KissMeData/341170/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,211000,71840890,7160,7160,7160,7160,1
20240219,210900,71840890,7160,7160,7160,7160,0
20240219,210800,71840890,7160,7160,7160,7160,0
20240219,210700,71840890,7160,7160,7160,7160,0
20240219,210600,71840890,7160,7160,7160,7160,0
20240219,210500,71840890,7160,7160,7160,7160,0
20240219,210400,71840890,7160,7160,7160,7160,0
20240219,210300,71840890,7160,7160,7160,7160,0
20240219,210200,71840890,7160,7160,7160,7160,0
20240219,210100,71840890,7160,7160,7160,7160,0
20240219,210000,71840890,7160,7160,7160,7160,0
20240219,205900,71840890,7160,7160,7160,7160,0
20240219,205800,71840890,7160,7160,7160,7160,0
20240219,205700,71840890,7160,7160,7160,7160,0
20240219,205600,71840890,7160,7160,7160,7160,0
20240219,205500,71840890,7160,7160,7160,7160,0
20240219,205400,71840890,7160,7160,7160,7160,0
20240219,205300,71840890,7160,7160,7160,7160,0
20240219,205200,71840890,7160,7160,7160,7160,0
20240219,205100,71840890,7160,7160,7160,7160,0
20240219,205000,71840890,7160,7160,7160,7160,0
20240219,204900,71840890,7160,7160,7160,7160,0
20240219,204800,71840890,7160,7160,7160,7160,0
20240219,204700,71840890,7160,7160,7160,7160,0
20240219,204600,71840890,7160,7160,7160,7160,0
20240219,204500,71840890,7160,7160,7160,7160,0
20240219,204400,71840890,7160,7160,7160,7160,0
20240219,204300,71840890,7160,7160,7160,7160,0
20240219,204200,71840890,7160,7160,7160,7160,0
20240219,204100,71840890,7160,7160,7160,7160,0
20240219,204000,71840890,7160,7160,7160,7160,1
20240219,203900,71840890,7160,7160,7160,7160,0
20240219,203800,71840890,7160,7160,7160,7160,0
20240219,203700,71840890,7160,7160,7160,7160,0
20240219,203600,71840890,7160,7160,7160,7160,0
20240219,203500,71840890,7160,7160,7160,7160,0
20240219,203400,71840890,7160,7160,7160,7160,0
20240219,203300,71840890,7160,7160,7160,7160,0
20240219,203200,71840890,7160,7160,7160,7160,0
20240219,203100,71840890,7160,7160,7160,7160,0
20240219,203000,71840890,7160,7160,7160,7160,0
20240219,202900,71840890,7160,7160,7160,7160,0
20240219,202800,71840890,7160,7160,7160,7160,0
20240219,202700,71840890,7160,7160,7160,7160,0
20240219,202600,71840890,7160,7160,7160,7160,0
20240219,202500,71840890,7160,7160,7160,7160,0
20240219,202400,71840890,7160,7160,7160,7160,0
20240219,202300,71840890,7160,7160,7160,7160,0
20240219,202200,71840890,7160,7160,7160,7160,0
20240219,202100,71840890,7160,7160,7160,7160,0
20240219,202000,71840890,7160,7160,7160,7160,0
20240219,201900,71840890,7160,7160,7160,7160,0
20240219,201800,71840890,7160,7160,7160,7160,0
20240219,201700,71840890,7160,7160,7160,7160,0
20240219,201600,71840890,7160,7160,7160,7160,0
20240219,201500,71840890,7160,7160,7160,7160,0
20240219,201400,71840890,7160,7160,7160,7160,0
20240219,201300,71840890,7160,7160,7160,7160,0
20240219,201200,71840890,7160,7160,7160,7160,0
20240219,201100,71840890,7160,7160,7160,7160,0
20240219,201000,71840890,7160,7160,7160,7160,1
20240219,200900,71840890,7160,7160,7160,7160,0
20240219,200800,71840890,7160,7160,7160,7160,0
20240219,200700,71840890,7160,7160,7160,7160,0
20240219,200600,71840890,7160,7160,7160,7160,0
20240219,200500,71840890,7160,7160,7160,7160,0
20240219,200400,71840890,7160,7160,7160,7160,0
20240219,200300,71840890,7160,7160,7160,7160,0
20240219,200200,71840890,7160,7160,7160,7160,0
20240219,200100,71840890,7160,7160,7160,7160,0
20240219,200000,71840890,7160,7160,7160,7160,0
20240219,195900,71840890,7160,7160,7160,7160,0
20240219,195800,71840890,7160,7160,7160,7160,0
20240219,195700,71840890,7160,7160,7160,7160,0
20240219,195600,71840890,7160,7160,7160,7160,0
20240219,195500,71840890,7160,7160,7160,7160,0
20240219,195400,71840890,7160,7160,7160,7160,0
20240219,195300,71840890,7160,7160,7160,7160,0
20240219,195200,71840890,7160,7160,7160,7160,0
20240219,195100,71840890,7160,7160,7160,7160,0
20240219,195000,71840890,7160,7160,7160,7160,0
20240219,194900,71840890,7160,7160,7160,7160,0
20240219,194800,71840890,7160,7160,7160,7160,0
20240219,194700,71840890,7160,7160,7160,7160,0
20240219,194600,71840890,7160,7160,7160,7160,0
20240219,194500,71840890,7160,7160,7160,7160,0
20240219,194400,71840890,7160,7160,7160,7160,0
20240219,194300,71840890,7160,7160,7160,7160,0
20240219,194200,71840890,7160,7160,7160,7160,0
20240219,194100,71840890,7160,7160,7160,7160,0
20240219,194000,71840890,7160,7160,7160,7160,1
20240219,193900,71840890,7160,7160,7160,7160,0
20240219,193800,71840890,7160,7160,7160,7160,0
20240219,193700,71840890,7160,7160,7160,7160,0
20240219,193600,71840890,7160,7160,7160,7160,0
20240219,193500,71840890,7160,7160,7160,7160,0
20240219,193400,71840890,7160,7160,7160,7160,0
20240219,193300,71840890,7160,7160,7160,7160,0
20240219,193200,71840890,7160,7160,7160,7160,0
20240219,193100,71840890,7160,7160,7160,7160,0
20240219,193000,71840890,7160,7160,7160,7160,0
20240219,192900,71840890,7160,7160,7160,7160,0
20240219,192800,71840890,7160,7160,7160,7160,0
20240219,192700,71840890,7160,7160,7160,7160,0
20240219,192600,71840890,7160,7160,7160,7160,0
20240219,192500,71840890,7160,7160,7160,7160,0
20240219,192400,71840890,7160,7160,7160,7160,0
20240219,192300,71840890,7160,7160,7160,7160,0
20240219,192200,71840890,7160,7160,7160,7160,0
20240219,192100,71840890,7160,7160,7160,7160,0
20240219,192000,71840890,7160,7160,7160,7160,0
20240219,191900,71840890,7160,7160,7160,7160,0
20240219,191800,71840890,7160,7160,7160,7160,0
20240219,191700,71840890,7160,7160,7160,7160,0
20240219,191600,71840890,7160,7160,7160,7160,0
20240219,191500,71840890,7160,7160,7160,7160,0
20240219,191400,71840890,7160,7160,7160,7160,0
20240219,191300,71840890,7160,7160,7160,7160,0
20240219,191200,71840890,7160,7160,7160,7160,0
20240219,191100,71840890,7160,7160,7160,7160,0
20240219,191000,71840890,7160,7160,7160,7160,1
20240219,190900,71840890,7160,7160,7160,7160,0
20240219,190800,71840890,7160,7160,7160,7160,0
20240219,190700,71840890,7160,7160,7160,7160,0
20240219,190600,71840890,7160,7160,7160,7160,0
20240219,190500,71840890,7160,7160,7160,7160,0
20240219,190400,71840890,7160,7160,7160,7160,0
20240219,190300,71840890,7160,7160,7160,7160,0
20240219,190200,71840890,7160,7160,7160,7160,0
20240219,190100,71840890,7160,7160,7160,7160,0
20240219,190000,71840890,7160,7160,7160,7160,0
20240219,185900,71840890,7160,7160,7160,7160,0
20240219,185800,71840890,7160,7160,7160,7160,0
20240219,185700,71840890,7160,7160,7160,7160,0
20240219,185600,71840890,7160,7160,7160,7160,0
20240219,185500,71840890,7160,7160,7160,7160,0
20240219,185400,71840890,7160,7160,7160,7160,0
20240219,185300,71840890,7160,7160,7160,7160,0
20240219,185200,71840890,7160,7160,7160,7160,0
20240219,185100,71840890,7160,7160,7160,7160,0
20240219,185000,71840890,7160,7160,7160,7160,0
20240219,184900,71840890,7160,7160,7160,7160,0
20240219,184800,71840890,7160,7160,7160,7160,0
20240219,184700,71840890,7160,7160,7160,7160,0
20240219,184600,71840890,7160,7160,7160,7160,0
20240219,184500,71840890,7160,7160,7160,7160,0
20240219,184400,71840890,7160,7160,7160,7160,0
20240219,184300,71840890,7160,7160,7160,7160,0
20240219,184200,71840890,7160,7160,7160,7160,0
20240219,184100,71840890,7160,7160,7160,7160,0
20240219,184000,71840890,7160,7160,7160,7160,1
20240219,183900,71840890,7160,7160,7160,7160,0
20240219,183800,71840890,7160,7160,7160,7160,0
20240219,183700,71840890,7160,7160,7160,7160,0
20240219,183600,71840890,7160,7160,7160,7160,0
20240219,183500,71840890,7160,7160,7160,7160,0
20240219,183400,71840890,7160,7160,7160,7160,0
20240219,183300,71840890,7160,7160,7160,7160,0
20240219,183200,71840890,7160,7160,7160,7160,0
20240219,183100,71840890,7160,7160,7160,7160,0
20240219,183000,71840890,7160,7160,7160,7160,0
20240219,182900,71840890,7160,7160,7160,7160,0
20240219,182800,71840890,7160,7160,7160,7160,0
20240219,182700,71840890,7160,7160,7160,7160,0
20240219,182600,71840890,7160,7160,7160,7160,0
20240219,182500,71840890,7160,7160,7160,7160,0
20240219,182400,71840890,7160,7160,7160,7160,0
20240219,182300,71840890,7160,7160,7160,7160,0
20240219,182200,71840890,7160,7160,7160,7160,0
20240219,182100,71840890,7160,7160,7160,7160,0
20240219,182000,71840890,7160,7160,7160,7160,0
20240219,181900,71840890,7160,7160,7160,7160,0
20240219,181800,71840890,7160,7160,7160,7160,0
20240219,181700,71840890,7160,7160,7160,7160,0
20240219,181600,71840890,7160,7160,7160,7160,0
20240219,181500,71840890,7160,7160,7160,7160,0
20240219,181400,71840890,7160,7160,7160,7160,0
20240219,181300,71840890,7160,7160,7160,7160,0
20240219,181200,71840890,7160,7160,7160,7160,0
20240219,181100,71840890,7160,7160,7160,7160,0
20240219,181000,71840890,7160,7160,7160,7160,1
20240219,180900,71840890,7160,7160,7160,7160,0
20240219,180800,71840890,7160,7160,7160,7160,0
20240219,180700,71840890,7160,7160,7160,7160,0
20240219,180600,71840890,7160,7160,7160,7160,0
20240219,180500,71840890,7160,7160,7160,7160,0
20240219,180400,71840890,7160,7160,7160,7160,0
20240219,180300,71840890,7160,7160,7160,7160,0
20240219,180200,71840890,7160,7160,7160,7160,0
20240219,180100,71840890,7160,7160,7160,7160,0
20240219,180000,71840890,7160,7160,7160,7160,0
20240219,175900,71840890,7160,7160,7160,7160,0
20240219,175800,71840890,7160,7160,7160,7160,0
20240219,175700,71840890,7160,7160,7160,7160,0
20240219,175600,71840890,7160,7160,7160,7160,0
20240219,175500,71840890,7160,7160,7160,7160,0
20240219,175400,71840890,7160,7160,7160,7160,0
20240219,175300,71840890,7160,7160,7160,7160,0
20240219,175200,71840890,7160,7160,7160,7160,0
20240219,175100,71840890,7160,7160,7160,7160,0
20240219,175000,71840890,7160,7160,7160,7160,0
20240219,174900,71840890,7160,7160,7160,7160,0
20240219,174800,71840890,7160,7160,7160,7160,0
20240219,174700,71840890,7160,7160,7160,7160,0
20240219,174600,71840890,7160,7160,7160,7160,0
20240219,174500,71840890,7160,7160,7160,7160,0
20240219,174400,71840890,7160,7160,7160,7160,0
20240219,174300,71840890,7160,7160,7160,7160,0
20240219,174200,71840890,7160,7160,7160,7160,0
20240219,174100,71840890,7160,7160,7160,7160,0
20240219,174000,71840890,7160,7160,7160,7160,1
20240219,173900,71840890,7160,7160,7160,7160,0
20240219,173800,71840890,7160,7160,7160,7160,0
20240219,173700,71840890,7160,7160,7160,7160,0
20240219,173600,71840890,7160,7160,7160,7160,0
20240219,173500,71840890,7160,7160,7160,7160,0
20240219,173400,71840890,7160,7160,7160,7160,0
20240219,173300,71840890,7160,7160,7160,7160,0
20240219,173200,71840890,7160,7160,7160,7160,0
20240219,173100,71840890,7160,7160,7160,7160,0
20240219,173000,71840890,7160,7160,7160,7160,0
20240219,172900,71840890,7160,7160,7160,7160,0
20240219,172800,71840890,7160,7160,7160,7160,0
20240219,172700,71840890,7160,7160,7160,7160,0
20240219,172600,71840890,7160,7160,7160,7160,0
20240219,172500,71840890,7160,7160,7160,7160,0
20240219,172400,71840890,7160,7160,7160,7160,0
20240219,172300,71840890,7160,7160,7160,7160,0
20240219,172200,71840890,7160,7160,7160,7160,0
20240219,172100,71840890,7160,7160,7160,7160,0
20240219,172000,71840890,7160,7160,7160,7160,0
20240219,171900,71840890,7160,7160,7160,7160,0
20240219,171800,71840890,7160,7160,7160,7160,0
20240219,171700,71840890,7160,7160,7160,7160,0
20240219,171600,71840890,7160,7160,7160,7160,0
20240219,171500,71840890,7160,7160,7160,7160,0
20240219,171400,71840890,7160,7160,7160,7160,0
20240219,171300,71840890,7160,7160,7160,7160,0
20240219,171200,71840890,7160,7160,7160,7160,0
20240219,171100,71840890,7160,7160,7160,7160,0
20240219,171000,71840890,7160,7160,7160,7160,1
20240219,170900,71840890,7160,7160,7160,7160,0
20240219,170800,71840890,7160,7160,7160,7160,0
20240219,170700,71840890,7160,7160,7160,7160,0
20240219,170600,71840890,7160,7160,7160,7160,0
20240219,170500,71840890,7160,7160,7160,7160,0
20240219,170400,71840890,7160,7160,7160,7160,0
20240219,170300,71840890,7160,7160,7160,7160,0
20240219,170200,71840890,7160,7160,7160,7160,0
20240219,170100,71840890,7160,7160,7160,7160,0
20240219,170000,71840890,7160,7160,7160,7160,0
20240219,165900,71840890,7160,7160,7160,7160,0
20240219,165800,71840890,7160,7160,7160,7160,0
20240219,165700,71840890,7160,7160,7160,7160,0
20240219,165600,71840890,7160,7160,7160,7160,0
20240219,165500,71840890,7160,7160,7160,7160,0
20240219,165400,71840890,7160,7160,7160,7160,0
20240219,165300,71840890,7160,7160,7160,7160,0
20240219,165200,71840890,7160,7160,7160,7160,0
20240219,165100,71840890,7160,7160,7160,7160,0
20240219,165000,71840890,7160,7160,7160,7160,0
20240219,164900,71840890,7160,7160,7160,7160,0
20240219,164800,71840890,7160,7160,7160,7160,0
20240219,164700,71840890,7160,7160,7160,7160,0
20240219,164600,71840890,7160,7160,7160,7160,0
20240219,164500,71840890,7160,7160,7160,7160,0
20240219,164400,71840890,7160,7160,7160,7160,0
20240219,164300,71840890,7160,7160,7160,7160,0
20240219,164200,71840890,7160,7160,7160,7160,0
20240219,164100,71840890,7160,7160,7160,7160,0
20240219,164000,71840890,7160,7160,7160,7160,1
20240219,163900,71840890,7160,7160,7160,7160,0
20240219,163800,71840890,7160,7160,7160,7160,0
20240219,163700,71840890,7160,7160,7160,7160,0
20240219,163600,71840890,7160,7160,7160,7160,0
20240219,163500,71840890,7160,7160,7160,7160,0
20240219,163400,71840890,7160,7160,7160,7160,0
20240219,163300,71840890,7160,7160,7160,7160,0
20240219,163200,71840890,7160,7160,7160,7160,0
20240219,163100,71840890,7160,7160,7160,7160,0
20240219,163000,71840890,7160,7160,7160,7160,0
20240219,162900,71840890,7160,7160,7160,7160,0
20240219,162800,71840890,7160,7160,7160,7160,0
20240219,162700,71840890,7160,7160,7160,7160,0
20240219,162600,71840890,7160,7160,7160,7160,0
20240219,162500,71840890,7160,7160,7160,7160,0
20240219,162400,71840890,7160,7160,7160,7160,0
20240219,162300,71840890,7160,7160,7160,7160,0
20240219,162200,71840890,7160,7160,7160,7160,0
20240219,162100,71840890,7160,7160,7160,7160,0
20240219,162000,71840890,7160,7160,7160,7160,0
20240219,161900,71840890,7160,7160,7160,7160,0
20240219,161800,71840890,7160,7160,7160,7160,0
20240219,161700,71840890,7160,7160,7160,7160,0
20240219,161600,71840890,7160,7160,7160,7160,0
20240219,161500,71840890,7160,7160,7160,7160,0
20240219,161400,71840890,7160,7160,7160,7160,0
20240219,161300,71840890,7160,7160,7160,7160,0
20240219,161200,71840890,7160,7160,7160,7160,0
20240219,161100,71840890,7160,7160,7160,7160,0
20240219,161000,71840890,7160,7160,7160,7160,1
20240219,160900,71840890,7160,7160,7160,7160,0
20240219,160800,71840890,7160,7160,7160,7160,0
20240219,160700,71840890,7160,7160,7160,7160,0
20240219,160600,71840890,7160,7160,7160,7160,0
20240219,160500,71840890,7160,7160,7160,7160,0
20240219,160400,71840890,7160,7160,7160,7160,0
20240219,160300,71840890,7160,7160,7160,7160,0
20240219,160200,71840890,7160,7160,7160,7160,0
20240219,160100,71840890,7160,7160,7160,7160,0
20240219,160000,71840890,7160,7160,7160,7160,0
20240219,155900,71840890,7160,7160,7160,7160,0
20240219,155800,71840890,7160,7160,7160,7160,0
20240219,155700,71840890,7160,7160,7160,7160,0
20240219,155600,71840890,7160,7160,7160,7160,0
20240219,155500,71840890,7160,7160,7160,7160,0
20240219,155400,71840890,7160,7160,7160,7160,0
20240219,155300,71840890,7160,7160,7160,7160,0
20240219,155200,71840890,7160,7160,7160,7160,0
20240219,155100,71840890,7160,7160,7160,7160,0
20240219,155000,71840890,7160,7160,7160,7160,0
20240219,154900,71840890,7160,7160,7160,7160,0
20240219,154800,71840890,7160,7160,7160,7160,0
20240219,154700,71840890,7160,7160,7160,7160,0
20240219,154600,71840890,7160,7160,7160,7160,0
20240219,154500,71840890,7160,7160,7160,7160,0
20240219,154400,71840890,7160,7160,7160,7160,0
20240219,154300,71840890,7160,7160,7160,7160,0
20240219,154200,71840890,7160,7160,7160,7160,0
20240219,154100,71840890,7160,7160,7160,7160,0
20240219,154000,71840890,7160,7160,7160,7160,1
20240219,153900,71840890,7160,7160,7160,7160,0
20240219,153800,71840890,7160,7160,7160,7160,0
20240219,153700,71840890,7160,7160,7160,7160,0
20240219,153600,71840890,7160,7160,7160,7160,0
20240219,153500,71840890,7160,7160,7160,7160,0
20240219,153400,71840890,7160,7160,7160,7160,0
20240219,153300,71840890,7160,7160,7160,7160,0
20240219,153200,71840890,7160,7160,7160,7160,0
20240219,153100,71840890,7160,7160,7160,7160,0
20240219,153000,71840890,7160,7160,7160,7160,1
20240219,152900,71833730,7170,7170,7170,7170,0
20240219,152800,71833730,7170,7170,7170,7170,0
20240219,152700,71833730,7170,7170,7170,7170,0
20240219,152600,71833730,7170,7170,7170,7170,0
20240219,152500,71833730,7170,7170,7170,7170,0
20240219,152400,71833730,7170,7170,7170,7170,0
20240219,152300,71833730,7170,7170,7170,7170,0
20240219,152200,71833730,7170,7170,7170,7170,0
20240219,152100,71833730,7170,7170,7170,7170,0
20240219,152000,71833730,7170,7170,7170,7170,0
20240219,151900,71833730,7170,7170,7170,7170,0
20240219,151800,71833730,7170,7170,7170,7170,0
20240219,151700,71833730,7170,7170,7170,7170,0
20240219,151600,71833730,7170,7170,7170,7170,0
20240219,151500,71833730,7170,7170,7170,7170,0
20240219,151400,71833730,7170,7170,7170,7170,0
20240219,151300,71833730,7170,7170,7170,7170,0
20240219,151200,71833730,7170,7170,7170,7170,0
20240219,151100,71833730,7170,7170,7170,7170,0
20240219,151000,71833730,7170,7170,7170,7170,0
20240219,150900,71833730,7170,7170,7170,7170,0
20240219,150800,71833730,7170,7170,7170,7170,0
20240219,150700,71833730,7170,7170,7170,7170,1
20240219,150600,71826560,7020,7020,7020,7020,51
20240219,150500,71468540,7020,7020,7020,7020,0
20240219,150400,71468540,7020,7020,7020,7020,0
20240219,150300,71468540,7020,7020,7020,7020,0
20240219,150200,71468540,7020,7020,7020,7020,0
20240219,150100,71468540,7020,7020,7020,7020,0
20240219,150000,71468540,7020,7020,7020,7020,0
20240219,145900,71468540,7020,7020,7020,7020,0
20240219,145800,71468540,7020,7020,7020,7020,0
20240219,145700,71468540,7020,7020,7020,7020,0
20240219,145600,71468540,7020,7020,7020,7020,0
20240219,145500,71468540,7020,7020,7020,7020,0
20240219,145400,71468540,7020,7020,7020,7020,0
20240219,145300,71468540,7020,7020,7020,7020,0
20240219,145200,71468540,7020,7020,7020,7020,0
20240219,145100,71468540,7020,7020,7020,7020,0
20240219,145000,71468540,7020,7020,7020,7020,0
20240219,144900,71468540,7020,7020,7020,7020,0
20240219,144800,71468540,7020,7020,7020,7020,0
20240219,144700,71468540,7020,7020,7020,7020,0
20240219,144600,71468540,7020,7020,7020,7020,0
20240219,144500,71468540,7020,7020,7020,7020,0
20240219,144400,71468540,7020,7020,7020,7020,0
20240219,144300,71468540,7020,7020,7020,7020,0
20240219,144200,71468540,7020,7020,7020,7020,0
20240219,144100,71468540,7020,7020,7020,7020,0
20240219,144000,71468540,7020,7020,7020,7020,0
20240219,143900,71468540,7020,7020,7020,7020,0
20240219,143800,71468540,7020,7020,7020,7020,0
20240219,143700,71468540,7020,7020,7020,7020,0
20240219,143600,71468540,7020,7020,7020,7020,0
20240219,143500,71468540,7020,7050,7050,7020,110
20240219,143400,70695670,7180,7180,7180,7180,0
20240219,143300,70695670,7180,7180,7180,7180,0
20240219,143200,70695670,7180,7180,7180,7180,0
20240219,143100,70695670,7180,7180,7180,7180,0
20240219,143000,70695670,7180,7180,7180,7180,0
20240219,142900,70695670,7180,7180,7180,7180,0
20240219,142800,70695670,7180,7180,7180,7180,0
20240219,142700,70695670,7180,7180,7180,7180,0
20240219,142600,70695670,7180,7180,7180,7180,0
20240219,142500,70695670,7180,7180,7180,7180,0
20240219,142400,70695670,7180,7180,7180,7180,0
20240219,142300,70695670,7180,7180,7180,7180,0
20240219,142200,70695670,7180,7180,7180,7180,0
20240219,142100,70695670,7180,7180,7180,7180,0
20240219,142000,70695670,7180,7180,7180,7180,0
20240219,141900,70695670,7180,7180,7180,7180,0
20240219,141800,70695670,7180,7180,7180,7180,0
20240219,141700,70695670,7180,7180,7180,7180,0
20240219,141600,70695670,7180,7180,7180,7180,0
20240219,141500,70695670,7180,7180,7180,7180,0
20240219,141400,70695670,7180,7180,7180,7180,0
20240219,141300,70695670,7180,7180,7180,7180,0
20240219,141200,70695670,7180,7180,7180,7180,0
20240219,141100,70695670,7180,7180,7180,7180,0
20240219,141000,70695670,7180,7180,7180,7180,0
20240219,140900,70695670,7180,7180,7180,7180,0
20240219,140800,70695670,7180,7180,7180,7180,0
20240219,140700,70695670,7180,7180,7180,7180,0
20240219,140600,70695670,7180,7180,7180,7180,0
20240219,140500,70695670,7180,7180,7180,7180,0
20240219,140400,70695670,7180,7180,7180,7180,0
20240219,140300,70695670,7180,7180,7180,7180,0
20240219,140200,70695670,7180,7180,7180,7180,0
20240219,140100,70695670,7180,7180,7180,7180,0
20240219,140000,70695670,7180,7180,7180,7180,0
20240219,135900,70695670,7180,7180,7180,7180,0
20240219,135800,70695670,7180,7180,7180,7180,0
20240219,135700,70695670,7180,7180,7180,7180,0
20240219,135600,70695670,7180,7180,7180,7180,0
20240219,135500,70695670,7180,7180,7180,7180,0
20240219,135400,70695670,7180,7180,7180,7180,0
20240219,135300,70695670,7180,7180,7180,7180,0
20240219,135200,70695670,7180,7180,7180,7180,0
20240219,135100,70695670,7180,7180,7180,7180,0
20240219,135000,70695670,7180,7180,7180,7180,0
20240219,134900,70695670,7180,7180,7180,7180,0
20240219,134800,70695670,7180,7180,7180,7180,0
20240219,134700,70695670,7180,7180,7180,7180,0
20240219,134600,70695670,7180,7180,7180,7180,0
20240219,134500,70695670,7180,7180,7180,7180,0
20240219,134400,70695670,7180,7180,7180,7180,0
20240219,134300,70695670,7180,7180,7180,7180,0
20240219,134200,70695670,7180,7180,7180,7180,0
20240219,134100,70695670,7180,7180,7180,7180,0
20240219,134000,70695670,7180,7180,7180,7180,0
20240219,133900,70695670,7180,7180,7180,7180,0
20240219,133800,70695670,7180,7180,7180,7180,0
20240219,133700,70695670,7180,7180,7180,7180,0
20240219,133600,70695670,7180,7180,7180,7180,0
20240219,133500,70695670,7180,7180,7180,7180,0
20240219,133400,70695670,7180,7180,7180,7180,0
20240219,133300,70695670,7180,7180,7180,7180,0
20240219,133200,70695670,7180,7180,7180,7180,0
20240219,133100,70695670,7180,7180,7180,7180,0
20240219,133000,70695670,7180,7180,7180,7180,0
20240219,132900,70695670,7180,7180,7180,7180,0
20240219,132800,70695670,7180,7180,7180,7180,0
20240219,132700,70695670,7180,7180,7180,7180,0
20240219,132600,70695670,7180,7180,7180,7180,0
20240219,132500,70695670,7180,7180,7180,7180,0
20240219,132400,70695670,7180,7180,7180,7180,0
20240219,132300,70695670,7180,7180,7180,7180,0
20240219,132200,70695670,7180,7180,7180,7180,0
20240219,132100,70695670,7180,7180,7180,7180,0
20240219,132000,70695670,7180,7180,7180,7180,0
20240219,131900,70695670,7180,7180,7180,7180,0
20240219,131800,70695670,7180,7180,7180,7180,0
20240219,131700,70695670,7180,7180,7180,7180,7
20240219,131600,70645410,7180,7180,7180,7180,0
20240219,131500,70645410,7180,7180,7180,7180,0
20240219,131400,70645410,7180,7180,7180,7180,0
20240219,131300,70645410,7180,7180,7180,7180,0
20240219,131200,70645410,7180,7180,7180,7180,0
20240219,131100,70645410,7180,7180,7180,7180,0
20240219,131000,70645410,7180,7180,7180,7180,0
20240219,130900,70645410,7180,7180,7180,7180,1
20240219,130800,70638230,7180,7180,7180,7180,0
20240219,130700,70638230,7180,7180,7180,7180,0
20240219,130600,70638230,7180,7180,7180,7180,0
20240219,130500,70638230,7180,7180,7180,7180,0
20240219,130400,70638230,7180,7180,7180,7180,0
20240219,130300,70638230,7180,7180,7180,7180,1
20240219,130200,70631050,7020,7020,7020,7020,0
20240219,130100,70631050,7020,7020,7020,7020,1
20240219,130000,70624030,7190,7190,7190,7190,0
20240219,125900,70624030,7190,7190,7190,7190,0
20240219,125800,70624030,7190,7190,7190,7190,0
20240219,125700,70624030,7190,7190,7190,7190,0
20240219,125600,70624030,7190,7190,7190,7190,0
20240219,125500,70624030,7190,7190,7190,7190,0
20240219,125400,70624030,7190,7190,7190,7190,0
20240219,125300,70624030,7190,7190,7190,7190,0
20240219,125200,70624030,7190,7190,7190,7190,0
20240219,125100,70624030,7190,7190,7190,7190,0
20240219,125000,70624030,7190,7190,7190,7190,0
20240219,124900,70624030,7190,7190,7190,7190,0
20240219,124800,70624030,7190,7190,7190,7190,0
20240219,124700,70624030,7190,7190,7190,7190,0
20240219,124600,70624030,7190,7190,7190,7190,0
20240219,124500,70624030,7190,7190,7190,7190,0
20240219,124400,70624030,7190,7190,7190,7190,0
20240219,124300,70624030,7190,7190,7190,7190,0
20240219,124200,70624030,7190,7190,7190,7190,0
20240219,124100,70624030,7190,7190,7190,7190,0
20240219,124000,70624030,7190,7190,7190,7190,0
20240219,123900,70624030,7190,7190,7190,7190,0
20240219,123800,70624030,7190,7190,7190,7190,0
20240219,123700,70624030,7190,7190,7190,7190,0
20240219,123600,70624030,7190,7190,7190,7190,0
20240219,123500,70624030,7190,7190,7190,7190,0
20240219,123400,70624030,7190,7190,7190,7190,0
20240219,123300,70624030,7190,7190,7190,7190,0
20240219,123200,70624030,7190,7190,7190,7190,0
20240219,123100,70624030,7190,7190,7190,7190,0
20240219,123000,70624030,7190,7190,7190,7190,0
20240219,122900,70624030,7190,7190,7190,7190,0
20240219,122800,70624030,7190,7190,7190,7190,0
20240219,122700,70624030,7190,7190,7190,7190,0
20240219,122600,70624030,7190,7190,7190,7190,0
20240219,122500,70624030,7190,7190,7190,7190,23
20240219,122400,70458660,7200,7200,7200,7200,0
20240219,122300,70458660,7200,7200,7200,7200,0
20240219,122200,70458660,7200,7200,7200,7200,0
20240219,122100,70458660,7200,7200,7200,7200,0
20240219,122000,70458660,7200,7200,7200,7200,0
20240219,121900,70458660,7200,7200,7200,7200,0
20240219,121800,70458660,7200,7200,7200,7200,0
20240219,121700,70458660,7200,7200,7200,7200,0
20240219,121600,70458660,7200,7200,7200,7200,0
20240219,121500,70458660,7200,7200,7200,7200,0
20240219,121400,70458660,7200,7200,7200,7200,0
20240219,121300,70458660,7200,7200,7200,7200,0
20240219,121200,70458660,7200,7200,7200,7200,0
20240219,121100,70458660,7200,7200,7200,7200,0
20240219,121000,70458660,7200,7200,7200,7200,0
20240219,120900,70458660,7200,7200,7200,7200,0
20240219,120800,70458660,7200,7200,7200,7200,0
20240219,120700,70458660,7200,7200,7200,7200,0
20240219,120600,70458660,7200,7200,7200,7200,0
20240219,120500,70458660,7200,7200,7200,7200,0
20240219,120400,70458660,7200,7200,7200,7200,0
20240219,120300,70458660,7200,7200,7200,7200,0
20240219,120200,70458660,7200,7200,7200,7200,0
20240219,120100,70458660,7200,7200,7200,7200,0
20240219,120000,70458660,7200,7200,7200,7200,0
20240219,115900,70458660,7200,7200,7200,7200,0
20240219,115800,70458660,7200,7200,7200,7200,0
20240219,115700,70458660,7200,7200,7200,7200,0
20240219,115600,70458660,7200,7200,7200,7200,0
20240219,115500,70458660,7200,7200,7200,7200,0
20240219,115400,70458660,7200,7200,7200,7200,0
20240219,115300,70458660,7200,7200,7200,7200,0
20240219,115200,70458660,7200,7200,7200,7200,0
20240219,115100,70458660,7200,7200,7200,7200,0
20240219,115000,70458660,7200,7200,7200,7200,0
20240219,114900,70458660,7200,7200,7200,7200,0
20240219,114800,70458660,7200,7200,7200,7200,0
20240219,114700,70458660,7200,7200,7200,7200,1
20240219,114600,70451460,7200,7200,7200,7200,0
20240219,114500,70451460,7200,7200,7200,7200,0
20240219,114400,70451460,7200,7200,7200,7200,0
20240219,114300,70451460,7200,7200,7200,7200,0
20240219,114200,70451460,7200,7200,7200,7200,0
20240219,114100,70451460,7200,7200,7200,7200,0
20240219,114000,70451460,7200,7200,7200,7200,0
20240219,113900,70451460,7200,7200,7200,7200,0
20240219,113800,70451460,7200,7200,7200,7200,0
20240219,113700,70451460,7200,7280,7280,7200,991
20240219,113600,63314660,7300,7300,7300,7300,0
20240219,113500,63314660,7300,7300,7300,7300,0
20240219,113400,63314660,7300,7300,7300,7300,0
20240219,113300,63314660,7300,7300,7300,7300,0
20240219,113200,63314660,7300,7300,7300,7300,0
20240219,113100,63314660,7300,7300,7300,7300,200
20240219,113000,61854660,7200,7200,7200,7200,0
20240219,112900,61854660,7200,7200,7200,7200,0
20240219,112800,61854660,7200,7200,7200,7200,0
20240219,112700,61854660,7200,7200,7200,7200,107
20240219,112600,61084260,7200,7200,7200,7200,0
20240219,112500,61084260,7200,7200,7200,7200,0
20240219,112400,61084260,7200,7200,7200,7200,1400
20240219,112300,51004260,7200,7200,7200,7200,0
20240219,112200,51004260,7200,7200,7200,7200,0
20240219,112100,51004260,7200,7200,7200,7200,0
20240219,112000,51004260,7200,7200,7200,7200,0
20240219,111900,51004260,7200,7200,7200,7200,0
20240219,111800,51004260,7200,7200,7200,7200,0
20240219,111700,51004260,7200,7200,7200,7200,0
20240219,111600,51004260,7200,7200,7200,7200,0
20240219,111500,51004260,7200,7200,7200,7200,0
20240219,111400,51004260,7200,7200,7200,7200,0
20240219,111300,51004260,7200,7200,7200,7200,0
20240219,111200,51004260,7200,7200,7200,7200,0
20240219,111100,51004260,7200,7200,7200,7200,0
20240219,111000,51004260,7200,7200,7200,7200,0
20240219,110900,51004260,7200,7200,7200,7200,0
20240219,110800,51004260,7200,7200,7200,7200,0
20240219,110700,51004260,7200,7200,7200,7200,0
20240219,110600,51004260,7200,7200,7200,7200,0
20240219,110500,51004260,7200,7200,7200,7200,0
20240219,110400,51004260,7200,7200,7200,7200,0
20240219,110300,51004260,7200,7200,7200,7200,0
20240219,110200,51004260,7200,7200,7200,7200,0
20240219,110100,51004260,7200,7200,7200,7200,0
20240219,110000,51004260,7200,7200,7200,7200,0
20240219,105900,51004260,7200,7200,7200,7200,0
20240219,105800,51004260,7200,7200,7200,7200,0
20240219,105700,51004260,7200,7200,7200,7200,0
20240219,105600,51004260,7200,7200,7200,7200,0
20240219,105500,51004260,7200,7200,7200,7200,0
20240219,105400,51004260,7200,7200,7200,7200,0
20240219,105300,51004260,7200,7200,7200,7200,0
20240219,105200,51004260,7200,7200,7200,7200,0
20240219,105100,51004260,7200,7200,7200,7200,0
20240219,105000,51004260,7200,7200,7200,7200,0
20240219,104900,51004260,7200,7200,7200,7200,0
20240219,104800,51004260,7200,7200,7200,7200,0
20240219,104700,51004260,7200,7200,7200,7200,0
20240219,104600,51004260,7200,7200,7200,7200,0
20240219,104500,51004260,7200,7200,7200,7200,0
20240219,104400,51004260,7200,7200,7200,7200,0
20240219,104300,51004260,7200,7200,7200,7200,0
20240219,104200,51004260,7200,7200,7200,7200,0
20240219,104100,51004260,7200,7200,7200,7200,0
20240219,104000,51004260,7200,7200,7200,7200,0
20240219,103900,51004260,7200,7200,7200,7200,0
20240219,103800,51004260,7200,7200,7200,7200,0
20240219,103700,51004260,7200,7200,7200,7200,0
20240219,103600,51004260,7200,7200,7200,7200,0
20240219,103500,51004260,7200,7200,7200,7200,0
20240219,103400,51004260,7200,7200,7200,7200,0
20240219,103300,51004260,7200,7200,7200,7200,0
20240219,103200,51004260,7200,7200,7200,7200,0
20240219,103100,51004260,7200,7200,7200,7200,0
20240219,103000,51004260,7200,7200,7200,7200,0
20240219,102900,51004260,7200,7200,7200,7200,0
20240219,102800,51004260,7200,7200,7200,7200,0
20240219,102700,51004260,7200,7200,7200,7200,0
20240219,102600,51004260,7200,7200,7200,7200,0
20240219,102500,51004260,7200,7200,7200,7200,0
20240219,102400,51004260,7200,7200,7200,7200,0
20240219,102300,51004260,7200,7200,7200,7200,0
20240219,102200,51004260,7200,7200,7200,7200,0
20240219,102100,51004260,7200,7200,7200,7200,0
20240219,102000,51004260,7200,7200,7200,7200,0
20240219,101900,51004260,7200,7200,7200,7200,1
20240219,101800,50997060,7000,7000,7000,7000,0
20240219,101700,50997060,7000,7000,7000,7000,0
20240219,101600,50997060,7000,7000,7000,7000,2008
20240219,101500,36941060,7000,7000,7000,7000,0
20240219,101400,36941060,7000,7000,7000,7000,0
20240219,101300,36941060,7000,7000,7000,7000,0
20240219,101200,36941060,7000,7000,7000,7000,0
20240219,101100,36941060,7000,7000,7000,7000,0
20240219,101000,36941060,7000,7000,7000,7000,0
20240219,100900,36941060,7000,7000,7000,7000,0
20240219,100800,36941060,7000,7000,7000,7000,0
20240219,100700,36941060,7000,7000,7000,7000,0
20240219,100600,36941060,7000,7000,7000,7000,0
20240219,100500,36941060,7000,7000,7000,7000,0
20240219,100400,36941060,7000,7000,7000,7000,0
20240219,100300,36941060,7000,7000,7000,7000,0
20240219,100200,36941060,7000,7000,7000,7000,0
20240219,100100,36941060,7000,7000,7000,7000,0
20240219,100000,36941060,7000,7000,7000,7000,0
20240219,095900,36941060,7000,7000,7000,7000,0
20240219,095800,36941060,7000,7000,7000,7000,0
20240219,095700,36941060,7000,7000,7000,7000,0
20240219,095600,36941060,7000,7000,7000,7000,0
20240219,095500,36941060,7000,7000,7000,7000,0
20240219,095400,36941060,7000,7000,7000,7000,0
20240219,095300,36941060,7000,7000,7000,7000,0
20240219,095200,36941060,7000,7000,7000,7000,0
20240219,095100,36941060,7000,7000,7000,7000,0
20240219,095000,36941060,7000,7000,7000,7000,0
20240219,094900,36941060,7000,7000,7000,7000,0
20240219,094800,36941060,7000,7000,7000,7000,0
20240219,094700,36941060,7000,7000,7000,7000,0
20240219,094600,36941060,7000,7000,7000,7000,0
20240219,094500,36941060,7000,7000,7000,7000,0
20240219,094400,36941060,7000,7000,7000,7000,0
20240219,094300,36941060,7000,7000,7000,7000,0
20240219,094200,36941060,7000,7000,7000,7000,0
20240219,094100,36941060,7000,7000,7000,7000,0
20240219,094000,36941060,7000,7000,7000,7000,0
20240219,093900,36941060,7000,6900,7000,6900,170
20240219,093800,35767960,6900,6900,6900,6900,50
20240219,093700,35422960,6900,6900,6900,6900,1000
20240219,093600,28522960,6900,7000,7000,6900,781
20240219,093500,23133060,6900,6900,6900,6900,0
20240219,093400,23133060,6900,7000,7300,6900,122
20240219,093300,22265060,7000,7000,7000,7000,0
20240219,093200,22265060,7000,7000,7000,7000,0
20240219,093100,22265060,7000,7000,7000,7000,0
20240219,093000,22265060,7000,7000,7000,7000,0
20240219,092900,22265060,7000,7000,7000,7000,20
20240219,092800,22125060,6900,6900,6900,6900,0
20240219,092700,22125060,6900,6900,6900,6900,0
20240219,092600,22125060,6900,6900,6900,6900,1057
20240219,092500,14831760,7000,7000,7000,7000,0
20240219,092400,14831760,7000,7000,7000,7000,0
20240219,092300,14831760,7000,7000,7000,7000,1
20240219,092200,14824760,6900,6900,6900,6900,500
20240219,092100,11374760,6900,6900,6900,6900,0
20240219,092000,11374760,6900,6740,6900,6740,1547
20240219,091900,754880,6740,6740,6740,6740,0
20240219,091800,754880,6740,6740,6740,6740,0
20240219,091700,754880,6740,6740,6740,6740,0
20240219,091600,754880,6740,6740,6740,6740,0
20240219,091500,754880,6740,6740,6740,6740,38
20240219,091400,498760,6740,6740,6740,6740,0
20240219,091300,498760,6740,6740,6740,6740,72
20240219,091200,13480,6740,6740,6740,6740,0
20240219,091100,13480,6740,6740,6740,6740,0
20240219,091000,13480,6740,6740,6740,6740,1
20240219,090900,6740,6740,6740,6740,6740,1
20240219,090800,0,6480,6480,6480,6480,0
20240219,090700,0,6480,6480,6480,6480,0
20240219,090600,0,6480,6480,6480,6480,0
20240219,090500,0,6480,6480,6480,6480,0
20240219,090400,0,6480,6480,6480,6480,0
20240219,090300,0,6480,6480,6480,6480,0
20240219,090200,0,6480,6480,6480,6480,0
20240219,090100,0,6480,6480,6480,6480,0
20240219,090000,0,6480,6480,6480,6480,0