KissMeData/078860/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,194900,194551465,3195,3195,3195,3195,216
20240219,194800,194551465,3195,3195,3195,3195,0
20240219,194700,194551465,3195,3195,3195,3195,0
20240219,194600,194551465,3195,3195,3195,3195,0
20240219,194500,194551465,3195,3195,3195,3195,0
20240219,194400,194551465,3195,3195,3195,3195,0
20240219,194300,194551465,3195,3195,3195,3195,0
20240219,194200,194551465,3195,3195,3195,3195,0
20240219,194100,194551465,3195,3195,3195,3195,0
20240219,194000,194551465,3195,3195,3195,3195,0
20240219,193900,194551465,3195,3195,3195,3195,0
20240219,193800,194551465,3195,3195,3195,3195,0
20240219,193700,194551465,3195,3195,3195,3195,0
20240219,193600,194551465,3195,3195,3195,3195,0
20240219,193500,194551465,3195,3195,3195,3195,0
20240219,193400,194551465,3195,3195,3195,3195,0
20240219,193300,194551465,3195,3195,3195,3195,0
20240219,193200,194551465,3195,3195,3195,3195,0
20240219,193100,194551465,3195,3195,3195,3195,0
20240219,193000,194551465,3195,3195,3195,3195,0
20240219,192900,194551465,3195,3195,3195,3195,0
20240219,192800,194551465,3195,3195,3195,3195,0
20240219,192700,194551465,3195,3195,3195,3195,0
20240219,192600,194551465,3195,3195,3195,3195,0
20240219,192500,194551465,3195,3195,3195,3195,0
20240219,192400,194551465,3195,3195,3195,3195,0
20240219,192300,194551465,3195,3195,3195,3195,0
20240219,192200,194551465,3195,3195,3195,3195,0
20240219,192100,194551465,3195,3195,3195,3195,0
20240219,192000,194551465,3195,3195,3195,3195,0
20240219,191900,194551465,3195,3195,3195,3195,216
20240219,191800,194551465,3195,3195,3195,3195,0
20240219,191700,194551465,3195,3195,3195,3195,0
20240219,191600,194551465,3195,3195,3195,3195,0
20240219,191500,194551465,3195,3195,3195,3195,0
20240219,191400,194551465,3195,3195,3195,3195,0
20240219,191300,194551465,3195,3195,3195,3195,0
20240219,191200,194551465,3195,3195,3195,3195,0
20240219,191100,194551465,3195,3195,3195,3195,0
20240219,191000,194551465,3195,3195,3195,3195,0
20240219,190900,194551465,3195,3195,3195,3195,0
20240219,190800,194551465,3195,3195,3195,3195,0
20240219,190700,194551465,3195,3195,3195,3195,0
20240219,190600,194551465,3195,3195,3195,3195,0
20240219,190500,194551465,3195,3195,3195,3195,0
20240219,190400,194551465,3195,3195,3195,3195,0
20240219,190300,194551465,3195,3195,3195,3195,0
20240219,190200,194551465,3195,3195,3195,3195,0
20240219,190100,194551465,3195,3195,3195,3195,0
20240219,190000,194551465,3195,3195,3195,3195,0
20240219,185900,194551465,3195,3195,3195,3195,0
20240219,185800,194551465,3195,3195,3195,3195,0
20240219,185700,194551465,3195,3195,3195,3195,0
20240219,185600,194551465,3195,3195,3195,3195,0
20240219,185500,194551465,3195,3195,3195,3195,0
20240219,185400,194551465,3195,3195,3195,3195,0
20240219,185300,194551465,3195,3195,3195,3195,0
20240219,185200,194551465,3195,3195,3195,3195,0
20240219,185100,194551465,3195,3195,3195,3195,0
20240219,185000,194551465,3195,3195,3195,3195,0
20240219,184900,194551465,3195,3195,3195,3195,216
20240219,184800,194551465,3195,3195,3195,3195,0
20240219,184700,194551465,3195,3195,3195,3195,0
20240219,184600,194551465,3195,3195,3195,3195,0
20240219,184500,194551465,3195,3195,3195,3195,0
20240219,184400,194551465,3195,3195,3195,3195,0
20240219,184300,194551465,3195,3195,3195,3195,0
20240219,184200,194551465,3195,3195,3195,3195,0
20240219,184100,194551465,3195,3195,3195,3195,0
20240219,184000,194551465,3195,3195,3195,3195,0
20240219,183900,194551465,3195,3195,3195,3195,0
20240219,183800,194551465,3195,3195,3195,3195,0
20240219,183700,194551465,3195,3195,3195,3195,0
20240219,183600,194551465,3195,3195,3195,3195,0
20240219,183500,194551465,3195,3195,3195,3195,0
20240219,183400,194551465,3195,3195,3195,3195,0
20240219,183300,194551465,3195,3195,3195,3195,0
20240219,183200,194551465,3195,3195,3195,3195,0
20240219,183100,194551465,3195,3195,3195,3195,0
20240219,183000,194551465,3195,3195,3195,3195,0
20240219,182900,194551465,3195,3195,3195,3195,0
20240219,182800,194551465,3195,3195,3195,3195,0
20240219,182700,194551465,3195,3195,3195,3195,0
20240219,182600,194551465,3195,3195,3195,3195,0
20240219,182500,194551465,3195,3195,3195,3195,0
20240219,182400,194551465,3195,3195,3195,3195,0
20240219,182300,194551465,3195,3195,3195,3195,0
20240219,182200,194551465,3195,3195,3195,3195,0
20240219,182100,194551465,3195,3195,3195,3195,0
20240219,182000,194551465,3195,3195,3195,3195,0
20240219,181900,194551465,3195,3195,3195,3195,216
20240219,181800,194551465,3195,3195,3195,3195,0
20240219,181700,194551465,3195,3195,3195,3195,0
20240219,181600,194551465,3195,3195,3195,3195,0
20240219,181500,194551465,3195,3195,3195,3195,0
20240219,181400,194551465,3195,3195,3195,3195,0
20240219,181300,194551465,3195,3195,3195,3195,0
20240219,181200,194551465,3195,3195,3195,3195,0
20240219,181100,194551465,3195,3195,3195,3195,0
20240219,181000,194551465,3195,3195,3195,3195,0
20240219,180900,194551465,3195,3195,3195,3195,0
20240219,180800,194551465,3195,3195,3195,3195,0
20240219,180700,194551465,3195,3195,3195,3195,0
20240219,180600,194551465,3195,3195,3195,3195,0
20240219,180500,194551465,3195,3195,3195,3195,0
20240219,180400,194551465,3195,3195,3195,3195,0
20240219,180300,194551465,3195,3195,3195,3195,0
20240219,180200,194551465,3195,3195,3195,3195,0
20240219,180100,194551465,3195,3195,3195,3195,0
20240219,180000,194551465,3195,3195,3195,3195,0
20240219,175900,194551465,3195,3195,3195,3195,0
20240219,175800,194551465,3195,3195,3195,3195,0
20240219,175700,194551465,3195,3195,3195,3195,0
20240219,175600,194551465,3195,3195,3195,3195,0
20240219,175500,194551465,3195,3195,3195,3195,0
20240219,175400,194551465,3195,3195,3195,3195,0
20240219,175300,194551465,3195,3195,3195,3195,0
20240219,175200,194551465,3195,3195,3195,3195,0
20240219,175100,194551465,3195,3195,3195,3195,0
20240219,175000,194551465,3195,3195,3195,3195,0
20240219,174900,194551465,3195,3195,3195,3195,216
20240219,174800,194551465,3195,3195,3195,3195,0
20240219,174700,194551465,3195,3195,3195,3195,0
20240219,174600,194551465,3195,3195,3195,3195,0
20240219,174500,194551465,3195,3195,3195,3195,0
20240219,174400,194551465,3195,3195,3195,3195,0
20240219,174300,194551465,3195,3195,3195,3195,0
20240219,174200,194551465,3195,3195,3195,3195,0
20240219,174100,194551465,3195,3195,3195,3195,0
20240219,174000,194551465,3195,3195,3195,3195,0
20240219,173900,194551465,3195,3195,3195,3195,0
20240219,173800,194551465,3195,3195,3195,3195,0
20240219,173700,194551465,3195,3195,3195,3195,0
20240219,173600,194551465,3195,3195,3195,3195,0
20240219,173500,194551465,3195,3195,3195,3195,0
20240219,173400,194551465,3195,3195,3195,3195,0
20240219,173300,194551465,3195,3195,3195,3195,0
20240219,173200,194551465,3195,3195,3195,3195,0
20240219,173100,194551465,3195,3195,3195,3195,0
20240219,173000,194551465,3195,3195,3195,3195,0
20240219,172900,194551465,3195,3195,3195,3195,0
20240219,172800,194551465,3195,3195,3195,3195,0
20240219,172700,194551465,3195,3195,3195,3195,0
20240219,172600,194551465,3195,3195,3195,3195,0
20240219,172500,194551465,3195,3195,3195,3195,0
20240219,172400,194551465,3195,3195,3195,3195,0
20240219,172300,194551465,3195,3195,3195,3195,0
20240219,172200,194551465,3195,3195,3195,3195,0
20240219,172100,194551465,3195,3195,3195,3195,0
20240219,172000,194551465,3195,3195,3195,3195,0
20240219,171900,194551465,3195,3195,3195,3195,216
20240219,171800,194551465,3195,3195,3195,3195,0
20240219,171700,194551465,3195,3195,3195,3195,0
20240219,171600,194551465,3195,3195,3195,3195,0
20240219,171500,194551465,3195,3195,3195,3195,0
20240219,171400,194551465,3195,3195,3195,3195,0
20240219,171300,194551465,3195,3195,3195,3195,0
20240219,171200,194551465,3195,3195,3195,3195,0
20240219,171100,194551465,3195,3195,3195,3195,0
20240219,171000,194551465,3195,3195,3195,3195,0
20240219,170900,194551465,3195,3195,3195,3195,0
20240219,170800,194551465,3195,3195,3195,3195,0
20240219,170700,194551465,3195,3195,3195,3195,0
20240219,170600,194551465,3195,3195,3195,3195,0
20240219,170500,194551465,3195,3195,3195,3195,0
20240219,170400,194551465,3195,3195,3195,3195,0
20240219,170300,194551465,3195,3195,3195,3195,0
20240219,170200,194551465,3195,3195,3195,3195,0
20240219,170100,194551465,3195,3195,3195,3195,0
20240219,170000,194551465,3195,3195,3195,3195,0
20240219,165900,194551465,3195,3195,3195,3195,0
20240219,165800,194551465,3195,3195,3195,3195,0
20240219,165700,194551465,3195,3195,3195,3195,0
20240219,165600,194551465,3195,3195,3195,3195,0
20240219,165500,194551465,3195,3195,3195,3195,0
20240219,165400,194551465,3195,3195,3195,3195,0
20240219,165300,194551465,3195,3195,3195,3195,0
20240219,165200,194551465,3195,3195,3195,3195,0
20240219,165100,194551465,3195,3195,3195,3195,0
20240219,165000,194551465,3195,3195,3195,3195,0
20240219,164900,194551465,3195,3195,3195,3195,216
20240219,164800,194551465,3195,3195,3195,3195,0
20240219,164700,194551465,3195,3195,3195,3195,0
20240219,164600,194551465,3195,3195,3195,3195,0
20240219,164500,194551465,3195,3195,3195,3195,0
20240219,164400,194551465,3195,3195,3195,3195,0
20240219,164300,194551465,3195,3195,3195,3195,0
20240219,164200,194551465,3195,3195,3195,3195,0
20240219,164100,194551465,3195,3195,3195,3195,0
20240219,164000,194551465,3195,3195,3195,3195,0
20240219,163900,194551465,3195,3195,3195,3195,0
20240219,163800,194551465,3195,3195,3195,3195,0
20240219,163700,194551465,3195,3195,3195,3195,0
20240219,163600,194551465,3195,3195,3195,3195,0
20240219,163500,194551465,3195,3195,3195,3195,0
20240219,163400,194551465,3195,3195,3195,3195,0
20240219,163300,194551465,3195,3195,3195,3195,0
20240219,163200,194551465,3195,3195,3195,3195,0
20240219,163100,194551465,3195,3195,3195,3195,0
20240219,163000,194551465,3195,3195,3195,3195,0
20240219,162900,194551465,3195,3195,3195,3195,0
20240219,162800,194551465,3195,3195,3195,3195,0
20240219,162700,194551465,3195,3195,3195,3195,0
20240219,162600,194551465,3195,3195,3195,3195,0
20240219,162500,194551465,3195,3195,3195,3195,0
20240219,162400,194551465,3195,3195,3195,3195,0
20240219,162300,194551465,3195,3195,3195,3195,0
20240219,162200,194551465,3195,3195,3195,3195,0
20240219,162100,194551465,3195,3195,3195,3195,0
20240219,162000,194551465,3195,3195,3195,3195,0
20240219,161900,194551465,3195,3195,3195,3195,216
20240219,161800,194551465,3195,3195,3195,3195,0
20240219,161700,194551465,3195,3195,3195,3195,0
20240219,161600,194551465,3195,3195,3195,3195,0
20240219,161500,194551465,3195,3195,3195,3195,0
20240219,161400,194551465,3195,3195,3195,3195,0
20240219,161300,194551465,3195,3195,3195,3195,0
20240219,161200,194551465,3195,3195,3195,3195,0
20240219,161100,194551465,3195,3195,3195,3195,0
20240219,161000,194551465,3195,3195,3195,3195,0
20240219,160900,194551465,3195,3195,3195,3195,0
20240219,160800,194551465,3195,3195,3195,3195,0
20240219,160700,194551465,3195,3195,3195,3195,0
20240219,160600,194551465,3195,3195,3195,3195,0
20240219,160500,194551465,3195,3195,3195,3195,0
20240219,160400,194551465,3195,3195,3195,3195,0
20240219,160300,194551465,3195,3195,3195,3195,0
20240219,160200,194551465,3195,3195,3195,3195,0
20240219,160100,194551465,3195,3195,3195,3195,0
20240219,160000,194551465,3195,3195,3195,3195,0
20240219,155900,194551465,3195,3195,3195,3195,0
20240219,155800,194551465,3195,3195,3195,3195,0
20240219,155700,194551465,3195,3195,3195,3195,0
20240219,155600,194551465,3195,3195,3195,3195,0
20240219,155500,194551465,3195,3195,3195,3195,0
20240219,155400,194551465,3195,3195,3195,3195,0
20240219,155300,194551465,3195,3195,3195,3195,0
20240219,155200,194551465,3195,3195,3195,3195,0
20240219,155100,194551465,3195,3195,3195,3195,0
20240219,155000,194551465,3195,3195,3195,3195,0
20240219,154900,194551465,3195,3195,3195,3195,216
20240219,154800,194551465,3195,3195,3195,3195,0
20240219,154700,194551465,3195,3195,3195,3195,0
20240219,154600,194551465,3195,3195,3195,3195,0
20240219,154500,194551465,3195,3195,3195,3195,0
20240219,154400,194551465,3195,3195,3195,3195,0
20240219,154300,194551465,3195,3195,3195,3195,0
20240219,154200,194551465,3195,3195,3195,3195,0
20240219,154100,194551465,3195,3195,3195,3195,0
20240219,154000,194551465,3195,3195,3195,3195,0
20240219,153900,194551465,3195,3195,3195,3195,0
20240219,153800,194551465,3195,3195,3195,3195,0
20240219,153700,194551465,3195,3195,3195,3195,0
20240219,153600,194551465,3195,3195,3195,3195,0
20240219,153500,194551465,3195,3195,3195,3195,0
20240219,153400,194551465,3195,3195,3195,3195,0
20240219,153300,194551465,3195,3195,3195,3195,0
20240219,153200,194551465,3195,3195,3195,3195,0
20240219,153100,194551465,3195,3195,3195,3195,0
20240219,153000,194551465,3195,3195,3195,3195,216
20240219,152900,193861345,3180,3180,3180,3180,0
20240219,152800,193861345,3180,3180,3180,3180,0
20240219,152700,193861345,3180,3180,3180,3180,0
20240219,152600,193861345,3180,3180,3180,3180,0
20240219,152500,193861345,3180,3180,3180,3180,0
20240219,152400,193861345,3180,3180,3180,3180,0
20240219,152300,193861345,3180,3180,3180,3180,0
20240219,152200,193861345,3180,3180,3180,3180,0
20240219,152100,193861345,3180,3180,3180,3180,0
20240219,152000,193861345,3180,3180,3180,3180,0
20240219,151900,193861345,3180,3155,3180,3155,49
20240219,151800,193705955,3145,3145,3145,3145,0
20240219,151700,193705955,3145,3145,3145,3145,0
20240219,151600,193705955,3145,3140,3145,3140,1228
20240219,151500,189849925,3140,3140,3140,3140,25
20240219,151400,189771425,3135,3140,3140,3135,210
20240219,151300,189112940,3140,3135,3140,3135,35
20240219,151200,189003125,3135,3145,3145,3135,197
20240219,151100,188385270,3150,3150,3150,3150,0
20240219,151000,188385270,3150,3150,3150,3150,0
20240219,150900,188385270,3150,3150,3150,3150,0
20240219,150800,188385270,3150,3150,3150,3150,21
20240219,150700,188319120,3160,3160,3160,3160,1
20240219,150600,188315960,3160,3160,3160,3160,0
20240219,150500,188315960,3160,3160,3160,3160,10
20240219,150400,188284360,3160,3160,3160,3160,0
20240219,150300,188284360,3160,3160,3160,3160,0
20240219,150200,188284360,3160,3160,3160,3160,0
20240219,150100,188284360,3160,3160,3160,3160,0
20240219,150000,188284360,3160,3160,3160,3160,0
20240219,145900,188284360,3160,3160,3160,3160,0
20240219,145800,188284360,3160,3160,3160,3160,31
20240219,145700,188186400,3160,3160,3160,3160,24
20240219,145600,188110560,3155,3155,3155,3155,91
20240219,145500,187823455,3160,3150,3160,3150,178
20240219,145400,187262575,3150,3170,3170,3130,2454
20240219,145300,179548600,3175,3175,3175,3175,0
20240219,145200,179548600,3175,3175,3175,3175,0
20240219,145100,179548600,3175,3175,3175,3175,0
20240219,145000,179548600,3175,3175,3175,3175,0
20240219,144900,179548600,3175,3175,3175,3175,0
20240219,144800,179548600,3175,3180,3180,3175,6
20240219,144700,179529530,3180,3180,3180,3180,0
20240219,144600,179529530,3180,3180,3180,3180,0
20240219,144500,179529530,3180,3180,3180,3180,0
20240219,144400,179529530,3180,3180,3180,3180,0
20240219,144300,179529530,3180,3180,3180,3180,0
20240219,144200,179529530,3180,3180,3180,3180,0
20240219,144100,179529530,3180,3180,3180,3180,0
20240219,144000,179529530,3180,3180,3180,3180,10
20240219,143900,179497730,3180,3180,3180,3180,0
20240219,143800,179497730,3180,3180,3180,3180,4
20240219,143700,179485010,3180,3180,3180,3180,0
20240219,143600,179485010,3180,3180,3180,3180,0
20240219,143500,179485010,3180,3180,3180,3180,100
20240219,143400,179167010,3185,3185,3185,3185,0
20240219,143300,179167010,3185,3185,3185,3185,0
20240219,143200,179167010,3185,3185,3185,3185,0
20240219,143100,179167010,3185,3185,3185,3185,0
20240219,143000,179167010,3185,3185,3185,3185,0
20240219,142900,179167010,3185,3185,3185,3185,0
20240219,142800,179167010,3185,3185,3185,3185,0
20240219,142700,179167010,3185,3185,3185,3185,1562
20240219,142600,174192040,3200,3200,3200,3200,0
20240219,142500,174192040,3200,3200,3200,3200,0
20240219,142400,174192040,3200,3200,3200,3200,0
20240219,142300,174192040,3200,3200,3200,3200,0
20240219,142200,174192040,3200,3200,3200,3200,0
20240219,142100,174192040,3200,3200,3200,3200,0
20240219,142000,174192040,3200,3200,3200,3200,0
20240219,141900,174192040,3200,3200,3200,3200,0
20240219,141800,174192040,3200,3200,3200,3200,0
20240219,141700,174192040,3200,3200,3200,3200,0
20240219,141600,174192040,3200,3200,3200,3200,0
20240219,141500,174192040,3200,3190,3200,3145,543
20240219,141400,172474325,3195,3190,3195,3190,352
20240219,141300,171351410,3195,3195,3195,3175,625
20240219,141200,169362810,3195,3190,3195,3130,720
20240219,141100,167088875,3190,3190,3190,3185,73
20240219,141000,166856190,3190,3140,3190,3135,895
20240219,140900,164024655,3165,3140,3165,3135,650
20240219,140800,161982590,3165,3165,3165,3165,60
20240219,140700,161792690,3165,3165,3165,3160,12
20240219,140600,161754715,3165,3150,3165,3140,1235
20240219,140500,157868880,3165,3165,3165,3165,0
20240219,140400,157868880,3165,3165,3165,3165,0
20240219,140300,157868880,3165,3150,3165,3150,138
20240219,140200,157433550,3165,3165,3165,3165,0
20240219,140100,157433550,3165,3165,3165,3165,0
20240219,140000,157433550,3165,3160,3165,3160,66
20240219,135900,157224965,3150,3150,3150,3150,0
20240219,135800,157224965,3150,3150,3150,3150,0
20240219,135700,157224965,3150,3150,3150,3150,0
20240219,135600,157224965,3150,3150,3150,3150,0
20240219,135500,157224965,3150,3150,3150,3150,0
20240219,135400,157224965,3150,3150,3150,3150,0
20240219,135300,157224965,3150,3150,3150,3150,0
20240219,135200,157224965,3150,3150,3150,3150,0
20240219,135100,157224965,3150,3150,3150,3150,0
20240219,135000,157224965,3150,3150,3150,3150,0
20240219,134900,157224965,3150,3150,3150,3150,0
20240219,134800,157224965,3150,3150,3150,3150,0
20240219,134700,157224965,3150,3150,3150,3150,18
20240219,134600,157168265,3170,3170,3170,3170,0
20240219,134500,157168265,3170,3170,3170,3170,0
20240219,134400,157168265,3170,3170,3170,3170,0
20240219,134300,157168265,3170,3170,3170,3170,0
20240219,134200,157168265,3170,3170,3170,3170,0
20240219,134100,157168265,3170,3170,3170,3170,0
20240219,134000,157168265,3170,3170,3170,3170,0
20240219,133900,157168265,3170,3170,3170,3170,0
20240219,133800,157168265,3170,3170,3170,3170,0
20240219,133700,157168265,3170,3170,3170,3170,0
20240219,133600,157168265,3170,3170,3170,3170,3
20240219,133500,157158755,3140,3140,3140,3140,0
20240219,133400,157158755,3140,3140,3140,3140,0
20240219,133300,157158755,3140,3140,3140,3140,0
20240219,133200,157158755,3140,3150,3150,3140,160
20240219,133100,156655335,3150,3150,3150,3150,0
20240219,133000,156655335,3150,3150,3150,3150,51
20240219,132900,156494685,3150,3150,3150,3150,0
20240219,132800,156494685,3150,3150,3150,3150,0
20240219,132700,156494685,3150,3150,3150,3150,0
20240219,132600,156494685,3150,3150,3150,3150,0
20240219,132500,156494685,3150,3150,3150,3150,0
20240219,132400,156494685,3150,3150,3150,3150,0
20240219,132300,156494685,3150,3150,3150,3150,677
20240219,132200,154362135,3140,3140,3140,3140,0
20240219,132100,154362135,3140,3140,3140,3140,0
20240219,132000,154362135,3140,3145,3145,3140,370
20240219,131900,153200235,3150,3150,3150,3150,35
20240219,131800,153089985,3150,3150,3150,3150,651
20240219,131700,151039335,3150,3165,3165,3150,110
20240219,131600,150692670,3165,3165,3165,3165,23
20240219,131500,150619875,3165,3165,3165,3165,667
20240219,131400,148508820,3165,3165,3165,3165,0
20240219,131300,148508820,3165,3165,3165,3165,700
20240219,131200,146293320,3155,3155,3155,3155,0
20240219,131100,146293320,3155,3155,3155,3155,0
20240219,131000,146293320,3155,3155,3155,3155,985
20240219,130900,143185645,3175,3175,3175,3175,0
20240219,130800,143185645,3175,3175,3175,3175,0
20240219,130700,143185645,3175,3175,3175,3175,0
20240219,130600,143185645,3175,3175,3175,3175,0
20240219,130500,143185645,3175,3175,3175,3175,0
20240219,130400,143185645,3175,3175,3175,3175,0
20240219,130300,143185645,3175,3175,3175,3175,0
20240219,130200,143185645,3175,3175,3175,3175,0
20240219,130100,143185645,3175,3175,3175,3175,0
20240219,130000,143185645,3175,3175,3175,3175,0
20240219,125900,143185645,3175,3175,3175,3175,1
20240219,125800,143182470,3185,3185,3185,3185,1
20240219,125700,143179285,3180,3180,3180,3180,267
20240219,125600,142330225,3190,3190,3190,3190,0
20240219,125500,142330225,3190,3190,3190,3190,0
20240219,125400,142330225,3190,3190,3190,3190,1
20240219,125300,142327035,3195,3195,3195,3190,54
20240219,125200,142154540,3195,3190,3195,3190,33
20240219,125100,142049255,3195,3190,3195,3190,168
20240219,125000,141512740,3190,3150,3190,3145,667
20240219,124900,139403845,3165,3165,3170,3150,408
20240219,124800,138115080,3170,3170,3180,3165,756
20240219,124700,135718795,3200,3195,3200,3195,51
20240219,124600,135555770,3195,3190,3195,3145,539
20240219,124500,133849730,3190,3190,3190,3190,0
20240219,124400,133849730,3190,3190,3190,3190,10
20240219,124300,133817830,3190,3190,3190,3190,0
20240219,124200,133817830,3190,3190,3190,3190,0
20240219,124100,133817830,3190,3170,3190,3170,158
20240219,124000,133315955,3135,3170,3185,3135,766
20240219,123900,130898280,3145,3150,3185,3140,565
20240219,123800,129118455,3165,3160,3165,3140,1526
20240219,123700,124317140,3165,3150,3165,3150,731
20240219,123600,122010500,3155,3150,3155,3150,11
20240219,123500,121975825,3155,3150,3155,3150,27
20240219,123400,121890675,3155,3150,3155,3150,132
20240219,123300,121474725,3150,3155,3155,3150,44
20240219,123200,121336075,3155,3155,3155,3155,0
20240219,123100,121336075,3155,3150,3155,3150,12
20240219,123000,121298225,3150,3150,3150,3150,1
20240219,122900,121295075,3155,3155,3155,3150,51
20240219,122800,121134175,3155,3155,3155,3155,0
20240219,122700,121134175,3155,3155,3155,3155,0
20240219,122600,121134175,3155,3155,3155,3155,14
20240219,122500,121090005,3150,3150,3150,3150,0
20240219,122400,121090005,3150,3150,3150,3150,0
20240219,122300,121090005,3150,3150,3150,3150,0
20240219,122200,121090005,3150,3150,3150,3150,0
20240219,122100,121090005,3150,3150,3150,3150,0
20240219,122000,121090005,3150,3150,3150,3150,10
20240219,121900,121058505,3150,3150,3150,3150,0
20240219,121800,121058505,3150,3150,3150,3150,0
20240219,121700,121058505,3150,3150,3150,3150,0
20240219,121600,121058505,3150,3150,3150,3150,0
20240219,121500,121058505,3150,3150,3150,3150,0
20240219,121400,121058505,3150,3150,3150,3150,0
20240219,121300,121058505,3150,3150,3150,3150,2
20240219,121200,121052205,3150,3150,3150,3150,2
20240219,121100,121045905,3150,3155,3155,3150,58
20240219,121000,120862925,3155,3155,3155,3155,0
20240219,120900,120862925,3155,3155,3155,3155,0
20240219,120800,120862925,3155,3155,3155,3155,0
20240219,120700,120862925,3155,3155,3155,3155,2
20240219,120600,120856615,3155,3155,3155,3155,2
20240219,120500,120850305,3150,3150,3155,3150,59
20240219,120400,120664190,3150,3150,3150,3150,3
20240219,120300,120654740,3150,3155,3155,3150,103
20240219,120200,120329790,3155,3155,3155,3155,0
20240219,120100,120329790,3155,3155,3155,3155,0
20240219,120000,120329790,3155,3155,3155,3155,0
20240219,115900,120329790,3155,3155,3155,3155,2
20240219,115800,120323480,3150,3150,3150,3150,0
20240219,115700,120323480,3150,3150,3150,3150,0
20240219,115600,120323480,3150,3150,3150,3150,0
20240219,115500,120323480,3150,3150,3150,3150,1
20240219,115400,120320330,3150,3150,3150,3150,3
20240219,115300,120310880,3150,3150,3150,3150,42
20240219,115200,120178580,3155,3155,3155,3155,20
20240219,115100,120115480,3155,3155,3155,3155,0
20240219,115000,120115480,3155,3155,3155,3155,0
20240219,114900,120115480,3155,3155,3155,3155,32
20240219,114800,120014520,3155,3165,3165,3150,11
20240219,114700,119979845,3150,3175,3180,3150,880
20240219,114600,117200465,3180,3155,3185,3155,446
20240219,114500,115785780,3150,3150,3150,3150,0
20240219,114400,115785780,3150,3150,3150,3150,0
20240219,114300,115785780,3150,3150,3150,3150,1
20240219,114200,115782630,3150,3150,3150,3150,0
20240219,114100,115782630,3150,3150,3150,3150,0
20240219,114000,115782630,3150,3150,3150,3150,0
20240219,113900,115782630,3150,3150,3150,3150,5
20240219,113800,115766880,3145,3145,3145,3145,0
20240219,113700,115766880,3145,3145,3145,3145,0
20240219,113600,115766880,3145,3140,3145,3140,545
20240219,113500,114052860,3145,3145,3145,3145,5
20240219,113400,114037135,3145,3145,3145,3145,2
20240219,113300,114030845,3140,3140,3140,3140,0
20240219,113200,114030845,3140,3140,3140,3140,0
20240219,113100,114030845,3140,3140,3140,3140,0
20240219,113000,114030845,3140,3140,3140,3140,0
20240219,112900,114030845,3140,3145,3145,3140,525
20240219,112800,112382095,3145,3145,3145,3145,32
20240219,112700,112281455,3155,3155,3155,3155,85
20240219,112600,112013280,3155,3155,3155,3155,62
20240219,112500,111817670,3155,3155,3155,3155,11
20240219,112400,111782965,3155,3160,3160,3155,2
20240219,112300,111776650,3160,3160,3160,3160,40
20240219,112200,111650250,3150,3160,3160,3150,1593
20240219,112100,106631785,3160,3160,3160,3160,0
20240219,112000,106631785,3160,3160,3160,3160,0
20240219,111900,106631785,3160,3160,3160,3160,0
20240219,111800,106631785,3160,3160,3160,3160,0
20240219,111700,106631785,3160,3160,3160,3160,0
20240219,111600,106631785,3160,3180,3180,3155,2552
20240219,111500,98552005,3185,3185,3185,3185,7
20240219,111400,98529710,3185,3185,3185,3185,7
20240219,111300,98507415,3185,3185,3185,3185,0
20240219,111200,98507415,3185,3185,3185,3185,0
20240219,111100,98507415,3185,3185,3185,3185,0
20240219,111000,98507415,3185,3185,3185,3185,0
20240219,110900,98507415,3185,3185,3185,3185,0
20240219,110800,98507415,3185,3185,3185,3185,0
20240219,110700,98507415,3185,3185,3185,3185,0
20240219,110600,98507415,3185,3185,3185,3185,0
20240219,110500,98507415,3185,3185,3185,3185,0
20240219,110400,98507415,3185,3185,3185,3185,0
20240219,110300,98507415,3185,3185,3185,3185,0
20240219,110200,98507415,3185,3185,3185,3185,0
20240219,110100,98507415,3185,3185,3185,3185,0
20240219,110000,98507415,3185,3185,3185,3185,0
20240219,105900,98507415,3185,3185,3185,3185,0
20240219,105800,98507415,3185,3185,3185,3185,0
20240219,105700,98507415,3185,3185,3185,3185,0
20240219,105600,98507415,3185,3185,3185,3185,0
20240219,105500,98507415,3185,3185,3185,3185,0
20240219,105400,98507415,3185,3185,3185,3185,0
20240219,105300,98507415,3185,3185,3185,3185,0
20240219,105200,98507415,3185,3185,3185,3185,0
20240219,105100,98507415,3185,3185,3185,3185,0
20240219,105000,98507415,3185,3185,3185,3185,0
20240219,104900,98507415,3185,3185,3185,3185,0
20240219,104800,98507415,3185,3185,3185,3185,4
20240219,104700,98494675,3185,3185,3185,3185,0
20240219,104600,98494675,3185,3185,3185,3185,0
20240219,104500,98494675,3185,3185,3185,3185,0
20240219,104400,98494675,3185,3185,3185,3185,8
20240219,104300,98469195,3180,3180,3180,3180,510
20240219,104200,96847395,3175,3175,3175,3175,0
20240219,104100,96847395,3175,3175,3175,3175,0
20240219,104000,96847395,3175,3175,3175,3175,0
20240219,103900,96847395,3175,3175,3175,3175,0
20240219,103800,96847395,3175,3175,3175,3175,0
20240219,103700,96847395,3175,3175,3175,3175,0
20240219,103600,96847395,3175,3175,3175,3175,0
20240219,103500,96847395,3175,3180,3180,3175,354
20240219,103400,95721695,3180,3180,3180,3180,2
20240219,103300,95715335,3175,3175,3175,3175,0
20240219,103200,95715335,3175,3175,3175,3175,4
20240219,103100,95702635,3175,3175,3175,3175,7
20240219,103000,95680410,3175,3180,3180,3175,201
20240219,102900,95041265,3180,3180,3180,3180,0
20240219,102800,95041265,3180,3185,3185,3180,3
20240219,102700,95031720,3180,3180,3180,3180,0
20240219,102600,95031720,3180,3180,3180,3180,0
20240219,102500,95031720,3180,3180,3180,3180,0
20240219,102400,95031720,3180,3180,3180,3180,8
20240219,102300,95006280,3170,3170,3170,3170,0
20240219,102200,95006280,3170,3170,3170,3170,0
20240219,102100,95006280,3170,3180,3180,3170,3143
20240219,102000,85042365,3175,3175,3175,3175,80
20240219,101900,84788365,3175,3185,3185,3160,990
20240219,101800,81641780,3190,3200,3200,3190,666
20240219,101700,79516525,3195,3195,3195,3195,0
20240219,101600,79516525,3195,3200,3200,3195,344
20240219,101500,78415775,3200,3220,3225,3200,1321
20240219,101400,74181415,3220,3230,3265,3220,3059
20240219,101300,64331160,3230,3230,3230,3230,27
20240219,101200,64243950,3245,3260,3260,3245,617
20240219,101100,62241770,3260,3260,3260,3260,0
20240219,101000,62241770,3260,3260,3260,3260,0
20240219,100900,62241770,3260,3260,3260,3260,3
20240219,100800,62231990,3265,3265,3265,3265,60
20240219,100700,62036090,3260,3260,3260,3260,27
20240219,100600,61948070,3260,3250,3260,3250,642
20240219,100500,59855305,3250,3250,3250,3250,2
20240219,100400,59848805,3250,3250,3250,3250,77
20240219,100300,59598555,3250,3250,3250,3250,0
20240219,100200,59598555,3250,3250,3250,3250,0
20240219,100100,59598555,3250,3245,3250,3245,1195
20240219,100000,55716235,3265,3280,3280,3190,5264
20240219,095900,38666270,3275,3275,3275,3275,0
20240219,095800,38666270,3275,3280,3280,3275,43
20240219,095700,38525435,3280,3280,3280,3280,18
20240219,095600,38466395,3295,3295,3295,3295,0
20240219,095500,38466395,3295,3295,3295,3295,0
20240219,095400,38466395,3295,3295,3295,3295,0
20240219,095300,38466395,3295,3295,3295,3295,0
20240219,095200,38466395,3295,3295,3295,3295,0
20240219,095100,38466395,3295,3280,3295,3275,85
20240219,095000,38187805,3280,3280,3280,3280,25
20240219,094900,38105805,3280,3280,3280,3280,7
20240219,094800,38082845,3280,3280,3280,3280,0
20240219,094700,38082845,3280,3280,3280,3280,150
20240219,094600,37590845,3290,3305,3305,3290,213
20240219,094500,36889315,3330,3290,3330,3290,334
20240219,094400,35785470,3270,3275,3275,3270,967
20240219,094300,32622875,3270,3280,3280,3270,338
20240219,094200,31517050,3280,3280,3285,3280,73
20240219,094100,31277510,3275,3270,3275,3255,424
20240219,094000,29892530,3255,3310,3310,3255,653
20240219,093900,27754100,3350,3340,3350,3340,84
20240219,093800,27472960,3350,3240,3350,3225,3916
20240219,093700,14623685,3240,3240,3240,3240,0
20240219,093600,14623685,3240,3235,3240,3235,120
20240219,093500,14234935,3240,3215,3240,3215,29
20240219,093400,14141025,3240,3230,3240,3215,556
20240219,093300,12348120,3200,3200,3200,3200,118
20240219,093200,11970520,3240,3240,3240,3240,0
20240219,093100,11970520,3240,3230,3240,3225,100
20240219,093000,11647490,3235,3225,3235,3225,74
20240219,092900,11408330,3195,3200,3200,3195,142
20240219,092800,10954510,3240,3235,3240,3225,40
20240219,092700,10825105,3240,3200,3240,3190,235
20240219,092600,10070270,3235,3225,3235,3200,159
20240219,092500,9558915,3230,3230,3230,3230,1
20240219,092400,9555685,3230,3220,3230,3200,223
20240219,092300,8839165,3220,3220,3220,3220,0
20240219,092200,8839165,3220,3220,3220,3220,1
20240219,092100,8835945,3225,3225,3225,3225,0
20240219,092000,8835945,3225,3225,3225,3225,0
20240219,091900,8835945,3225,3225,3225,3225,0
20240219,091800,8835945,3225,3225,3225,3225,2
20240219,091700,8829495,3220,3220,3225,3220,351
20240219,091600,7698230,3220,3220,3220,3220,0
20240219,091500,7698230,3220,3220,3220,3220,1
20240219,091400,7695010,3215,3215,3215,3215,0
20240219,091300,7695010,3215,3215,3215,3215,1
20240219,091200,7691795,3215,3215,3215,3215,58
20240219,091100,7505325,3220,3220,3220,3220,0
20240219,091000,7505325,3220,3200,3220,3200,1601
20240219,090900,2381945,3200,3200,3200,3200,0
20240219,090800,2381945,3200,3200,3200,3200,0
20240219,090700,2381945,3200,3200,3200,3200,40
20240219,090600,2253945,3195,3200,3200,3195,19
20240219,090500,2193150,3195,3195,3195,3195,112
20240219,090400,1835310,3200,3200,3200,3200,1
20240219,090300,1832110,3210,3210,3210,3210,0
20240219,090200,1832110,3210,3210,3210,3210,7
20240219,090100,1809640,3220,3220,3220,3220,407
20240219,090000,499100,3220,3220,3220,3220,155