,6550,0
20240219,192000,34001760,6550,6550,6550,6550,0
20240219,191900,34001760,6550,6550,6550,6550,0
20240219,191800,34001760,6550,6550,6550,6550,0
20240219,191700,34001760,6550,6550,6550,6550,0
20240219,191600,34001760,6550,6550,6550,6550,0
20240219,191500,34001760,6550,6550,6550,6550,0
20240219,191400,34001760,6550,6550,6550,6550,0
20240219,191300,34001760,6550,6550,6550,6550,0
20240219,191200,34001760,6550,6550,6550,6550,0
20240219,191100,34001760,6550,6550,6550,6550,0
20240219,191000,34001760,6550,6550,6550,6550,0
20240219,190900,34001760,6550,6550,6550,6550,0
20240219,190800,34001760,6550,6550,6550,6550,0
20240219,190700,34001760,6550,6550,6550,6550,0
20240219,190600,34001760,6550,6550,6550,6550,0
20240219,190500,34001760,6550,6550,6550,6550,0
20240219,190400,34001760,6550,6550,6550,6550,0
20240219,190300,34001760,6550,6550,6550,6550,0
20240219,190200,34001760,6550,6550,6550,6550,0
20240219,190100,34001760,6550,6550,6550,6550,78
20240219,190000,34001760,6550,6550,6550,6550,0
20240219,185900,34001760,6550,6550,6550,6550,0
20240219,185800,34001760,6550,6550,6550,6550,0
20240219,185700,34001760,6550,6550,6550,6550,0
20240219,185600,34001760,6550,6550,6550,6550,0
20240219,185500,34001760,6550,6550,6550,6550,0
20240219,185400,34001760,6550,6550,6550,6550,0
20240219,185300,34001760,6550,6550,6550,6550,0
20240219,185200,34001760,6550,6550,6550,6550,0
20240219,185100,34001760,6550,6550,6550,6550,0
20240219,185000,34001760,6550,6550,6550,6550,0
20240219,184900,34001760,6550,6550,6550,6550,0
20240219,184800,34001760,6550,6550,6550,6550,0
20240219,184700,34001760,6550,6550,6550,6550,0
20240219,184600,34001760,6550,6550,6550,6550,0
20240219,184500,34001760,6550,6550,6550,6550,0
20240219,184400,34001760,6550,6550,6550,6550,0
20240219,184300,34001760,6550,6550,6550,6550,0
20240219,184200,34001760,6550,6550,6550,6550,0
20240219,184100,34001760,6550,6550,6550,6550,0
20240219,184000,34001760,6550,6550,6550,6550,0
20240219,183900,34001760,6550,6550,6550,6550,0
20240219,183800,34001760,6550,6550,6550,6550,0
20240219,183700,34001760,6550,6550,6550,6550,0
20240219,183600,34001760,6550,6550,6550,6550,0
20240219,183500,34001760,6550,6550,6550,6550,0
20240219,183400,34001760,6550,6550,6550,6550,0
20240219,183300,34001760,6550,6550,6550,6550,0
20240219,183200,34001760,6550,6550,6550,6550,0
20240219,183100,34001760,6550,6550,6550,6550,78
20240219,183000,34001760,6550,6550,6550,6550,0
20240219,182900,34001760,6550,6550,6550,6550,0
20240219,182800,34001760,6550,6550,6550,6550,0
20240219,182700,34001760,6550,6550,6550,6550,0
20240219,182600,34001760,6550,6550,6550,6550,0
20240219,182500,34001760,6550,6550,6550,6550,0
20240219,182400,34001760,6550,6550,6550,6550,0
20240219,182300,34001760,6550,6550,6550,6550,0
20240219,182200,34001760,6550,6550,6550,6550,0
20240219,182100,34001760,6550,6550,6550,6550,0
20240219,182000,34001760,6550,6550,6550,6550,0
20240219,181900,34001760,6550,6550,6550,6550,0
20240219,181800,34001760,6550,6550,6550,6550,0
20240219,181700,34001760,6550,6550,6550,6550,0
20240219,181600,34001760,6550,6550,6550,6550,0
20240219,181500,34001760,6550,6550,6550,6550,0
20240219,181400,34001760,6550,6550,6550,6550,0
20240219,181300,34001760,6550,6550,6550,6550,0
20240219,181200,34001760,6550,6550,6550,6550,0
20240219,181100,34001760,6550,6550,6550,6550,0
20240219,181000,34001760,6550,6550,6550,6550,0
20240219,180900,34001760,6550,6550,6550,6550,0
20240219,180800,34001760,6550,6550,6550,6550,0
20240219,180700,34001760,6550,6550,6550,6550,0
20240219,180600,34001760,6550,6550,6550,6550,0
20240219,180500,34001760,6550,6550,6550,6550,0
20240219,180400,34001760,6550,6550,6550,6550,0
20240219,180300,34001760,6550,6550,6550,6550,0
20240219,180200,34001760,6550,6550,6550,6550,0
20240219,180100,34001760,6550,6550,6550,6550,78
20240219,180000,34001760,6550,6550,6550,6550,0
20240219,175900,34001760,6550,6550,6550,6550,0
20240219,175800,34001760,6550,6550,6550,6550,0
20240219,175700,34001760,6550,6550,6550,6550,0
20240219,175600,34001760,6550,6550,6550,6550,0
20240219,175500,34001760,6550,6550,6550,6550,0
20240219,175400,34001760,6550,6550,6550,6550,0
20240219,175300,34001760,6550,6550,6550,6550,0
20240219,175200,34001760,6550,6550,6550,6550,0
20240219,175100,34001760,6550,6550,6550,6550,0
20240219,175000,34001760,6550,6550,6550,6550,0
20240219,174900,34001760,6550,6550,6550,6550,0
20240219,174800,34001760,6550,6550,6550,6550,0
20240219,174700,34001760,6550,6550,6550,6550,0
20240219,174600,34001760,6550,6550,6550,6550,0
20240219,174500,34001760,6550,6550,6550,6550,0
20240219,174400,34001760,6550,6550,6550,6550,0
20240219,174300,34001760,6550,6550,6550,6550,0
20240219,174200,34001760,6550,6550,6550,6550,0
20240219,174100,34001760,6550,6550,6550,6550,0
20240219,174000,34001760,6550,6550,6550,6550,0
20240219,173900,34001760,6550,6550,6550,6550,0
20240219,173800,34001760,6550,6550,6550,6550,0
20240219,173700,34001760,6550,6550,6550,6550,0
20240219,173600,34001760,6550,6550,6550,6550,0
20240219,173500,34001760,6550,6550,6550,6550,0
20240219,173400,34001760,6550,6550,6550,6550,0
20240219,173300,34001760,6550,6550,6550,6550,0
20240219,173200,34001760,6550,6550,6550,6550,0
20240219,173100,34001760,6550,6550,6550,6550,78
20240219,173000,34001760,6550,6550,6550,6550,0
20240219,172900,34001760,6550,6550,6550,6550,0
20240219,172800,34001760,6550,6550,6550,6550,0
20240219,172700,34001760,6550,6550,6550,6550,0
20240219,172600,34001760,6550,6550,6550,6550,0
20240219,172500,34001760,6550,6550,6550,6550,0
20240219,172400,34001760,6550,6550,6550,6550,0
20240219,172300,34001760,6550,6550,6550,6550,0
20240219,172200,34001760,6550,6550,6550,6550,0
20240219,172100,34001760,6550,6550,6550,6550,0
20240219,172000,34001760,6550,6550,6550,6550,0
20240219,171900,34001760,6550,6550,6550,6550,0
20240219,171800,34001760,6550,6550,6550,6550,0
20240219,171700,34001760,6550,6550,6550,6550,0
20240219,171600,34001760,6550,6550,6550,6550,0
20240219,171500,34001760,6550,6550,6550,6550,0
20240219,171400,34001760,6550,6550,6550,6550,0
20240219,171300,34001760,6550,6550,6550,6550,0
20240219,171200,34001760,6550,6550,6550,6550,0
20240219,171100,34001760,6550,6550,6550,6550,0
20240219,171000,34001760,6550,6550,6550,6550,0
20240219,170900,34001760,6550,6550,6550,6550,0
20240219,170800,34001760,6550,6550,6550,6550,0
20240219,170700,34001760,6550,6550,6550,6550,0
20240219,170600,34001760,6550,6550,6550,6550,0
20240219,170500,34001760,6550,6550,6550,6550,0
20240219,170400,34001760,6550,6550,6550,6550,0
20240219,170300,34001760,6550,6550,6550,6550,0
20240219,170200,34001760,6550,6550,6550,6550,0
20240219,170100,34001760,6550,6550,6550,6550,78
20240219,170000,34001760,6550,6550,6550,6550,0
20240219,165900,34001760,6550,6550,6550,6550,0
20240219,165800,34001760,6550,6550,6550,6550,0
20240219,165700,34001760,6550,6550,6550,6550,0
20240219,165600,34001760,6550,6550,6550,6550,0
20240219,165500,34001760,6550,6550,6550,6550,0
20240219,165400,34001760,6550,6550,6550,6550,0
20240219,165300,34001760,6550,6550,6550,6550,0
20240219,165200,34001760,6550,6550,6550,6550,0
20240219,165100,34001760,6550,6550,6550,6550,0
20240219,165000,34001760,6550,6550,6550,6550,0
20240219,164900,34001760,6550,6550,6550,6550,0
20240219,164800,34001760,6550,6550,6550,6550,0
20240219,164700,34001760,6550,6550,6550,6550,0
20240219,164600,34001760,6550,6550,6550,6550,0
20240219,164500,34001760,6550,6550,6550,6550,0
20240219,164400,34001760,6550,6550,6550,6550,0
20240219,164300,34001760,6550,6550,6550,6550,0
20240219,164200,34001760,6550,6550,6550,6550,0
20240219,164100,34001760,6550,6550,6550,6550,0
20240219,164000,34001760,6550,6550,6550,6550,0
20240219,163900,34001760,6550,6550,6550,6550,0
20240219,163800,34001760,6550,6550,6550,6550,0
20240219,163700,34001760,6550,6550,6550,6550,0
20240219,163600,34001760,6550,6550,6550,6550,0
20240219,163500,34001760,6550,6550,6550,6550,0
20240219,163400,34001760,6550,6550,6550,6550,0
20240219,163300,34001760,6550,6550,6550,6550,0
20240219,163200,34001760,6550,6550,6550,6550,0
20240219,163100,34001760,6550,6550,6550,6550,78
20240219,163000,34001760,6550,6550,6550,6550,0
20240219,162900,34001760,6550,6550,6550,6550,0
20240219,162800,34001760,6550,6550,6550,6550,0
20240219,162700,34001760,6550,6550,6550,6550,0
20240219,162600,34001760,6550,6550,6550,6550,0
20240219,162500,34001760,6550,6550,6550,6550,0
20240219,162400,34001760,6550,6550,6550,6550,0
20240219,162300,34001760,6550,6550,6550,6550,0
20240219,162200,34001760,6550,6550,6550,6550,0
20240219,162100,34001760,6550,6550,6550,6550,0
20240219,162000,34001760,6550,6550,6550,6550,0
20240219,161900,34001760,6550,6550,6550,6550,0
20240219,161800,34001760,6550,6550,6550,6550,0
20240219,161700,34001760,6550,6550,6550,6550,0
20240219,161600,34001760,6550,6550,6550,6550,0
20240219,161500,34001760,6550,6550,6550,6550,0
20240219,161400,34001760,6550,6550,6550,6550,0
20240219,161300,34001760,6550,6550,6550,6550,0
20240219,161200,34001760,6550,6550,6550,6550,0
20240219,161100,34001760,6550,6550,6550,6550,0
20240219,161000,34001760,6550,6550,6550,6550,0
20240219,160900,34001760,6550,6550,6550,6550,0
20240219,160800,34001760,6550,6550,6550,6550,0
20240219,160700,34001760,6550,6550,6550,6550,0
20240219,160600,34001760,6550,6550,6550,6550,0
20240219,160500,34001760,6550,6550,6550,6550,0
20240219,160400,34001760,6550,6550,6550,6550,0
20240219,160300,34001760,6550,6550,6550,6550,0
20240219,160200,34001760,6550,6550,6550,6550,0
20240219,160100,34001760,6550,6550,6550,6550,78
20240219,160000,34001760,6550,6550,6550,6550,0
20240219,155900,34001760,6550,6550,6550,6550,0
20240219,155800,34001760,6550,6550,6550,6550,0
20240219,155700,34001760,6550,6550,6550,6550,0
20240219,155600,34001760,6550,6550,6550,6550,0
20240219,155500,34001760,6550,6550,6550,6550,0
20240219,155400,34001760,6550,6550,6550,6550,0
20240219,155300,34001760,6550,6550,6550,6550,0
20240219,155200,34001760,6550,6550,6550,6550,0
20240219,155100,34001760,6550,6550,6550,6550,0
20240219,155000,34001760,6550,6550,6550,6550,0
20240219,154900,34001760,6550,6550,6550,6550,0
20240219,154800,34001760,6550,6550,6550,6550,0
20240219,154700,34001760,6550,6550,6550,6550,0
20240219,154600,34001760,6550,6550,6550,6550,0
20240219,154500,34001760,6550,6550,6550,6550,0
20240219,154400,34001760,6550,6550,6550,6550,0
20240219,154300,34001760,6550,6550,6550,6550,0
20240219,154200,34001760,6550,6550,6550,6550,0
20240219,154100,34001760,6550,6550,6550,6550,0
20240219,154000,34001760,6550,6550,6550,6550,0
20240219,153900,34001760,6550,6550,6550,6550,0
20240219,153800,34001760,6550,6550,6550,6550,0
20240219,153700,34001760,6550,6550,6550,6550,0
20240219,153600,34001760,6550,6550,6550,6550,0
20240219,153500,34001760,6550,6550,6550,6550,0
20240219,153400,34001760,6550,6550,6550,6550,0
20240219,153300,34001760,6550,6550,6550,6550,0
20240219,153200,34001760,6550,6550,6550,6550,0
20240219,153100,34001760,6550,6550,6550,6550,78
20240219,153000,34001760,6550,6550,6550,6550,78
20240219,152900,33490860,6550,6550,6550,6550,0
20240219,152800,33490860,6550,6550,6550,6550,0
20240219,152700,33490860,6550,6550,6550,6550,0
20240219,152600,33490860,6550,6550,6550,6550,0
20240219,152500,33490860,6550,6550,6550,6550,0
20240219,152400,33490860,6550,6550,6550,6550,0
20240219,152300,33490860,6550,6550,6550,6550,0
20240219,152200,33490860,6550,6550,6550,6550,0
20240219,152100,33490860,6550,6550,6550,6550,0
20240219,152000,33490860,6550,6550,6550,6550,0
20240219,151900,33490860,6550,6550,6550,6550,0
20240219,151800,33490860,6550,6550,6550,6550,0
20240219,151700,33490860,6550,6550,6550,6550,0
20240219,151600,33490860,6550,6550,6550,6550,0
20240219,151500,33490860,6550,6550,6550,6550,0
20240219,151400,33490860,6550,6550,6550,6550,0
20240219,151300,33490860,6550,6550,6550,6550,0
20240219,151200,33490860,6550,6550,6550,6550,0
20240219,151100,33490860,6550,6550,6550,6550,0
20240219,151000,33490860,6550,6550,6550,6550,100
20240219,150900,32835860,6550,6550,6550,6550,0
20240219,150800,32835860,6550,6550,6550,6550,2
20240219,150700,32822760,6560,6560,6560,6560,0
20240219,150600,32822760,6560,6560,6560,6560,0
20240219,150500,32822760,6560,6560,6560,6560,0
20240219,150400,32822760,6560,6560,6560,6560,0
20240219,150300,32822760,6560,6560,6560,6560,0
20240219,150200,32822760,6560,6560,6560,6560,0
20240219,150100,32822760,6560,6560,6560,6560,0
20240219,150000,32822760,6560,6560,6560,6560,0
20240219,145900,32822760,6560,6560,6560,6560,0
20240219,145800,32822760,6560,6560,6560,6560,0
20240219,145700,32822760,6560,6560,6560,6560,0
20240219,145600,32822760,6560,6560,6560,6560,0
20240219,145500,32822760,6560,6560,6560,6560,0
20240219,145400,32822760,6560,6560,6560,6560,0
20240219,145300,32822760,6560,6560,6560,6560,0
20240219,145200,32822760,6560,6560,6560,6560,0
20240219,145100,32822760,6560,6560,6560,6560,0
20240219,145000,32822760,6560,6560,6560,6560,0
20240219,144900,32822760,6560,6540,6560,6540,1275
20240219,144800,24472460,6520,6520,6520,6520,0
20240219,144700,24472460,6520,6520,6520,6520,0
20240219,144600,24472460,6520,6520,6520,6520,4
20240219,144500,24446380,6540,6540,6540,6540,0
20240219,144400,24446380,6540,6540,6540,6540,0
20240219,144300,24446380,6540,6520,6540,6520,3
20240219,144200,24426800,6540,6540,6540,6540,0
20240219,144100,24426800,6540,6540,6540,6540,0
20240219,144000,24426800,6540,6540,6540,6540,1
20240219,143900,24420260,6510,6510,6510,6510,0
20240219,143800,24420260,6510,6510,6510,6510,120
20240219,143700,23639060,6540,6540,6540,6540,0
20240219,143600,23639060,6540,6540,6540,6540,0
20240219,143500,23639060,6540,6540,6540,6540,0
20240219,143400,23639060,6540,6540,6540,6540,0
20240219,143300,23639060,6540,6540,6540,6540,0
20240219,143200,23639060,6540,6540,6540,6540,0
20240219,143100,23639060,6540,6540,6540,6540,0
20240219,143000,23639060,6540,6540,6540,6540,0
20240219,142900,23639060,6540,6540,6540,6540,0
20240219,142800,23639060,6540,6540,6540,6540,0
20240219,142700,23639060,6540,6540,6540,6540,0
20240219,142600,23639060,6540,6510,6540,6510,21
20240219,142500,23502320,6550,6550,6550,6550,0
20240219,142400,23502320,6550,6550,6550,6550,0
20240219,142300,23502320,6550,6550,6550,6550,0
20240219,142200,23502320,6550,6550,6550,6550,0
20240219,142100,23502320,6550,6550,6550,6550,0
20240219,142000,23502320,6550,6550,6550,6550,0
20240219,141900,23502320,6550,6550,6550,6550,0
20240219,141800,23502320,6550,6550,6550,6550,0
20240219,141700,23502320,6550,6550,6550,6550,0
20240219,141600,23502320,6550,6550,6550,6550,0
20240219,141500,23502320,6550,6550,6550,6550,0
20240219,141400,23502320,6550,6550,6550,6550,0
20240219,141300,23502320,6550,6550,6550,6550,0
20240219,141200,23502320,6550,6550,6550,6550,0
20240219,141100,23502320,6550,6550,6550,6550,0
20240219,141000,23502320,6550,6550,6550,6550,0
20240219,140900,23502320,6550,6550,6550,6550,0
20240219,140800,23502320,6550,6550,6550,6550,0
20240219,140700,23502320,6550,6550,6550,6550,0
20240219,140600,23502320,6550,6550,6550,6550,0
20240219,140500,23502320,6550,6550,6550,6550,0
20240219,140400,23502320,6550,6550,6550,6550,0
20240219,140300,23502320,6550,6550,6550,6550,1
20240219,140200,23495770,6510,6520,6520,6510,155
20240219,140100,22486240,6550,6550,6550,6550,0
20240219,140000,22486240,6550,6550,6550,6550,0
20240219,135900,22486240,6550,6550,6550,6550,0
20240219,135800,22486240,6550,6550,6550,6550,0
20240219,135700,22486240,6550,6550,6550,6550,0
20240219,135600,22486240,6550,6550,6550,6550,0
20240219,135500,22486240,6550,6550,6550,6550,0
20240219,135400,22486240,6550,6550,6550,6550,0
20240219,135300,22486240,6550,6550,6550,6550,0
20240219,135200,22486240,6550,6550,6550,6550,0
20240219,135100,22486240,6550,6550,6550,6550,0
20240219,135000,22486240,6550,6550,6550,6550,0
20240219,134900,22486240,6550,6550,6550,6550,1
20240219,134800,22479690,6520,6520,6520,6520,8
20240219,134700,22427530,6550,6550,6550,6550,1
20240219,134600,22420980,6530,6530,6530,6530,0
20240219,134500,22420980,6530,6530,6530,6530,0
20240219,134400,22420980,6530,6530,6530,6530,0
20240219,134300,22420980,6530,6520,6530,6520,28
20240219,134200,22238240,6550,6550,6550,6550,0
20240219,134100,22238240,6550,6550,6550,6550,0
20240219,134000,22238240,6550,6550,6550,6550,0
20240219,133900,22238240,6550,6550,6550,6550,0
20240219,133800,22238240,6550,6550,6550,6550,0
20240219,133700,22238240,6550,6550,6550,6550,2
20240219,133600,22225140,6550,6550,6550,6550,0
20240219,133500,22225140,6550,6550,6550,6550,0
20240219,133400,22225140,6550,6550,6550,6550,1
20240219,133300,22218590,6520,6530,6530,6520,39
20240219,133200,21964130,6550,6550,6550,6550,0
20240219,133100,21964130,6550,6550,6550,6550,0
20240219,133000,21964130,6550,6550,6550,6550,0
20240219,132900,21964130,6550,6550,6550,6550,0
20240219,132800,21964130,6550,6550,6550,6550,0
20240219,132700,21964130,6550,6550,6550,6550,1
20240219,132600,21957580,6530,6530,6530,6530,0
20240219,132500,21957580,6530,6530,6530,6530,0
20240219,132400,21957580,6530,6530,6530,6530,0
20240219,132300,21957580,6530,6530,6530,6530,0
20240219,132200,21957580,6530,6530,6530,6530,0
20240219,132100,21957580,6530,6530,6530,6530,0
20240219,132000,21957580,6530,6530,6530,6530,0
20240219,131900,21957580,6530,6530,6530,6530,0
20240219,131800,21957580,6530,6530,6530,6530,0
20240219,131700,21957580,6530,6530,6530,6530,0
20240219,131600,21957580,6530,6530,6530,6530,0
20240219,131500,21957580,6530,6530,6530,6530,0
20240219,131400,21957580,6530,6530,6530,6530,0
20240219,131300,21957580,6530,6530,6530,6530,0
20240219,131200,21957580,6530,6530,6530,6530,0
20240219,131100,21957580,6530,6530,6530,6530,31
20240219,131000,21755150,6530,6530,6530,6530,200
20240219,130900,20449150,6550,6550,6550,6550,0
20240219,130800,20449150,6550,6550,6550,6550,10
20240219,130700,20383650,6540,6540,6540,6540,0
20240219,130600,20383650,6540,6540,6540,6540,0
20240219,130500,20383650,6540,6540,6540,6540,0
20240219,130400,20383650,6540,6540,6540,6540,0
20240219,130300,20383650,6540,6540,6540,6540,0
20240219,130200,20383650,6540,6540,6540,6540,0
20240219,130100,20383650,6540,6540,6540,6540,0
20240219,130000,20383650,6540,6540,6540,6540,0
20240219,125900,20383650,6540,6540,6540,6540,0
20240219,125800,20383650,6540,6540,6540,6540,0
20240219,125700,20383650,6540,6540,6540,6540,0
20240219,125600,20383650,6540,6540,6540,6540,0
20240219,125500,20383650,6540,6540,6540,6540,0
20240219,125400,20383650,6540,6540,6540,6540,0
20240219,125300,20383650,6540,6540,6540,6540,0
20240219,125200,20383650,6540,6540,6540,6540,0
20240219,125100,20383650,6540,6540,6540,6540,0
20240219,125000,20383650,6540,6540,6540,6540,0
20240219,124900,20383650,6540,6540,6540,6540,53
20240219,124800,20037030,6540,6540,6540,6540,0
20240219,124700,20037030,6540,6540,6540,6540,0
20240219,124600,20037030,6540,6540,6540,6540,0
20240219,124500,20037030,6540,6540,6540,6540,0
20240219,124400,20037030,6540,6540,6540,6540,0
20240219,124300,20037030,6540,6540,6540,6540,0
20240219,124200,20037030,6540,6540,6540,6540,2
20240219,124100,20023950,6550,6550,6550,6550,0
20240219,124000,20023950,6550,6550,6550,6550,0
20240219,123900,20023950,6550,6550,6550,6550,0
20240219,123800,20023950,6550,6550,6550,6550,0
20240219,123700,20023950,6550,6550,6550,6550,0
20240219,123600,20023950,6550,6550,6550,6550,0
20240219,123500,20023950,6550,6550,6550,6550,0
20240219,123400,20023950,6550,6550,6550,6550,5
20240219,123300,19991200,6550,6550,6550,6550,0
20240219,123200,19991200,6550,6550,6550,6550,0
20240219,123100,19991200,6550,6550,6550,6550,1
20240219,123000,19984650,6540,6540,6540,6540,0
20240219,122900,19984650,6540,6540,6540,6540,299
20240219,122800,18029190,6540,6540,6540,6540,0
20240219,122700,18029190,6540,6540,6540,6540,0
20240219,122600,18029190,6540,6540,6540,6540,150
20240219,122500,17048190,6540,6540,6540,6540,0
20240219,122400,17048190,6540,6540,6540,6540,0
20240219,122300,17048190,6540,6540,6540,6540,0
20240219,122200,17048190,6540,6540,6540,6540,1
20240219,122100,17041650,6540,6540,6540,6540,1
20240219,122000,17035110,6540,6540,6540,6540,0
20240219,121900,17035110,6540,6540,6540,6540,0
20240219,121800,17035110,6540,6540,6540,6540,0
20240219,121700,17035110,6540,6540,6540,6540,0
20240219,121600,17035110,6540,6540,6540,6540,0
20240219,121500,17035110,6540,6540,6540,6540,0
20240219,121400,17035110,6540,6540,6540,6540,0
20240219,121300,17035110,6540,6540,6540,6540,0
20240219,121200,17035110,6540,6540,6540,6540,0
20240219,121100,17035110,6540,6540,6540,6540,0
20240219,121000,17035110,6540,6540,6540,6540,0
20240219,120900,17035110,6540,6540,6540,6540,0
20240219,120800,17035110,6540,6540,6540,6540,0
20240219,120700,17035110,6540,6540,6540,6540,0
20240219,120600,17035110,6540,6540,6540,6540,0
20240219,120500,17035110,6540,6540,6540,6540,0
20240219,120400,17035110,6540,6540,6540,6540,0
20240219,120300,17035110,6540,6540,6540,6540,0
20240219,120200,17035110,6540,6540,6540,6540,0
20240219,120100,17035110,6540,6540,6540,6540,1
20240219,120000,17028570,6530,6530,6530,6530,0
20240219,115900,17028570,6530,6530,6530,6530,0
20240219,115800,17028570,6530,6530,6530,6530,0
20240219,115700,17028570,6530,6530,6530,6530,0
20240219,115600,17028570,6530,6530,6530,6530,0
20240219,115500,17028570,6530,6530,6530,6530,0
20240219,115400,17028570,6530,6530,6530,6530,318
20240219,115300,14952030,6530,6530,6530,6530,0
20240219,115200,14952030,6530,6530,6530,6530,0
20240219,115100,14952030,6530,6530,6530,6530,0
20240219,115000,14952030,6530,6530,6530,6530,0
20240219,114900,14952030,6530,6530,6530,6530,0
20240219,114800,14952030,6530,6530,6530,6530,0
20240219,114700,14952030,6530,6530,6530,6530,0
20240219,114600,14952030,6530,6530,6530,6530,0
20240219,114500,14952030,6530,6530,6530,6530,0
20240219,114400,14952030,6530,6530,6530,6530,0
20240219,114300,14952030,6530,6530,6530,6530,0
20240219,114200,14952030,6530,6530,6530,6530,100
20240219,114100,14299030,6530,6530,6530,6530,200
20240219,114000,12993030,6500,6500,6500,6500,0
20240219,113900,12993030,6500,6500,6500,6500,119
20240219,113800,12219530,6530,6530,6530,6530,0
20240219,113700,12219530,6530,6530,6530,6530,0
20240219,113600,12219530,6530,6530,6530,6530,0
20240219,113500,12219530,6530,6530,6530,6530,0
20240219,113400,12219530,6530,6530,6530,6530,0
20240219,113300,12219530,6530,6530,6530,6530,0
20240219,113200,12219530,6530,6530,6530,6530,0
20240219,113100,12219530,6530,6530,6530,6530,0
20240219,113000,12219530,6530,6530,6530,6530,0
20240219,112900,12219530,6530,6530,6530,6530,0
20240219,112800,12219530,6530,6530,6530,6530,0
20240219,112700,12219530,6530,6530,6530,6530,0
20240219,112600,12219530,6530,6530,6530,6530,0
20240219,112500,12219530,6530,6530,6530,6530,0
20240219,112400,12219530,6530,6530,6530,6530,0
20240219,112300,12219530,6530,6530,6530,6530,0
20240219,112200,12219530,6530,6530,6530,6530,0
20240219,112100,12219530,6530,6530,6530,6530,0
20240219,112000,12219530,6530,6530,6530,6530,0
20240219,111900,12219530,6530,6530,6530,6530,0
20240219,111800,12219530,6530,6530,6530,6530,0
20240219,111700,12219530,6530,6530,6530,6530,0
20240219,111600,12219530,6530,6530,6530,6530,0
20240219,111500,12219530,6530,6530,6530,6530,0
20240219,111400,12219530,6530,6530,6530,6530,0
20240219,111300,12219530,6530,6530,6530,6530,0
20240219,111200,12219530,6530,6530,6530,6530,42
20240219,111100,11945270,6540,6540,6540,6540,0
20240219,111000,11945270,6540,6540,6540,6540,0
20240219,110900,11945270,6540,6540,6540,6540,0
20240219,110800,11945270,6540,6540,6540,6540,0
20240219,110700,11945270,6540,6540,6540,6540,0
20240219,110600,11945270,6540,6540,6540,6540,0
20240219,110500,11945270,6540,6540,6540,6540,0
20240219,110400,11945270,6540,6540,6540,6540,0
20240219,110300,11945270,6540,6540,6540,6540,0
20240219,110200,11945270,6540,6540,6540,6540,0
20240219,110100,11945270,6540,6540,6540,6540,0
20240219,110000,11945270,6540,6540,6540,6540,0
20240219,105900,11945270,6540,6540,6540,6540,0
20240219,105800,11945270,6540,6540,6540,6540,0
20240219,105700,11945270,6540,6540,6540,6540,0
20240219,105600,11945270,6540,6540,6540,6540,0
20240219,105500,11945270,6540,6540,6540,6540,0
20240219,105400,11945270,6540,6540,6540,6540,0
20240219,105300,11945270,6540,6540,6540,6540,0
20240219,105200,11945270,6540,6540,6540,6540,0
20240219,105100,11945270,6540,6540,6540,6540,0
20240219,105000,11945270,6540,6540,6540,6540,0
20240219,104900,11945270,6540,6540,6540,6540,0
20240219,104800,11945270,6540,6540,6540,6540,7
20240219,104700,11899490,6540,6540,6540,6540,0
20240219,104600,11899490,6540,6540,6540,6540,0
20240219,104500,11899490,6540,6540,6540,6540,0
20240219,104400,11899490,6540,6540,6540,6540,0
20240219,104300,11899490,6540,6540,6540,6540,0
20240219,104200,11899490,6540,6540,6540,6540,0
20240219,104100,11899490,6540,6540,6540,6540,0
20240219,104000,11899490,6540,6540,6540,6540,0
20240219,103900,11899490,6540,6540,6540,6540,0
20240219,103800,11899490,6540,6540,6540,6540,0
20240219,103700,11899490,6540,6540,6540,6540,190
20240219,103600,10656890,6540,6540,6540,6540,0
20240219,103500,10656890,6540,6540,6540,6540,0
20240219,103400,10656890,6540,6540,6540,6540,0
20240219,103300,10656890,6540,6540,6540,6540,0
20240219,103200,10656890,6540,6540,6540,6540,0
20240219,103100,10656890,6540,6540,6540,6540,0
20240219,103000,10656890,6540,6540,6540,6540,0
20240219,102900,10656890,6540,6540,6540,6540,0
20240219,102800,10656890,6540,6540,6540,6540,0
20240219,102700,10656890,6540,6540,6540,6540,0
20240219,102600,10656890,6540,6540,6540,6540,0
20240219,102500,10656890,6540,6540,6540,6540,3
20240219,102400,10637270,6540,6540,6540,6540,0
20240219,102300,10637270,6540,6540,6540,6540,0
20240219,102200,10637270,6540,6540,6540,6540,0
20240219,102100,10637270,6540,6540,6540,6540,0
20240219,102000,10637270,6540,6540,6540,6540,0
20240219,101900,10637270,6540,6540,6540,6540,0
20240219,101800,10637270,6540,6530,6540,6530,8
20240219,101700,10585020,6480,6480,6480,6480,0
20240219,101600,10585020,6480,6480,6480,6480,0
20240219,101500,10585020,6480,6480,6480,6480,0
20240219,101400,10585020,6480,6480,6480,6480,7
20240219,101300,10539660,6540,6540,6540,6540,0
20240219,101200,10539660,6540,6540,6540,6540,0
20240219,101100,10539660,6540,6540,6540,6540,0
20240219,101000,10539660,6540,6540,6540,6540,0
20240219,100900,10539660,6540,6540,6540,6540,0
20240219,100800,10539660,6540,6540,6540,6540,0
20240219,100700,10539660,6540,6540,6540,6540,0
20240219,100600,10539660,6540,6540,6540,6540,0
20240219,100500,10539660,6540,6540,6540,6540,20
20240219,100400,10408860,6540,6540,6540,6540,0
20240219,100300,10408860,6540,6540,6540,6540,0
20240219,100200,10408860,6540,6540,6540,6540,0
20240219,100100,10408860,6540,6540,6540,6540,0
20240219,100000,10408860,6540,6540,6540,6540,0
20240219,095900,10408860,6540,6500,6540,6500,22
20240219,095800,10265550,6500,6500,6500,6500,0
20240219,095700,10265550,6500,6500,6500,6500,0
20240219,095600,10265550,6500,6500,6500,6500,0
20240219,095500,10265550,6500,6500,6500,6500,0
20240219,095400,10265550,6500,6500,6500,6500,0
20240219,095300,10265550,6500,6500,6500,6500,0
20240219,095200,10265550,6500,6500,6500,6500,0
20240219,095100,10265550,6500,6500,6500,6500,1
20240219,095000,10259050,6470,6470,6470,6470,1
20240219,094900,10252580,6500,6500,6500,6500,0
20240219,094800,10252580,6500,6500,6500,6500,0
20240219,094700,10252580,6500,6500,6500,6500,0
20240219,094600,10252580,6500,6500,6500,6500,0
20240219,094500,10252580,6500,6500,6500,6500,0
20240219,094400,10252580,6500,6500,6500,6500,1
20240219,094300,10246080,6500,6500,6500,6500,378
20240219,094200,7789080,6500,6500,6500,6500,1
20240219,094100,7782580,6500,6500,6500,6500,0
20240219,094000,7782580,6500,6500,6500,6500,0
20240219,093900,7782580,6500,6500,6500,6500,0
20240219,093800,7782580,6500,6500,6500,6500,0
20240219,093700,7782580,6500,6500,6500,6500,0
20240219,093600,7782580,6500,6500,6500,6500,3
20240219,093500,7763080,6500,6500,6500,6500,0
20240219,093400,7763080,6500,6500,6500,6500,0
20240219,093300,7763080,6500,6460,6500,6460,48
20240219,093200,7452930,6500,6500,6500,6500,0
20240219,093100,7452930,6500,6500,6500,6500,0
20240219,093000,7452930,6500,6500,6500,6500,1
20240219,092900,7446430,6490,6500,6500,6400,555
20240219,092800,3877620,6500,6500,6500,6500,0
20240219,092700,3877620,6500,6500,6500,6500,0
20240219,092600,3877620,6500,6500,6500,6500,0
20240219,092500,3877620,6500,6500,6500,6500,0
20240219,092400,3877620,6500,6500,6500,6500,0
20240219,092300,3877620,6500,6500,6500,6500,0
20240219,092200,3877620,6500,6500,6500,6500,0
20240219,092100,3877620,6500,6500,6500,6500,0
20240219,092000,3877620,6500,6500,6500,6500,0
20240219,091900,3877620,6500,6500,6500,6500,0
20240219,091800,3877620,6500,6500,6500,6500,1
20240219,091700,3871120,6500,6490,6500,6490,2
20240219,091600,3858130,6500,6500,6500,6500,2
20240219,091500,3845130,6490,6490,6490,6490,0
20240219,091400,3845130,6490,6490,6490,6490,14
20240219,091300,3754270,6500,6500,6500,6500,0
20240219,091200,3754270,6500,6500,6500,6500,0
20240219,091100,3754270,6500,6500,6500,6500,0
20240219,091000,3754270,6500,6500,6500,6500,7
20240219,090900,3708770,6500,6500,6500,6500,102
20240219,090800,3045770,6500,6510,6510,6500,100
20240219,090700,2395400,6530,6530,6530,6530,178
20240219,090600,1233060,6530,6530,6530,6530,0
20240219,090500,1233060,6530,6530,6530,6530,0
20240219,090400,1233060,6530,6530,6530,6530,150
20240219,090300,253560,6530,6530,6530,6530,1
20240219,090200,247030,6530,6530,6530,6530,0
20240219,090100,247030,6530,6530,6530,6530,1
20240219,090000,240500,6500,6500,6500,6500,37