KissMeData/036670/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191800,80358960,7710,7710,7710,7710,413
20240220,191700,80358960,7710,7710,7710,7710,0
20240220,191600,80358960,7710,7710,7710,7710,0
20240220,191500,80358960,7710,7710,7710,7710,0
20240220,191400,80358960,7710,7710,7710,7710,0
20240220,191300,80358960,7710,7710,7710,7710,0
20240220,191200,80358960,7710,7710,7710,7710,0
20240220,191100,80358960,7710,7710,7710,7710,0
20240220,191000,80358960,7710,7710,7710,7710,0
20240220,190900,80358960,7710,7710,7710,7710,0
20240220,190800,80358960,7710,7710,7710,7710,0
20240220,190700,80358960,7710,7710,7710,7710,0
20240220,190600,80358960,7710,7710,7710,7710,0
20240220,190500,80358960,7710,7710,7710,7710,0
20240220,190400,80358960,7710,7710,7710,7710,0
20240220,190300,80358960,7710,7710,7710,7710,0
20240220,190200,80358960,7710,7710,7710,7710,0
20240220,190100,80358960,7710,7710,7710,7710,0
20240220,190000,80358960,7710,7710,7710,7710,0
20240220,185900,80358960,7710,7710,7710,7710,0
20240220,185800,80358960,7710,7710,7710,7710,0
20240220,185700,80358960,7710,7710,7710,7710,0
20240220,185600,80358960,7710,7710,7710,7710,0
20240220,185500,80358960,7710,7710,7710,7710,0
20240220,185400,80358960,7710,7710,7710,7710,0
20240220,185300,80358960,7710,7710,7710,7710,0
20240220,185200,80358960,7710,7710,7710,7710,0
20240220,185100,80358960,7710,7710,7710,7710,0
20240220,185000,80358960,7710,7710,7710,7710,0
20240220,184900,80358960,7710,7710,7710,7710,0
20240220,184800,80358960,7710,7710,7710,7710,413
20240220,184700,80358960,7710,7710,7710,7710,0
20240220,184600,80358960,7710,7710,7710,7710,0
20240220,184500,80358960,7710,7710,7710,7710,0
20240220,184400,80358960,7710,7710,7710,7710,0
20240220,184300,80358960,7710,7710,7710,7710,0
20240220,184200,80358960,7710,7710,7710,7710,0
20240220,184100,80358960,7710,7710,7710,7710,0
20240220,184000,80358960,7710,7710,7710,7710,0
20240220,183900,80358960,7710,7710,7710,7710,0
20240220,183800,80358960,7710,7710,7710,7710,0
20240220,183700,80358960,7710,7710,7710,7710,0
20240220,183600,80358960,7710,7710,7710,7710,0
20240220,183500,80358960,7710,7710,7710,7710,0
20240220,183400,80358960,7710,7710,7710,7710,0
20240220,183300,80358960,7710,7710,7710,7710,0
20240220,183200,80358960,7710,7710,7710,7710,0
20240220,183100,80358960,7710,7710,7710,7710,0
20240220,183000,80358960,7710,7710,7710,7710,0
20240220,182900,80358960,7710,7710,7710,7710,0
20240220,182800,80358960,7710,7710,7710,7710,0
20240220,182700,80358960,7710,7710,7710,7710,0
20240220,182600,80358960,7710,7710,7710,7710,0
20240220,182500,80358960,7710,7710,7710,7710,0
20240220,182400,80358960,7710,7710,7710,7710,0
20240220,182300,80358960,7710,7710,7710,7710,0
20240220,182200,80358960,7710,7710,7710,7710,0
20240220,182100,80358960,7710,7710,7710,7710,0
20240220,182000,80358960,7710,7710,7710,7710,0
20240220,181900,80358960,7710,7710,7710,7710,0
20240220,181800,80358960,7710,7710,7710,7710,413
20240220,181700,80358960,7710,7710,7710,7710,0
20240220,181600,80358960,7710,7710,7710,7710,0
20240220,181500,80358960,7710,7710,7710,7710,0
20240220,181400,80358960,7710,7710,7710,7710,0
20240220,181300,80358960,7710,7710,7710,7710,0
20240220,181200,80358960,7710,7710,7710,7710,0
20240220,181100,80358960,7710,7710,7710,7710,0
20240220,181000,80358960,7710,7710,7710,7710,0
20240220,180900,80358960,7710,7710,7710,7710,0
20240220,180800,80358960,7710,7710,7710,7710,0
20240220,180700,80358960,7710,7710,7710,7710,0
20240220,180600,80358960,7710,7710,7710,7710,0
20240220,180500,80358960,7710,7710,7710,7710,0
20240220,180400,80358960,7710,7710,7710,7710,0
20240220,180300,80358960,7710,7710,7710,7710,0
20240220,180200,80358960,7710,7710,7710,7710,0
20240220,180100,80358960,7710,7710,7710,7710,0
20240220,180000,80358960,7710,7710,7710,7710,0
20240220,175900,80358960,7710,7710,7710,7710,0
20240220,175800,80358960,7710,7710,7710,7710,0
20240220,175700,80358960,7710,7710,7710,7710,0
20240220,175600,80358960,7710,7710,7710,7710,0
20240220,175500,80358960,7710,7710,7710,7710,0
20240220,175400,80358960,7710,7710,7710,7710,0
20240220,175300,80358960,7710,7710,7710,7710,0
20240220,175200,80358960,7710,7710,7710,7710,0
20240220,175100,80358960,7710,7710,7710,7710,0
20240220,175000,80358960,7710,7710,7710,7710,0
20240220,174900,80358960,7710,7710,7710,7710,0
20240220,174800,80358960,7710,7710,7710,7710,413
20240220,174700,80358960,7710,7710,7710,7710,0
20240220,174600,80358960,7710,7710,7710,7710,0
20240220,174500,80358960,7710,7710,7710,7710,0
20240220,174400,80358960,7710,7710,7710,7710,0
20240220,174300,80358960,7710,7710,7710,7710,0
20240220,174200,80358960,7710,7710,7710,7710,0
20240220,174100,80358960,7710,7710,7710,7710,0
20240220,174000,80358960,7710,7710,7710,7710,0
20240220,173900,80358960,7710,7710,7710,7710,0
20240220,173800,80358960,7710,7710,7710,7710,0
20240220,173700,80358960,7710,7710,7710,7710,0
20240220,173600,80358960,7710,7710,7710,7710,0
20240220,173500,80358960,7710,7710,7710,7710,0
20240220,173400,80358960,7710,7710,7710,7710,0
20240220,173300,80358960,7710,7710,7710,7710,0
20240220,173200,80358960,7710,7710,7710,7710,0
20240220,173100,80358960,7710,7710,7710,7710,0
20240220,173000,80358960,7710,7710,7710,7710,0
20240220,172900,80358960,7710,7710,7710,7710,0
20240220,172800,80358960,7710,7710,7710,7710,0
20240220,172700,80358960,7710,7710,7710,7710,0
20240220,172600,80358960,7710,7710,7710,7710,0
20240220,172500,80358960,7710,7710,7710,7710,0
20240220,172400,80358960,7710,7710,7710,7710,0
20240220,172300,80358960,7710,7710,7710,7710,0
20240220,172200,80358960,7710,7710,7710,7710,0
20240220,172100,80358960,7710,7710,7710,7710,0
20240220,172000,80358960,7710,7710,7710,7710,0
20240220,171900,80358960,7710,7710,7710,7710,0
20240220,171800,80358960,7710,7710,7710,7710,413
20240220,171700,80358960,7710,7710,7710,7710,0
20240220,171600,80358960,7710,7710,7710,7710,0
20240220,171500,80358960,7710,7710,7710,7710,0
20240220,171400,80358960,7710,7710,7710,7710,0
20240220,171300,80358960,7710,7710,7710,7710,0
20240220,171200,80358960,7710,7710,7710,7710,0
20240220,171100,80358960,7710,7710,7710,7710,0
20240220,171000,80358960,7710,7710,7710,7710,0
20240220,170900,80358960,7710,7710,7710,7710,0
20240220,170800,80358960,7710,7710,7710,7710,0
20240220,170700,80358960,7710,7710,7710,7710,0
20240220,170600,80358960,7710,7710,7710,7710,0
20240220,170500,80358960,7710,7710,7710,7710,0
20240220,170400,80358960,7710,7710,7710,7710,0
20240220,170300,80358960,7710,7710,7710,7710,0
20240220,170200,80358960,7710,7710,7710,7710,0
20240220,170100,80358960,7710,7710,7710,7710,0
20240220,170000,80358960,7710,7710,7710,7710,0
20240220,165900,80358960,7710,7710,7710,7710,0
20240220,165800,80358960,7710,7710,7710,7710,0
20240220,165700,80358960,7710,7710,7710,7710,0
20240220,165600,80358960,7710,7710,7710,7710,0
20240220,165500,80358960,7710,7710,7710,7710,0
20240220,165400,80358960,7710,7710,7710,7710,0
20240220,165300,80358960,7710,7710,7710,7710,0
20240220,165200,80358960,7710,7710,7710,7710,0
20240220,165100,80358960,7710,7710,7710,7710,0
20240220,165000,80358960,7710,7710,7710,7710,0
20240220,164900,80358960,7710,7710,7710,7710,0
20240220,164800,80358960,7710,7710,7710,7710,413
20240220,164700,80358960,7710,7710,7710,7710,0
20240220,164600,80358960,7710,7710,7710,7710,0
20240220,164500,80358960,7710,7710,7710,7710,0
20240220,164400,80358960,7710,7710,7710,7710,0
20240220,164300,80358960,7710,7710,7710,7710,0
20240220,164200,80358960,7710,7710,7710,7710,0
20240220,164100,80358960,7710,7710,7710,7710,0
20240220,164000,80358960,7710,7710,7710,7710,0
20240220,163900,80358960,7710,7710,7710,7710,0
20240220,163800,80358960,7710,7710,7710,7710,0
20240220,163700,80358960,7710,7710,7710,7710,0
20240220,163600,80358960,7710,7710,7710,7710,0
20240220,163500,80358960,7710,7710,7710,7710,0
20240220,163400,80358960,7710,7710,7710,7710,0
20240220,163300,80358960,7710,7710,7710,7710,0
20240220,163200,80358960,7710,7710,7710,7710,0
20240220,163100,80358960,7710,7710,7710,7710,0
20240220,163000,80358960,7710,7710,7710,7710,0
20240220,162900,80358960,7710,7710,7710,7710,0
20240220,162800,80358960,7710,7710,7710,7710,0
20240220,162700,80358960,7710,7710,7710,7710,0
20240220,162600,80358960,7710,7710,7710,7710,0
20240220,162500,80358960,7710,7710,7710,7710,0
20240220,162400,80358960,7710,7710,7710,7710,0
20240220,162300,80358960,7710,7710,7710,7710,0
20240220,162200,80358960,7710,7710,7710,7710,0
20240220,162100,80358960,7710,7710,7710,7710,0
20240220,162000,80358960,7710,7710,7710,7710,0
20240220,161900,80358960,7710,7710,7710,7710,0
20240220,161800,80358960,7710,7710,7710,7710,413
20240220,161700,80358960,7710,7710,7710,7710,0
20240220,161600,80358960,7710,7710,7710,7710,0
20240220,161500,80358960,7710,7710,7710,7710,0
20240220,161400,80358960,7710,7710,7710,7710,0
20240220,161300,80358960,7710,7710,7710,7710,0
20240220,161200,80358960,7710,7710,7710,7710,0
20240220,161100,80358960,7710,7710,7710,7710,0
20240220,161000,80358960,7710,7710,7710,7710,0
20240220,160900,80358960,7710,7710,7710,7710,0
20240220,160800,80358960,7710,7710,7710,7710,0
20240220,160700,80358960,7710,7710,7710,7710,0
20240220,160600,80358960,7710,7710,7710,7710,0
20240220,160500,80358960,7710,7710,7710,7710,0
20240220,160400,80358960,7710,7710,7710,7710,0
20240220,160300,80358960,7710,7710,7710,7710,0
20240220,160200,80358960,7710,7710,7710,7710,0
20240220,160100,80358960,7710,7710,7710,7710,0
20240220,160000,80358960,7710,7710,7710,7710,0
20240220,155900,80358960,7710,7710,7710,7710,0
20240220,155800,80358960,7710,7710,7710,7710,0
20240220,155700,80358960,7710,7710,7710,7710,0
20240220,155600,80358960,7710,7710,7710,7710,0
20240220,155500,80358960,7710,7710,7710,7710,0
20240220,155400,80358960,7710,7710,7710,7710,0
20240220,155300,80358960,7710,7710,7710,7710,0
20240220,155200,80358960,7710,7710,7710,7710,0
20240220,155100,80358960,7710,7710,7710,7710,0
20240220,155000,80358960,7710,7710,7710,7710,0
20240220,154900,80358960,7710,7710,7710,7710,0
20240220,154800,80358960,7710,7710,7710,7710,413
20240220,154700,80358960,7710,7710,7710,7710,0
20240220,154600,80358960,7710,7710,7710,7710,0
20240220,154500,80358960,7710,7710,7710,7710,0
20240220,154400,80358960,7710,7710,7710,7710,0
20240220,154300,80358960,7710,7710,7710,7710,0
20240220,154200,80358960,7710,7710,7710,7710,0
20240220,154100,80358960,7710,7710,7710,7710,0
20240220,154000,80358960,7710,7710,7710,7710,0
20240220,153900,80358960,7710,7710,7710,7710,0
20240220,153800,80358960,7710,7710,7710,7710,0
20240220,153700,80358960,7710,7710,7710,7710,0
20240220,153600,80358960,7710,7710,7710,7710,0
20240220,153500,80358960,7710,7710,7710,7710,0
20240220,153400,80358960,7710,7710,7710,7710,0
20240220,153300,80358960,7710,7710,7710,7710,0
20240220,153200,80358960,7710,7710,7710,7710,0
20240220,153100,80358960,7710,7710,7710,7710,0
20240220,153000,80358960,7710,7710,7710,7710,413
20240220,152900,77174730,7660,7660,7660,7660,0
20240220,152800,77174730,7660,7660,7660,7660,0
20240220,152700,77174730,7660,7660,7660,7660,0
20240220,152600,77174730,7660,7660,7660,7660,0
20240220,152500,77174730,7660,7660,7660,7660,0
20240220,152400,77174730,7660,7660,7660,7660,0
20240220,152300,77174730,7660,7660,7660,7660,0
20240220,152200,77174730,7660,7660,7660,7660,0
20240220,152100,77174730,7660,7660,7660,7660,0
20240220,152000,77174730,7660,7660,7660,7660,0
20240220,151900,77174730,7660,7670,7670,7660,39
20240220,151800,76875920,7660,7660,7660,7660,2
20240220,151700,76860600,7660,7670,7670,7660,198
20240220,151600,75343720,7680,7680,7680,7680,0
20240220,151500,75343720,7680,7680,7680,7680,0
20240220,151400,75343720,7680,7680,7680,7680,0
20240220,151300,75343720,7680,7680,7680,7680,0
20240220,151200,75343720,7680,7680,7680,7680,2
20240220,151100,75328360,7670,7670,7670,7670,0
20240220,151000,75328360,7670,7670,7670,7670,0
20240220,150900,75328360,7670,7680,7680,7670,208
20240220,150800,73732030,7670,7670,7670,7670,0
20240220,150700,73732030,7670,7670,7670,7670,0
20240220,150600,73732030,7670,7670,7670,7670,0
20240220,150500,73732030,7670,7670,7670,7670,35
20240220,150400,73463580,7670,7680,7680,7670,165
20240220,150300,72197940,7680,7680,7680,7680,0
20240220,150200,72197940,7680,7680,7680,7680,0
20240220,150100,72197940,7680,7680,7680,7680,0
20240220,150000,72197940,7680,7680,7680,7680,0
20240220,145900,72197940,7680,7680,7680,7680,200
20240220,145800,70661940,7680,7680,7680,7680,14
20240220,145700,70554420,7670,7670,7670,7670,0
20240220,145600,70554420,7670,7670,7670,7670,0
20240220,145500,70554420,7670,7670,7670,7670,0
20240220,145400,70554420,7670,7670,7670,7670,0
20240220,145300,70554420,7670,7670,7670,7670,0
20240220,145200,70554420,7670,7670,7670,7670,0
20240220,145100,70554420,7670,7670,7670,7670,0
20240220,145000,70554420,7670,7670,7670,7670,0
20240220,144900,70554420,7670,7670,7670,7670,8
20240220,144800,70493060,7670,7670,7670,7670,8
20240220,144700,70431700,7700,7710,7710,7670,102
20240220,144600,69648830,7680,7680,7680,7680,0
20240220,144500,69648830,7680,7680,7680,7680,0
20240220,144400,69648830,7680,7680,7680,7680,0
20240220,144300,69648830,7680,7680,7680,7680,0
20240220,144200,69648830,7680,7680,7680,7680,0
20240220,144100,69648830,7680,7680,7680,7680,0
20240220,144000,69648830,7680,7680,7680,7680,0
20240220,143900,69648830,7680,7680,7680,7680,3
20240220,143800,69625790,7680,7680,7680,7680,13
20240220,143700,69525950,7710,7710,7710,7710,0
20240220,143600,69525950,7710,7710,7710,7710,0
20240220,143500,69525950,7710,7710,7710,7710,0
20240220,143400,69525950,7710,7710,7710,7710,0
20240220,143300,69525950,7710,7710,7710,7710,0
20240220,143200,69525950,7710,7710,7710,7710,2
20240220,143100,69510530,7710,7710,7710,7710,0
20240220,143000,69510530,7710,7710,7710,7710,0
20240220,142900,69510530,7710,7670,7710,7670,46
20240220,142800,69157670,7700,7700,7700,7700,10
20240220,142700,69080670,7700,7700,7700,7700,0
20240220,142600,69080670,7700,7700,7700,7700,0
20240220,142500,69080670,7700,7700,7700,7700,20
20240220,142400,68926670,7670,7670,7670,7670,0
20240220,142300,68926670,7670,7670,7670,7670,2
20240220,142200,68911330,7700,7700,7700,7700,0
20240220,142100,68911330,7700,7700,7700,7700,0
20240220,142000,68911330,7700,7700,7700,7700,0
20240220,141900,68911330,7700,7700,7700,7700,0
20240220,141800,68911330,7700,7700,7700,7700,0
20240220,141700,68911330,7700,7700,7700,7700,0
20240220,141600,68911330,7700,7700,7700,7700,20
20240220,141500,68757330,7700,7670,7700,7670,11
20240220,141400,68672930,7670,7670,7670,7670,0
20240220,141300,68672930,7670,7670,7670,7670,0
20240220,141200,68672930,7670,7670,7670,7670,0
20240220,141100,68672930,7670,7670,7670,7670,0
20240220,141000,68672930,7670,7670,7670,7670,0
20240220,140900,68672930,7670,7670,7670,7670,0
20240220,140800,68672930,7670,7670,7670,7670,0
20240220,140700,68672930,7670,7670,7670,7670,0
20240220,140600,68672930,7670,7670,7670,7670,0
20240220,140500,68672930,7670,7670,7670,7670,0
20240220,140400,68672930,7670,7670,7670,7670,0
20240220,140300,68672930,7670,7670,7670,7670,0
20240220,140200,68672930,7670,7670,7670,7670,70
20240220,140100,68136030,7670,7670,7670,7670,20
20240220,140000,67982630,7700,7700,7700,7700,0
20240220,135900,67982630,7700,7700,7700,7700,0
20240220,135800,67982630,7700,7700,7700,7700,31
20240220,135700,67743930,7700,7700,7700,7700,2
20240220,135600,67728530,7700,7700,7700,7700,21
20240220,135500,67566830,7700,7700,7700,7700,8
20240220,135400,67505230,7700,7700,7700,7700,1
20240220,135300,67497530,7700,7700,7700,7700,1
20240220,135200,67489830,7700,7700,7700,7700,1
20240220,135100,67482130,7700,7700,7700,7700,35
20240220,135000,67212630,7670,7700,7700,7670,3
20240220,134900,67189580,7700,7700,7700,7700,0
20240220,134800,67189580,7700,7700,7700,7700,0
20240220,134700,67189580,7700,7700,7700,7700,0
20240220,134600,67189580,7700,7700,7700,7700,0
20240220,134500,67189580,7700,7700,7700,7700,0
20240220,134400,67189580,7700,7700,7700,7700,0
20240220,134300,67189580,7700,7700,7700,7700,0
20240220,134200,67189580,7700,7700,7700,7700,0
20240220,134100,67189580,7700,7700,7700,7700,10
20240220,134000,67112580,7660,7660,7660,7660,0
20240220,133900,67112580,7660,7660,7660,7660,0
20240220,133800,67112580,7660,7660,7660,7660,0
20240220,133700,67112580,7660,7660,7660,7660,0
20240220,133600,67112580,7660,7660,7660,7660,0
20240220,133500,67112580,7660,7660,7660,7660,0
20240220,133400,67112580,7660,7660,7660,7660,0
20240220,133300,67112580,7660,7660,7660,7660,0
20240220,133200,67112580,7660,7660,7660,7660,0
20240220,133100,67112580,7660,7660,7660,7660,0
20240220,133000,67112580,7660,7680,7680,7660,335
20240220,132900,64544110,7710,7710,7710,7710,0
20240220,132800,64544110,7710,7710,7710,7710,0
20240220,132700,64544110,7710,7710,7710,7710,0
20240220,132600,64544110,7710,7710,7710,7710,0
20240220,132500,64544110,7710,7710,7710,7710,0
20240220,132400,64544110,7710,7710,7710,7710,10
20240220,132300,64467010,7700,7700,7700,7700,10
20240220,132200,64390010,7700,7700,7700,7700,762
20240220,132100,58522610,7690,7690,7690,7690,146
20240220,132000,57399870,7680,7680,7680,7680,0
20240220,131900,57399870,7680,7680,7680,7680,0
20240220,131800,57399870,7680,7680,7680,7680,0
20240220,131700,57399870,7680,7680,7680,7680,0
20240220,131600,57399870,7680,7680,7680,7680,0
20240220,131500,57399870,7680,7680,7680,7680,0
20240220,131400,57399870,7680,7680,7680,7680,98
20240220,131300,56647230,7680,7690,7690,7680,21
20240220,131200,56485750,7690,7690,7690,7690,0
20240220,131100,56485750,7690,7680,7690,7680,11
20240220,131000,56401170,7680,7680,7690,7680,28
20240220,130900,56185930,7680,7680,7680,7680,8
20240220,130800,56124490,7680,7680,7680,7680,201
20240220,130700,54580810,7680,7680,7680,7680,33
20240220,130600,54327370,7680,7680,7680,7680,0
20240220,130500,54327370,7680,7680,7680,7680,100
20240220,130400,53559370,7670,7680,7680,7670,102
20240220,130300,52776030,7670,7670,7670,7670,0
20240220,130200,52776030,7670,7670,7670,7670,0
20240220,130100,52776030,7670,7670,7670,7670,0
20240220,130000,52776030,7670,7670,7670,7670,0
20240220,125900,52776030,7670,7670,7670,7670,13
20240220,125800,52676320,7670,7670,7670,7670,2
20240220,125700,52660980,7670,7680,7680,7670,75
20240220,125600,52085000,7690,7690,7690,7690,0
20240220,125500,52085000,7690,7690,7690,7690,0
20240220,125400,52085000,7690,7690,7690,7690,0
20240220,125300,52085000,7690,7690,7690,7690,0
20240220,125200,52085000,7690,7690,7690,7690,0
20240220,125100,52085000,7690,7690,7690,7690,0
20240220,125000,52085000,7690,7690,7690,7690,0
20240220,124900,52085000,7690,7690,7690,7690,3
20240220,124800,52061930,7680,7680,7680,7680,0
20240220,124700,52061930,7680,7680,7680,7680,0
20240220,124600,52061930,7680,7690,7690,7680,31
20240220,124500,51823550,7680,7680,7680,7680,2
20240220,124400,51808190,7690,7690,7690,7690,10
20240220,124300,51731290,7680,7680,7680,7680,0
20240220,124200,51731290,7680,7680,7680,7680,0
20240220,124100,51731290,7680,7680,7680,7680,24
20240220,124000,51546970,7670,7670,7670,7670,0
20240220,123900,51546970,7670,7670,7670,7670,0
20240220,123800,51546970,7670,7670,7670,7670,1
20240220,123700,51539300,7670,7670,7670,7670,18
20240220,123600,51401240,7670,7680,7680,7670,33
20240220,123500,51147810,7680,7680,7680,7680,0
20240220,123400,51147810,7680,7680,7680,7680,0
20240220,123300,51147810,7680,7680,7680,7680,0
20240220,123200,51147810,7680,7680,7680,7680,0
20240220,123100,51147810,7680,7680,7680,7680,7
20240220,123000,51094050,7680,7680,7680,7680,0
20240220,122900,51094050,7680,7680,7680,7680,0
20240220,122800,51094050,7680,7680,7680,7680,10
20240220,122700,51017250,7670,7670,7670,7670,0
20240220,122600,51017250,7670,7670,7670,7670,0
20240220,122500,51017250,7670,7670,7670,7670,0
20240220,122400,51017250,7670,7670,7670,7670,0
20240220,122300,51017250,7670,7670,7670,7670,1
20240220,122200,51009580,7670,7670,7670,7670,1
20240220,122100,51001910,7680,7680,7680,7670,51
20240220,122000,50610240,7670,7670,7670,7670,2
20240220,121900,50594900,7680,7680,7680,7680,0
20240220,121800,50594900,7680,7680,7680,7680,0
20240220,121700,50594900,7680,7680,7680,7680,0
20240220,121600,50594900,7680,7680,7680,7680,0
20240220,121500,50594900,7680,7680,7680,7680,0
20240220,121400,50594900,7680,7680,7680,7680,1
20240220,121300,50587220,7680,7680,7680,7680,0
20240220,121200,50587220,7680,7680,7680,7680,1
20240220,121100,50579540,7680,7680,7680,7680,0
20240220,121000,50579540,7680,7680,7680,7680,1
20240220,120900,50571860,7680,7680,7680,7680,0
20240220,120800,50571860,7680,7680,7680,7680,21
20240220,120700,50410580,7680,7680,7680,7680,0
20240220,120600,50410580,7680,7680,7680,7680,0
20240220,120500,50410580,7680,7680,7680,7680,67
20240220,120400,49896020,7680,7680,7680,7680,0
20240220,120300,49896020,7680,7680,7680,7680,0
20240220,120200,49896020,7680,7680,7680,7680,0
20240220,120100,49896020,7680,7680,7680,7680,20
20240220,120000,49742420,7680,7670,7680,7610,1061
20240220,115900,41640040,7680,7680,7680,7680,0
20240220,115800,41640040,7680,7680,7680,7680,0
20240220,115700,41640040,7680,7680,7680,7680,0
20240220,115600,41640040,7680,7680,7680,7680,0
20240220,115500,41640040,7680,7680,7680,7680,10
20240220,115400,41563240,7670,7670,7670,7660,124
20240220,115300,40612280,7680,7680,7680,7680,0
20240220,115200,40612280,7680,7680,7680,7680,0
20240220,115100,40612280,7680,7680,7680,7680,0
20240220,115000,40612280,7680,7670,7680,7670,22
20240220,114900,40443340,7680,7670,7680,7670,52
20240220,114800,40044100,7670,7670,7670,7670,17
20240220,114700,39913710,7660,7660,7660,7660,7
20240220,114600,39860090,7670,7670,7670,7670,0
20240220,114500,39860090,7670,7670,7670,7670,15
20240220,114400,39745040,7670,7660,7670,7660,34
20240220,114300,39484590,7630,7680,7680,7630,1600
20240220,114200,27246870,7700,7700,7700,7700,0
20240220,114100,27246870,7700,7700,7700,7700,0
20240220,114000,27246870,7700,7700,7700,7700,0
20240220,113900,27246870,7700,7700,7700,7700,0
20240220,113800,27246870,7700,7700,7700,7700,0
20240220,113700,27246870,7700,7700,7700,7700,12
20240220,113600,27154470,7700,7700,7700,7700,0
20240220,113500,27154470,7700,7700,7700,7700,0
20240220,113400,27154470,7700,7700,7700,7700,0
20240220,113300,27154470,7700,7700,7700,7700,0
20240220,113200,27154470,7700,7700,7700,7700,0
20240220,113100,27154470,7700,7700,7700,7700,0
20240220,113000,27154470,7700,7700,7700,7700,0
20240220,112900,27154470,7700,7700,7700,7700,0
20240220,112800,27154470,7700,7700,7700,7700,0
20240220,112700,27154470,7700,7700,7700,7700,3
20240220,112600,27131370,7700,7700,7700,7700,0
20240220,112500,27131370,7700,7700,7700,7700,2
20240220,112400,27115970,7700,7700,7700,7700,0
20240220,112300,27115970,7700,7700,7700,7700,0
20240220,112200,27115970,7700,7700,7700,7700,0
20240220,112100,27115970,7700,7700,7700,7700,0
20240220,112000,27115970,7700,7700,7700,7700,0
20240220,111900,27115970,7700,7700,7700,7700,0
20240220,111800,27115970,7700,7700,7700,7700,0
20240220,111700,27115970,7700,7700,7700,7700,1
20240220,111600,27108270,7690,7690,7690,7690,0
20240220,111500,27108270,7690,7690,7690,7690,0
20240220,111400,27108270,7690,7690,7690,7690,0
20240220,111300,27108270,7690,7690,7690,7690,0
20240220,111200,27108270,7690,7690,7690,7690,0
20240220,111100,27108270,7690,7690,7690,7690,2
20240220,111000,27092890,7690,7690,7690,7690,0
20240220,110900,27092890,7690,7690,7690,7690,0
20240220,110800,27092890,7690,7690,7690,7690,1
20240220,110700,27085200,7700,7700,7700,7700,0
20240220,110600,27085200,7700,7700,7700,7700,1
20240220,110500,27077500,7710,7700,7710,7700,5
20240220,110400,27038990,7700,7700,7700,7700,131
20240220,110300,26030290,7700,7700,7700,7700,0
20240220,110200,26030290,7700,7690,7700,7690,21
20240220,110100,25868790,7690,7690,7690,7690,49
20240220,110000,25491980,7690,7690,7690,7690,0
20240220,105900,25491980,7690,7690,7690,7690,1
20240220,105800,25484290,7690,7690,7690,7690,0
20240220,105700,25484290,7690,7690,7690,7690,0
20240220,105600,25484290,7690,7690,7690,7690,0
20240220,105500,25484290,7690,7690,7690,7690,0
20240220,105400,25484290,7690,7680,7690,7680,3
20240220,105300,25461230,7680,7680,7680,7680,0
20240220,105200,25461230,7680,7680,7680,7680,1
20240220,105100,25453550,7690,7690,7690,7690,3
20240220,105000,25430480,7660,7690,7690,7660,31
20240220,104900,25192990,7650,7650,7650,7650,0
20240220,104800,25192990,7650,7650,7650,7650,29
20240220,104700,24971140,7650,7650,7650,7650,0
20240220,104600,24971140,7650,7650,7650,7650,0
20240220,104500,24971140,7650,7650,7650,7650,0
20240220,104400,24971140,7650,7650,7650,7650,20
20240220,104300,24818140,7680,7680,7680,7680,0
20240220,104200,24818140,7680,7680,7680,7680,0
20240220,104100,24818140,7680,7680,7680,7680,172
20240220,104000,23497180,7680,7680,7680,7680,0
20240220,103900,23497180,7680,7680,7680,7680,5
20240220,103800,23458780,7680,7680,7680,7680,5
20240220,103700,23420380,7680,7680,7680,7680,136
20240220,103600,22375900,7680,7680,7680,7680,0
20240220,103500,22375900,7680,7680,7680,7680,2
20240220,103400,22360540,7700,7700,7700,7700,1
20240220,103300,22352840,7700,7700,7700,7700,2
20240220,103200,22337440,7700,7700,7700,7700,0
20240220,103100,22337440,7700,7700,7700,7700,0
20240220,103000,22337440,7700,7700,7700,7700,0
20240220,102900,22337440,7700,7700,7700,7700,0
20240220,102800,22337440,7700,7700,7700,7700,15
20240220,102700,22221940,7700,7700,7700,7700,0
20240220,102600,22221940,7700,7700,7700,7700,0
20240220,102500,22221940,7700,7700,7700,7700,0
20240220,102400,22221940,7700,7700,7700,7700,0
20240220,102300,22221940,7700,7700,7700,7700,0
20240220,102200,22221940,7700,7700,7700,7700,12
20240220,102100,22129540,7710,7710,7710,7710,0
20240220,102000,22129540,7710,7710,7710,7710,0
20240220,101900,22129540,7710,7710,7710,7710,0
20240220,101800,22129540,7710,7710,7710,7710,0
20240220,101700,22129540,7710,7710,7710,7710,0
20240220,101600,22129540,7710,7710,7710,7710,0
20240220,101500,22129540,7710,7710,7710,7710,0
20240220,101400,22129540,7710,7710,7710,7710,0
20240220,101300,22129540,7710,7710,7710,7710,0
20240220,101200,22129540,7710,7710,7710,7710,0
20240220,101100,22129540,7710,7710,7710,7710,0
20240220,101000,22129540,7710,7710,7710,7710,0
20240220,100900,22129540,7710,7710,7710,7710,0
20240220,100800,22129540,7710,7710,7710,7710,5
20240220,100700,22090990,7710,7710,7710,7710,0
20240220,100600,22090990,7710,7700,7710,7640,214
20240220,100500,20450110,7670,7670,7670,7670,0
20240220,100400,20450110,7670,7660,7670,7660,138
20240220,100300,19392500,7660,7660,7660,7660,1
20240220,100200,19384840,7660,7660,7660,7660,0
20240220,100100,19384840,7660,7660,7660,7660,0
20240220,100000,19384840,7660,7660,7660,7660,0
20240220,095900,19384840,7660,7660,7660,7660,0
20240220,095800,19384840,7660,7660,7660,7660,0
20240220,095700,19384840,7660,7660,7660,7660,0
20240220,095600,19384840,7660,7660,7660,7660,135
20240220,095500,18350740,7660,7660,7660,7660,0
20240220,095400,18350740,7660,7660,7660,7660,5
20240220,095300,18312440,7670,7670,7670,7670,5
20240220,095200,18274090,7670,7670,7670,7670,7
20240220,095100,18220400,7670,7670,7670,7670,2
20240220,095000,18205060,7670,7660,7670,7660,69
20240220,094900,17676460,7670,7670,7670,7670,1
20240220,094800,17668790,7670,7670,7670,7670,2
20240220,094700,17653450,7670,7670,7670,7670,5
20240220,094600,17615100,7670,7670,7670,7670,7
20240220,094500,17561410,7670,7670,7670,7670,10
20240220,094400,17484710,7670,7670,7670,7670,200
20240220,094300,15950710,7670,7670,7670,7670,2
20240220,094200,15935370,7670,7670,7670,7670,0
20240220,094100,15935370,7670,7680,7680,7670,4
20240220,094000,15904670,7680,7680,7680,7680,0
20240220,093900,15904670,7680,7680,7680,7680,3
20240220,093800,15881630,7680,7680,7680,7680,105
20240220,093700,15075230,7680,7680,7680,7680,10
20240220,093600,14998430,7680,7680,7680,7680,30
20240220,093500,14768030,7680,7680,7680,7680,0
20240220,093400,14768030,7680,7680,7680,7680,35
20240220,093300,14499230,7680,7680,7680,7680,0
20240220,093200,14499230,7680,7680,7680,7680,11
20240220,093100,14414750,7710,7710,7710,7710,4
20240220,093000,14383910,7680,7680,7680,7680,0
20240220,092900,14383910,7680,7680,7680,7680,100
20240220,092800,13615910,7680,7680,7680,7680,43
20240220,092700,13285670,7710,7710,7710,7710,0
20240220,092600,13285670,7710,7710,7710,7710,0
20240220,092500,13285670,7710,7710,7710,7710,1
20240220,092400,13277960,7660,7680,7680,7660,461
20240220,092300,9745680,7680,7680,7680,7680,0
20240220,092200,9745680,7680,7680,7680,7680,1
20240220,092100,9738000,7730,7730,7730,7730,0
20240220,092000,9738000,7730,7730,7730,7730,0
20240220,091900,9738000,7730,7730,7730,7660,405
20240220,091800,6630820,7730,7740,7740,7730,3
20240220,091700,6607610,7750,7750,7750,7750,0
20240220,091600,6607610,7750,7750,7750,7750,0
20240220,091500,6607610,7750,7750,7750,7750,2
20240220,091400,6592110,7720,7720,7720,7720,0
20240220,091300,6592110,7720,7720,7720,7720,2
20240220,091200,6576670,7750,7750,7750,7720,252
20240220,091100,4623940,7750,7770,7770,7750,100
20240220,091000,3848240,7770,7770,7770,7770,35
20240220,090900,3576290,7770,7770,7770,7770,31
20240220,090800,3335420,7770,7770,7770,7770,0
20240220,090700,3335420,7770,7770,7770,7770,0
20240220,090600,3335420,7770,7770,7770,7770,1
20240220,090500,3327650,7750,7760,7760,7750,152
20240220,090400,2149640,7780,7780,7780,7780,4
20240220,090300,2118520,7780,7780,7780,7780,0
20240220,090200,2118520,7780,7780,7780,7780,1
20240220,090100,2110740,7780,7780,7780,7780,1
20240220,090000,2102960,7760,7760,7760,7760,271