KissMeData/036670/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191800,196834820,7760,7760,7760,7760,270
20240219,191700,196834820,7760,7760,7760,7760,0
20240219,191600,196834820,7760,7760,7760,7760,0
20240219,191500,196834820,7760,7760,7760,7760,0
20240219,191400,196834820,7760,7760,7760,7760,0
20240219,191300,196834820,7760,7760,7760,7760,0
20240219,191200,196834820,7760,7760,7760,7760,0
20240219,191100,196834820,7760,7760,7760,7760,0
20240219,191000,196834820,7760,7760,7760,7760,0
20240219,190900,196834820,7760,7760,7760,7760,0
20240219,190800,196834820,7760,7760,7760,7760,0
20240219,190700,196834820,7760,7760,7760,7760,0
20240219,190600,196834820,7760,7760,7760,7760,0
20240219,190500,196834820,7760,7760,7760,7760,0
20240219,190400,196834820,7760,7760,7760,7760,0
20240219,190300,196834820,7760,7760,7760,7760,0
20240219,190200,196834820,7760,7760,7760,7760,0
20240219,190100,196834820,7760,7760,7760,7760,0
20240219,190000,196834820,7760,7760,7760,7760,0
20240219,185900,196834820,7760,7760,7760,7760,0
20240219,185800,196834820,7760,7760,7760,7760,0
20240219,185700,196834820,7760,7760,7760,7760,0
20240219,185600,196834820,7760,7760,7760,7760,0
20240219,185500,196834820,7760,7760,7760,7760,0
20240219,185400,196834820,7760,7760,7760,7760,0
20240219,185300,196834820,7760,7760,7760,7760,0
20240219,185200,196834820,7760,7760,7760,7760,0
20240219,185100,196834820,7760,7760,7760,7760,0
20240219,185000,196834820,7760,7760,7760,7760,0
20240219,184900,196834820,7760,7760,7760,7760,0
20240219,184800,196834820,7760,7760,7760,7760,270
20240219,184700,196834820,7760,7760,7760,7760,0
20240219,184600,196834820,7760,7760,7760,7760,0
20240219,184500,196834820,7760,7760,7760,7760,0
20240219,184400,196834820,7760,7760,7760,7760,0
20240219,184300,196834820,7760,7760,7760,7760,0
20240219,184200,196834820,7760,7760,7760,7760,0
20240219,184100,196834820,7760,7760,7760,7760,0
20240219,184000,196834820,7760,7760,7760,7760,0
20240219,183900,196834820,7760,7760,7760,7760,0
20240219,183800,196834820,7760,7760,7760,7760,0
20240219,183700,196834820,7760,7760,7760,7760,0
20240219,183600,196834820,7760,7760,7760,7760,0
20240219,183500,196834820,7760,7760,7760,7760,0
20240219,183400,196834820,7760,7760,7760,7760,0
20240219,183300,196834820,7760,7760,7760,7760,0
20240219,183200,196834820,7760,7760,7760,7760,0
20240219,183100,196834820,7760,7760,7760,7760,0
20240219,183000,196834820,7760,7760,7760,7760,0
20240219,182900,196834820,7760,7760,7760,7760,0
20240219,182800,196834820,7760,7760,7760,7760,0
20240219,182700,196834820,7760,7760,7760,7760,0
20240219,182600,196834820,7760,7760,7760,7760,0
20240219,182500,196834820,7760,7760,7760,7760,0
20240219,182400,196834820,7760,7760,7760,7760,0
20240219,182300,196834820,7760,7760,7760,7760,0
20240219,182200,196834820,7760,7760,7760,7760,0
20240219,182100,196834820,7760,7760,7760,7760,0
20240219,182000,196834820,7760,7760,7760,7760,0
20240219,181900,196834820,7760,7760,7760,7760,0
20240219,181800,196834820,7760,7760,7760,7760,270
20240219,181700,196834820,7760,7760,7760,7760,0
20240219,181600,196834820,7760,7760,7760,7760,0
20240219,181500,196834820,7760,7760,7760,7760,0
20240219,181400,196834820,7760,7760,7760,7760,0
20240219,181300,196834820,7760,7760,7760,7760,0
20240219,181200,196834820,7760,7760,7760,7760,0
20240219,181100,196834820,7760,7760,7760,7760,0
20240219,181000,196834820,7760,7760,7760,7760,0
20240219,180900,196834820,7760,7760,7760,7760,0
20240219,180800,196834820,7760,7760,7760,7760,0
20240219,180700,196834820,7760,7760,7760,7760,0
20240219,180600,196834820,7760,7760,7760,7760,0
20240219,180500,196834820,7760,7760,7760,7760,0
20240219,180400,196834820,7760,7760,7760,7760,0
20240219,180300,196834820,7760,7760,7760,7760,0
20240219,180200,196834820,7760,7760,7760,7760,0
20240219,180100,196834820,7760,7760,7760,7760,0
20240219,180000,196834820,7760,7760,7760,7760,0
20240219,175900,196834820,7760,7760,7760,7760,0
20240219,175800,196834820,7760,7760,7760,7760,0
20240219,175700,196834820,7760,7760,7760,7760,0
20240219,175600,196834820,7760,7760,7760,7760,0
20240219,175500,196834820,7760,7760,7760,7760,0
20240219,175400,196834820,7760,7760,7760,7760,0
20240219,175300,196834820,7760,7760,7760,7760,0
20240219,175200,196834820,7760,7760,7760,7760,0
20240219,175100,196834820,7760,7760,7760,7760,0
20240219,175000,196834820,7760,7760,7760,7760,0
20240219,174900,196834820,7760,7760,7760,7760,0
20240219,174800,196834820,7760,7760,7760,7760,270
20240219,174700,196834820,7760,7760,7760,7760,0
20240219,174600,196834820,7760,7760,7760,7760,0
20240219,174500,196834820,7760,7760,7760,7760,0
20240219,174400,196834820,7760,7760,7760,7760,0
20240219,174300,196834820,7760,7760,7760,7760,0
20240219,174200,196834820,7760,7760,7760,7760,0
20240219,174100,196834820,7760,7760,7760,7760,0
20240219,174000,196834820,7760,7760,7760,7760,0
20240219,173900,196834820,7760,7760,7760,7760,0
20240219,173800,196834820,7760,7760,7760,7760,0
20240219,173700,196834820,7760,7760,7760,7760,0
20240219,173600,196834820,7760,7760,7760,7760,0
20240219,173500,196834820,7760,7760,7760,7760,0
20240219,173400,196834820,7760,7760,7760,7760,0
20240219,173300,196834820,7760,7760,7760,7760,0
20240219,173200,196834820,7760,7760,7760,7760,0
20240219,173100,196834820,7760,7760,7760,7760,0
20240219,173000,196834820,7760,7760,7760,7760,0
20240219,172900,196834820,7760,7760,7760,7760,0
20240219,172800,196834820,7760,7760,7760,7760,0
20240219,172700,196834820,7760,7760,7760,7760,0
20240219,172600,196834820,7760,7760,7760,7760,0
20240219,172500,196834820,7760,7760,7760,7760,0
20240219,172400,196834820,7760,7760,7760,7760,0
20240219,172300,196834820,7760,7760,7760,7760,0
20240219,172200,196834820,7760,7760,7760,7760,0
20240219,172100,196834820,7760,7760,7760,7760,0
20240219,172000,196834820,7760,7760,7760,7760,0
20240219,171900,196834820,7760,7760,7760,7760,0
20240219,171800,196834820,7760,7760,7760,7760,270
20240219,171700,196834820,7760,7760,7760,7760,0
20240219,171600,196834820,7760,7760,7760,7760,0
20240219,171500,196834820,7760,7760,7760,7760,0
20240219,171400,196834820,7760,7760,7760,7760,0
20240219,171300,196834820,7760,7760,7760,7760,0
20240219,171200,196834820,7760,7760,7760,7760,0
20240219,171100,196834820,7760,7760,7760,7760,0
20240219,171000,196834820,7760,7760,7760,7760,0
20240219,170900,196834820,7760,7760,7760,7760,0
20240219,170800,196834820,7760,7760,7760,7760,0
20240219,170700,196834820,7760,7760,7760,7760,0
20240219,170600,196834820,7760,7760,7760,7760,0
20240219,170500,196834820,7760,7760,7760,7760,0
20240219,170400,196834820,7760,7760,7760,7760,0
20240219,170300,196834820,7760,7760,7760,7760,0
20240219,170200,196834820,7760,7760,7760,7760,0
20240219,170100,196834820,7760,7760,7760,7760,0
20240219,170000,196834820,7760,7760,7760,7760,0
20240219,165900,196834820,7760,7760,7760,7760,0
20240219,165800,196834820,7760,7760,7760,7760,0
20240219,165700,196834820,7760,7760,7760,7760,0
20240219,165600,196834820,7760,7760,7760,7760,0
20240219,165500,196834820,7760,7760,7760,7760,0
20240219,165400,196834820,7760,7760,7760,7760,0
20240219,165300,196834820,7760,7760,7760,7760,0
20240219,165200,196834820,7760,7760,7760,7760,0
20240219,165100,196834820,7760,7760,7760,7760,0
20240219,165000,196834820,7760,7760,7760,7760,0
20240219,164900,196834820,7760,7760,7760,7760,0
20240219,164800,196834820,7760,7760,7760,7760,270
20240219,164700,196834820,7760,7760,7760,7760,0
20240219,164600,196834820,7760,7760,7760,7760,0
20240219,164500,196834820,7760,7760,7760,7760,0
20240219,164400,196834820,7760,7760,7760,7760,0
20240219,164300,196834820,7760,7760,7760,7760,0
20240219,164200,196834820,7760,7760,7760,7760,0
20240219,164100,196834820,7760,7760,7760,7760,0
20240219,164000,196834820,7760,7760,7760,7760,0
20240219,163900,196834820,7760,7760,7760,7760,0
20240219,163800,196834820,7760,7760,7760,7760,0
20240219,163700,196834820,7760,7760,7760,7760,0
20240219,163600,196834820,7760,7760,7760,7760,0
20240219,163500,196834820,7760,7760,7760,7760,0
20240219,163400,196834820,7760,7760,7760,7760,0
20240219,163300,196834820,7760,7760,7760,7760,0
20240219,163200,196834820,7760,7760,7760,7760,0
20240219,163100,196834820,7760,7760,7760,7760,0
20240219,163000,196834820,7760,7760,7760,7760,0
20240219,162900,196834820,7760,7760,7760,7760,0
20240219,162800,196834820,7760,7760,7760,7760,0
20240219,162700,196834820,7760,7760,7760,7760,0
20240219,162600,196834820,7760,7760,7760,7760,0
20240219,162500,196834820,7760,7760,7760,7760,0
20240219,162400,196834820,7760,7760,7760,7760,0
20240219,162300,196834820,7760,7760,7760,7760,0
20240219,162200,196834820,7760,7760,7760,7760,0
20240219,162100,196834820,7760,7760,7760,7760,0
20240219,162000,196834820,7760,7760,7760,7760,0
20240219,161900,196834820,7760,7760,7760,7760,0
20240219,161800,196834820,7760,7760,7760,7760,270
20240219,161700,196834820,7760,7760,7760,7760,0
20240219,161600,196834820,7760,7760,7760,7760,0
20240219,161500,196834820,7760,7760,7760,7760,0
20240219,161400,196834820,7760,7760,7760,7760,0
20240219,161300,196834820,7760,7760,7760,7760,0
20240219,161200,196834820,7760,7760,7760,7760,0
20240219,161100,196834820,7760,7760,7760,7760,0
20240219,161000,196834820,7760,7760,7760,7760,0
20240219,160900,196834820,7760,7760,7760,7760,0
20240219,160800,196834820,7760,7760,7760,7760,0
20240219,160700,196834820,7760,7760,7760,7760,0
20240219,160600,196834820,7760,7760,7760,7760,0
20240219,160500,196834820,7760,7760,7760,7760,0
20240219,160400,196834820,7760,7760,7760,7760,0
20240219,160300,196834820,7760,7760,7760,7760,0
20240219,160200,196834820,7760,7760,7760,7760,0
20240219,160100,196834820,7760,7760,7760,7760,0
20240219,160000,196834820,7760,7760,7760,7760,0
20240219,155900,196834820,7760,7760,7760,7760,0
20240219,155800,196834820,7760,7760,7760,7760,0
20240219,155700,196834820,7760,7760,7760,7760,0
20240219,155600,196834820,7760,7760,7760,7760,0
20240219,155500,196834820,7760,7760,7760,7760,0
20240219,155400,196834820,7760,7760,7760,7760,0
20240219,155300,196834820,7760,7760,7760,7760,0
20240219,155200,196834820,7760,7760,7760,7760,0
20240219,155100,196834820,7760,7760,7760,7760,0
20240219,155000,196834820,7760,7760,7760,7760,0
20240219,154900,196834820,7760,7760,7760,7760,0
20240219,154800,196834820,7760,7760,7760,7760,270
20240219,154700,196834820,7760,7760,7760,7760,0
20240219,154600,196834820,7760,7760,7760,7760,0
20240219,154500,196834820,7760,7760,7760,7760,0
20240219,154400,196834820,7760,7760,7760,7760,0
20240219,154300,196834820,7760,7760,7760,7760,0
20240219,154200,196834820,7760,7760,7760,7760,0
20240219,154100,196834820,7760,7760,7760,7760,0
20240219,154000,196834820,7760,7760,7760,7760,0
20240219,153900,196834820,7760,7760,7760,7760,0
20240219,153800,196834820,7760,7760,7760,7760,0
20240219,153700,196834820,7760,7760,7760,7760,0
20240219,153600,196834820,7760,7760,7760,7760,0
20240219,153500,196834820,7760,7760,7760,7760,0
20240219,153400,196834820,7760,7760,7760,7760,0
20240219,153300,196834820,7760,7760,7760,7760,0
20240219,153200,196834820,7760,7760,7760,7760,0
20240219,153100,196834820,7760,7760,7760,7760,0
20240219,153000,196834820,7760,7760,7760,7760,270
20240219,152900,194739620,7740,7740,7740,7740,0
20240219,152800,194739620,7740,7740,7740,7740,0
20240219,152700,194739620,7740,7740,7740,7740,0
20240219,152600,194739620,7740,7740,7740,7740,0
20240219,152500,194739620,7740,7740,7740,7740,0
20240219,152400,194739620,7740,7740,7740,7740,0
20240219,152300,194739620,7740,7740,7740,7740,0
20240219,152200,194739620,7740,7740,7740,7740,0
20240219,152100,194739620,7740,7740,7740,7740,0
20240219,152000,194739620,7740,7740,7740,7740,0
20240219,151900,194739620,7740,7770,7770,7740,265
20240219,151800,192683120,7770,7770,7770,7770,52
20240219,151700,192279080,7770,7770,7770,7770,0
20240219,151600,192279080,7770,7770,7770,7770,3
20240219,151500,192255770,7770,7760,7770,7760,958
20240219,151400,184821600,7760,7760,7760,7760,20
20240219,151300,184666400,7750,7750,7750,7750,2
20240219,151200,184650900,7750,7750,7750,7750,0
20240219,151100,184650900,7750,7750,7750,7750,0
20240219,151000,184650900,7750,7750,7750,7750,0
20240219,150900,184650900,7750,7750,7750,7750,0
20240219,150800,184650900,7750,7750,7750,7750,0
20240219,150700,184650900,7750,7750,7750,7750,0
20240219,150600,184650900,7750,7750,7750,7750,1
20240219,150500,184643150,7750,7750,7750,7750,50
20240219,150400,184255650,7750,7750,7750,7750,0
20240219,150300,184255650,7750,7750,7750,7750,0
20240219,150200,184255650,7750,7750,7750,7750,0
20240219,150100,184255650,7750,7750,7750,7750,0
20240219,150000,184255650,7750,7750,7750,7750,44
20240219,145900,183914650,7730,7730,7730,7730,525
20240219,145800,179856400,7720,7750,7750,7720,476
20240219,145700,176171440,7760,7760,7760,7760,0
20240219,145600,176171440,7760,7760,7760,7760,247
20240219,145500,174254720,7760,7760,7760,7760,165
20240219,145400,172974320,7770,7760,7770,7760,27
20240219,145300,172764790,7760,7760,7760,7760,55
20240219,145200,172337990,7770,7770,7770,7770,0
20240219,145100,172337990,7770,7770,7770,7770,0
20240219,145000,172337990,7770,7770,7770,7770,0
20240219,144900,172337990,7770,7770,7770,7760,151
20240219,144800,171166120,7770,7760,7770,7760,561
20240219,144700,166810150,7770,7770,7770,7770,20
20240219,144600,166654750,7760,7760,7760,7760,0
20240219,144500,166654750,7760,7760,7760,7760,10
20240219,144400,166577150,7760,7760,7760,7760,193
20240219,144300,165079470,7760,7760,7760,7760,70
20240219,144200,164536270,7760,7760,7760,7760,0
20240219,144100,164536270,7760,7760,7760,7760,4
20240219,144000,164505230,7770,7770,7770,7770,0
20240219,143900,164505230,7770,7770,7770,7770,0
20240219,143800,164505230,7770,7770,7770,7770,174
20240219,143700,163153250,7770,7770,7770,7770,100
20240219,143600,162376250,7760,7760,7760,7760,0
20240219,143500,162376250,7760,7760,7760,7760,100
20240219,143400,161600250,7760,7760,7760,7760,1
20240219,143300,161592490,7760,7760,7760,7760,12
20240219,143200,161499370,7760,7760,7760,7760,100
20240219,143100,160723370,7770,7770,7770,7770,0
20240219,143000,160723370,7770,7760,7770,7760,13
20240219,142900,160622450,7760,7760,7760,7760,1
20240219,142800,160614690,7760,7760,7760,7760,31
20240219,142700,160374130,7760,7760,7760,7760,0
20240219,142600,160374130,7760,7760,7760,7740,320
20240219,142500,157893700,7760,7760,7760,7760,0
20240219,142400,157893700,7760,7770,7770,7760,269
20240219,142300,155805760,7760,7760,7760,7760,300
20240219,142200,153477760,7770,7770,7770,7770,0
20240219,142100,153477760,7770,7770,7770,7770,0
20240219,142000,153477760,7770,7770,7780,7770,191
20240219,141900,151993290,7770,7770,7770,7770,90
20240219,141800,151293990,7770,7770,7770,7770,0
20240219,141700,151293990,7770,7770,7770,7770,0
20240219,141600,151293990,7770,7770,7770,7770,0
20240219,141500,151293990,7770,7770,7770,7770,0
20240219,141400,151293990,7770,7770,7770,7770,1
20240219,141300,151286220,7760,7760,7760,7760,4
20240219,141200,151255180,7760,7760,7760,7760,143
20240219,141100,150145500,7740,7740,7740,7740,0
20240219,141000,150145500,7740,7740,7740,7740,0
20240219,140900,150145500,7740,7740,7740,7740,0
20240219,140800,150145500,7740,7740,7740,7740,15
20240219,140700,150029400,7740,7750,7750,7740,500
20240219,140600,146158890,7770,7760,7770,7760,30
20240219,140500,145925940,7760,7740,7760,7740,55
20240219,140400,145499480,7740,7740,7740,7740,4
20240219,140300,145468520,7740,7740,7740,7740,17
20240219,140200,145336940,7760,7760,7760,7760,0
20240219,140100,145336940,7760,7760,7760,7760,1
20240219,140000,145329180,7760,7760,7760,7760,251
20240219,135900,143381420,7760,7760,7760,7760,0
20240219,135800,143381420,7760,7760,7760,7760,15
20240219,135700,143265020,7760,7760,7760,7760,100
20240219,135600,142489020,7760,7760,7760,7760,0
20240219,135500,142489020,7760,7760,7760,7760,0
20240219,135400,142489020,7760,7760,7760,7760,0
20240219,135300,142489020,7760,7760,7760,7760,0
20240219,135200,142489020,7760,7760,7760,7760,0
20240219,135100,142489020,7760,7760,7760,7760,0
20240219,135000,142489020,7760,7760,7760,7760,0
20240219,134900,142489020,7760,7760,7760,7760,0
20240219,134800,142489020,7760,7760,7760,7760,1
20240219,134700,142481260,7730,7730,7730,7730,217
20240219,134600,140803850,7730,7730,7730,7730,35
20240219,134500,140533300,7730,7740,7740,7730,748
20240219,134400,134750480,7740,7740,7740,7740,210
20240219,134300,133125080,7740,7760,7760,7740,1022
20240219,134200,125208540,7770,7770,7770,7770,0
20240219,134100,125208540,7770,7760,7770,7760,37
20240219,134000,124921320,7760,7760,7760,7760,0
20240219,133900,124921320,7760,7760,7760,7760,0
20240219,133800,124921320,7760,7760,7760,7760,0
20240219,133700,124921320,7760,7760,7760,7760,81
20240219,133600,124292760,7760,7760,7760,7760,0
20240219,133500,124292760,7760,7760,7760,7760,0
20240219,133400,124292760,7760,7760,7760,7760,10
20240219,133300,124215160,7760,7760,7760,7760,50
20240219,133200,123827160,7750,7750,7750,7750,300
20240219,133100,121502160,7770,7770,7770,7770,0
20240219,133000,121502160,7770,7760,7770,7760,50
20240219,132900,121114110,7760,7760,7760,7760,55
20240219,132800,120687310,7760,7760,7760,7760,200
20240219,132700,119135310,7770,7770,7770,7770,0
20240219,132600,119135310,7770,7770,7770,7770,0
20240219,132500,119135310,7770,7770,7770,7770,0
20240219,132400,119135310,7770,7770,7770,7770,0
20240219,132300,119135310,7770,7770,7770,7770,20
20240219,132200,118979910,7760,7760,7760,7760,0
20240219,132100,118979910,7760,7760,7760,7760,0
20240219,132000,118979910,7760,7760,7760,7760,0
20240219,131900,118979910,7760,7760,7760,7760,0
20240219,131800,118979910,7760,7760,7760,7760,0
20240219,131700,118979910,7760,7760,7770,7760,183
20240219,131600,117559820,7770,7770,7770,7770,0
20240219,131500,117559820,7770,7760,7770,7760,332
20240219,131400,114982000,7760,7760,7760,7760,0
20240219,131300,114982000,7760,7770,7770,7760,2
20240219,131200,114966470,7770,7770,7770,7770,0
20240219,131100,114966470,7770,7770,7770,7770,0
20240219,131000,114966470,7770,7760,7770,7760,202
20240219,130900,113398940,7770,7790,7790,7770,465
20240219,130800,109785350,7780,7780,7780,7780,6
20240219,130700,109738670,7780,7780,7780,7780,2
20240219,130600,109723110,7770,7770,7770,7770,0
20240219,130500,109723110,7770,7770,7770,7770,0
20240219,130400,109723110,7770,7770,7770,7770,1
20240219,130300,109715340,7770,7770,7790,7770,32
20240219,130200,109466430,7780,7780,7780,7780,0
20240219,130100,109466430,7780,7780,7780,7780,0
20240219,130000,109466430,7780,7780,7780,7780,0
20240219,125900,109466430,7780,7780,7780,7780,6
20240219,125800,109419750,7770,7770,7770,7770,54
20240219,125700,109000170,7780,7780,7780,7780,0
20240219,125600,109000170,7780,7780,7780,7780,40
20240219,125500,108688970,7790,7790,7790,7790,0
20240219,125400,108688970,7790,7780,7790,7780,3
20240219,125300,108665620,7760,7760,7760,7760,2
20240219,125200,108650100,7790,7790,7790,7790,0
20240219,125100,108650100,7790,7790,7790,7790,0
20240219,125000,108650100,7790,7780,7790,7780,139
20240219,124900,107568530,7770,7750,7770,7750,605
20240219,124800,102870770,7750,7750,7750,7750,0
20240219,124700,102870770,7750,7750,7750,7750,0
20240219,124600,102870770,7750,7750,7750,7750,0
20240219,124500,102870770,7750,7750,7750,7750,0
20240219,124400,102870770,7750,7750,7750,7750,30
20240219,124300,102638270,7740,7740,7740,7740,149
20240219,124200,101485010,7750,7750,7750,7750,0
20240219,124100,101485010,7750,7750,7750,7750,0
20240219,124000,101485010,7750,7750,7750,7750,0
20240219,123900,101485010,7750,7750,7750,7750,0
20240219,123800,101485010,7750,7750,7750,7750,0
20240219,123700,101485010,7750,7750,7750,7750,0
20240219,123600,101485010,7750,7740,7750,7740,972
20240219,123500,93959010,7750,7750,7750,7750,0
20240219,123400,93959010,7750,7750,7750,7750,0
20240219,123300,93959010,7750,7750,7750,7750,0
20240219,123200,93959010,7750,7750,7750,7750,0
20240219,123100,93959010,7750,7750,7750,7750,10
20240219,123000,93881510,7740,7740,7740,7740,59
20240219,122900,93424850,7750,7750,7750,7750,0
20240219,122800,93424850,7750,7740,7750,7740,40
20240219,122700,93114950,7740,7740,7740,7740,391
20240219,122600,90088610,7740,7740,7740,7740,0
20240219,122500,90088610,7740,7740,7740,7740,0
20240219,122400,90088610,7740,7740,7740,7740,0
20240219,122300,90088610,7740,7740,7740,7740,0
20240219,122200,90088610,7740,7740,7740,7740,0
20240219,122100,90088610,7740,7740,7740,7740,0
20240219,122000,90088610,7740,7740,7740,7740,0
20240219,121900,90088610,7740,7740,7740,7740,0
20240219,121800,90088610,7740,7740,7740,7740,1
20240219,121700,90080870,7740,7740,7740,7740,0
20240219,121600,90080870,7740,7740,7740,7740,10
20240219,121500,90003470,7720,7720,7720,7720,0
20240219,121400,90003470,7720,7730,7730,7720,27
20240219,121300,89794950,7730,7730,7730,7730,0
20240219,121200,89794950,7730,7730,7730,7730,22
20240219,121100,89624890,7740,7740,7740,7740,25
20240219,121000,89431390,7740,7740,7740,7740,0
20240219,120900,89431390,7740,7740,7740,7740,5
20240219,120800,89392690,7750,7750,7750,7750,58
20240219,120700,88943190,7750,7750,7750,7750,0
20240219,120600,88943190,7750,7750,7750,7750,0
20240219,120500,88943190,7750,7750,7750,7750,0
20240219,120400,88943190,7750,7750,7750,7750,20
20240219,120300,88788190,7770,7770,7770,7770,0
20240219,120200,88788190,7770,7770,7770,7770,0
20240219,120100,88788190,7770,7770,7770,7770,0
20240219,120000,88788190,7770,7770,7770,7770,0
20240219,115900,88788190,7770,7770,7770,7770,0
20240219,115800,88788190,7770,7770,7770,7770,1
20240219,115700,88780420,7770,7770,7770,7770,0
20240219,115600,88780420,7770,7760,7770,7760,50
20240219,115500,88391950,7750,7750,7750,7750,3
20240219,115400,88368700,7770,7770,7770,7770,10
20240219,115300,88291000,7760,7760,7760,7760,100
20240219,115200,87515000,7720,7720,7720,7720,0
20240219,115100,87515000,7720,7720,7720,7720,5
20240219,115000,87476400,7770,7770,7770,7770,8
20240219,114900,87414240,7770,7770,7770,7770,0
20240219,114800,87414240,7770,7770,7770,7770,0
20240219,114700,87414240,7770,7770,7770,7770,416
20240219,114600,84181920,7780,7770,7780,7770,616
20240219,114500,79395100,7780,7780,7780,7770,66
20240219,114400,78882020,7770,7760,7770,7760,978
20240219,114300,71284420,7700,7700,7700,7700,0
20240219,114200,71284420,7700,7700,7700,7700,0
20240219,114100,71284420,7700,7760,7760,7700,135
20240219,114000,70244100,7710,7710,7710,7710,15
20240219,113900,70128450,7760,7760,7760,7760,0
20240219,113800,70128450,7760,7760,7760,7760,0
20240219,113700,70128450,7760,7760,7760,7760,0
20240219,113600,70128450,7760,7760,7760,7760,0
20240219,113500,70128450,7760,7760,7760,7760,0
20240219,113400,70128450,7760,7760,7760,7760,2
20240219,113300,70112930,7760,7750,7760,7750,25
20240219,113200,69918940,7760,7760,7760,7760,0
20240219,113100,69918940,7760,7760,7760,7760,0
20240219,113000,69918940,7760,7760,7760,7760,0
20240219,112900,69918940,7760,7760,7760,7760,0
20240219,112800,69918940,7760,7760,7760,7760,1
20240219,112700,69911180,7690,7770,7770,7690,27
20240219,112600,69703390,7680,7760,7760,7680,500
20240219,112500,65837910,7770,7770,7770,7770,0
20240219,112400,65837910,7770,7770,7770,7770,0
20240219,112300,65837910,7770,7770,7770,7770,0
20240219,112200,65837910,7770,7760,7770,7760,242
20240219,112100,63959980,7760,7760,7760,7760,0
20240219,112000,63959980,7760,7760,7760,7760,0
20240219,111900,63959980,7760,7750,7760,7750,6
20240219,111800,63913470,7760,7760,7760,7760,0
20240219,111700,63913470,7760,7750,7760,7750,12
20240219,111600,63820370,7770,7770,7770,7770,100
20240219,111500,63043370,7770,7770,7770,7770,0
20240219,111400,63043370,7770,7770,7770,7770,10
20240219,111300,62965670,7750,7750,7750,7750,6
20240219,111200,62919170,7760,7760,7760,7760,44
20240219,111100,62577730,7770,7770,7770,7770,1
20240219,111000,62569960,7760,7760,7770,7760,768
20240219,110900,56607270,7760,7760,7760,7760,339
20240219,110800,53976630,7760,7760,7760,7760,0
20240219,110700,53976630,7760,7760,7760,7760,0
20240219,110600,53976630,7760,7750,7760,7750,15
20240219,110500,53860280,7750,7760,7760,7750,154
20240219,110400,52665300,7750,7740,7750,7740,4
20240219,110300,52634320,7740,7750,7760,7740,19
20240219,110200,52487140,7740,7740,7750,7740,44
20240219,110100,52146490,7750,7740,7750,7740,162
20240219,110000,50891060,7740,7740,7740,7740,1
20240219,105900,50883320,7740,7740,7750,7740,33
20240219,105800,50627600,7740,7740,7740,7740,9
20240219,105700,50557940,7740,7740,7740,7740,43
20240219,105600,50225120,7740,7740,7740,7740,50
20240219,105500,49838120,7690,7690,7690,7690,300
20240219,105400,47531120,7730,7730,7730,7730,0
20240219,105300,47531120,7730,7730,7730,7730,0
20240219,105200,47531120,7730,7700,7730,7700,485
20240219,105100,43795120,7700,7700,7700,7700,50
20240219,105000,43410120,7690,7690,7690,7690,0
20240219,104900,43410120,7690,7690,7690,7690,0
20240219,104800,43410120,7690,7690,7690,7690,0
20240219,104700,43410120,7690,7690,7690,7690,0
20240219,104600,43410120,7690,7690,7690,7690,0
20240219,104500,43410120,7690,7700,7700,7690,150
20240219,104400,42255620,7690,7690,7690,7690,0
20240219,104300,42255620,7690,7690,7690,7690,2
20240219,104200,42240240,7700,7700,7700,7700,5
20240219,104100,42201740,7700,7700,7700,7700,0
20240219,104000,42201740,7700,7700,7700,7700,110
20240219,103900,41354740,7700,7720,7720,7700,705
20240219,103800,35921860,7730,7730,7730,7730,0
20240219,103700,35921860,7730,7730,7730,7730,0
20240219,103600,35921860,7730,7730,7730,7730,24
20240219,103500,35736340,7730,7720,7740,7720,81
20240219,103400,35110460,7740,7740,7750,7740,141
20240219,103300,34018720,7720,7720,7720,7720,800
20240219,103200,27842720,7740,7740,7740,7740,3
20240219,103100,27819500,7740,7720,7740,7720,290
20240219,103000,25579500,7720,7720,7720,7720,13
20240219,102900,25479140,7720,7720,7720,7720,0
20240219,102800,25479140,7720,7720,7720,7720,1
20240219,102700,25471420,7710,7710,7710,7710,2
20240219,102600,25456000,7720,7720,7720,7720,0
20240219,102500,25456000,7720,7720,7720,7720,20
20240219,102400,25301600,7720,7720,7720,7720,0
20240219,102300,25301600,7720,7720,7720,7720,0
20240219,102200,25301600,7720,7720,7720,7720,1
20240219,102100,25293880,7700,7710,7710,7700,150
20240219,102000,24137830,7720,7720,7720,7720,0
20240219,101900,24137830,7720,7720,7720,7720,1
20240219,101800,24130110,7720,7720,7720,7720,0
20240219,101700,24130110,7720,7720,7720,7720,15
20240219,101600,24014310,7720,7720,7720,7720,1
20240219,101500,24006590,7710,7710,7710,7710,2
20240219,101400,23991170,7720,7720,7720,7720,81
20240219,101300,23365850,7710,7710,7710,7710,20
20240219,101200,23211650,7700,7700,7700,7700,0
20240219,101100,23211650,7700,7700,7700,7700,0
20240219,101000,23211650,7700,7710,7710,7700,30
20240219,100900,22980560,7700,7710,7710,7700,11
20240219,100800,22895850,7700,7700,7700,7700,5
20240219,100700,22857350,7710,7710,7710,7700,170
20240219,100600,21547650,7700,7710,7710,7700,239
20240219,100500,19706810,7700,7710,7710,7700,41
20240219,100400,19391100,7700,7700,7700,7700,43
20240219,100300,19060000,7700,7690,7700,7690,2
20240219,100200,19044610,7700,7700,7700,7700,0
20240219,100100,19044610,7700,7700,7700,7700,0
20240219,100000,19044610,7700,7700,7700,7700,50
20240219,095900,18659610,7700,7700,7700,7700,0
20240219,095800,18659610,7700,7700,7700,7700,0
20240219,095700,18659610,7700,7700,7700,7700,5
20240219,095600,18621110,7700,7690,7700,7690,900
20240219,095500,11693050,7690,7690,7690,7690,0
20240219,095400,11693050,7690,7690,7690,7690,0
20240219,095300,11693050,7690,7690,7690,7690,0
20240219,095200,11693050,7690,7690,7690,7690,10
20240219,095100,11616150,7690,7690,7690,7690,0
20240219,095000,11616150,7690,7680,7690,7680,8
20240219,094900,11554700,7680,7680,7690,7680,9
20240219,094800,11485570,7680,7680,7690,7680,178
20240219,094700,10118320,7690,7680,7690,7680,2
20240219,094600,10102950,7680,7680,7680,7680,1
20240219,094500,10095270,7690,7680,7690,7680,42
20240219,094400,9772700,7690,7690,7690,7690,2
20240219,094300,9757320,7690,7680,7690,7680,9
20240219,094200,9688140,7690,7680,7690,7680,7
20240219,094100,9634370,7690,7680,7690,7680,88
20240219,094000,8958520,7690,7690,7690,7690,73
20240219,093900,8397150,7690,7690,7690,7690,1
20240219,093800,8389460,7680,7680,7680,7680,1
20240219,093700,8381780,7690,7680,7690,7680,11
20240219,093600,8297290,7690,7690,7690,7690,0
20240219,093500,8297290,7690,7690,7690,7690,0
20240219,093400,8297290,7690,7690,7690,7690,1
20240219,093300,8289600,7680,7680,7680,7680,1
20240219,093200,8281920,7680,7680,7680,7680,0
20240219,093100,8281920,7680,7680,7680,7680,1
20240219,093000,8274240,7680,7680,7680,7680,16
20240219,092900,8151360,7670,7670,7670,7670,1
20240219,092800,8143690,7680,7680,7680,7680,14
20240219,092700,8036170,7690,7670,7690,7670,39
20240219,092600,7736680,7670,7670,7670,7670,13
20240219,092500,7636970,7700,7680,7700,7680,353
20240219,092400,4923490,7670,7670,7670,7670,0
20240219,092300,4923490,7670,7670,7680,7670,42
20240219,092200,4601050,7670,7680,7680,7670,111
20240219,092100,3748940,7680,7670,7680,7670,42
20240219,092000,3426600,7680,7680,7680,7680,0
20240219,091900,3426600,7680,7670,7680,7670,53
20240219,091800,3019790,7670,7650,7670,7650,14
20240219,091700,2912600,7650,7650,7650,7650,2
20240219,091600,2897300,7670,7670,7670,7670,117
20240219,091500,1999910,7670,7650,7670,7650,2
20240219,091400,1984590,7650,7670,7670,7650,4
20240219,091300,1953930,7630,7660,7670,7630,25
20240219,091200,1762470,7670,7670,7670,7670,0
20240219,091100,1762470,7670,7670,7670,7670,1
20240219,091000,1754800,7630,7630,7630,7630,1
20240219,090900,1747170,7630,7620,7630,7620,141
20240219,090800,671440,7630,7630,7630,7630,0
20240219,090700,671440,7630,7630,7630,7630,0
20240219,090600,671440,7630,7630,7630,7630,0
20240219,090500,671440,7630,7630,7630,7630,1
20240219,090400,663810,7630,7630,7630,7630,0
20240219,090300,663810,7630,7630,7630,7630,46
20240219,090200,312830,7630,7630,7630,7630,0
20240219,090100,312830,7630,7630,7630,7630,0
20240219,090000,312830,7630,7630,7630,7630,41