KissMeData/155660/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,202200,56360220,4355,4355,4355,4355,763
20240219,202100,56360220,4355,4355,4355,4355,0
20240219,202000,56360220,4355,4355,4355,4355,0
20240219,201900,56360220,4355,4355,4355,4355,0
20240219,201800,56360220,4355,4355,4355,4355,0
20240219,201700,56360220,4355,4355,4355,4355,0
20240219,201600,56360220,4355,4355,4355,4355,0
20240219,201500,56360220,4355,4355,4355,4355,0
20240219,201400,56360220,4355,4355,4355,4355,0
20240219,201300,56360220,4355,4355,4355,4355,0
20240219,201200,56360220,4355,4355,4355,4355,0
20240219,201100,56360220,4355,4355,4355,4355,0
20240219,201000,56360220,4355,4355,4355,4355,0
20240219,200900,56360220,4355,4355,4355,4355,0
20240219,200800,56360220,4355,4355,4355,4355,0
20240219,200700,56360220,4355,4355,4355,4355,0
20240219,200600,56360220,4355,4355,4355,4355,0
20240219,200500,56360220,4355,4355,4355,4355,0
20240219,200400,56360220,4355,4355,4355,4355,0
20240219,200300,56360220,4355,4355,4355,4355,0
20240219,200200,56360220,4355,4355,4355,4355,0
20240219,200100,56360220,4355,4355,4355,4355,0
20240219,200000,56360220,4355,4355,4355,4355,0
20240219,195900,56360220,4355,4355,4355,4355,0
20240219,195800,56360220,4355,4355,4355,4355,0
20240219,195700,56360220,4355,4355,4355,4355,0
20240219,195600,56360220,4355,4355,4355,4355,0
20240219,195500,56360220,4355,4355,4355,4355,0
20240219,195400,56360220,4355,4355,4355,4355,0
20240219,195300,56360220,4355,4355,4355,4355,0
20240219,195200,56360220,4355,4355,4355,4355,763
20240219,195100,56360220,4355,4355,4355,4355,0
20240219,195000,56360220,4355,4355,4355,4355,0
20240219,194900,56360220,4355,4355,4355,4355,0
20240219,194800,56360220,4355,4355,4355,4355,0
20240219,194700,56360220,4355,4355,4355,4355,0
20240219,194600,56360220,4355,4355,4355,4355,0
20240219,194500,56360220,4355,4355,4355,4355,0
20240219,194400,56360220,4355,4355,4355,4355,0
20240219,194300,56360220,4355,4355,4355,4355,0
20240219,194200,56360220,4355,4355,4355,4355,0
20240219,194100,56360220,4355,4355,4355,4355,0
20240219,194000,56360220,4355,4355,4355,4355,0
20240219,193900,56360220,4355,4355,4355,4355,0
20240219,193800,56360220,4355,4355,4355,4355,0
20240219,193700,56360220,4355,4355,4355,4355,0
20240219,193600,56360220,4355,4355,4355,4355,0
20240219,193500,56360220,4355,4355,4355,4355,0
20240219,193400,56360220,4355,4355,4355,4355,0
20240219,193300,56360220,4355,4355,4355,4355,0
20240219,193200,56360220,4355,4355,4355,4355,0
20240219,193100,56360220,4355,4355,4355,4355,0
20240219,193000,56360220,4355,4355,4355,4355,0
20240219,192900,56360220,4355,4355,4355,4355,0
20240219,192800,56360220,4355,4355,4355,4355,0
20240219,192700,56360220,4355,4355,4355,4355,0
20240219,192600,56360220,4355,4355,4355,4355,0
20240219,192500,56360220,4355,4355,4355,4355,0
20240219,192400,56360220,4355,4355,4355,4355,0
20240219,192300,56360220,4355,4355,4355,4355,0
20240219,192200,56360220,4355,4355,4355,4355,763
20240219,192100,56360220,4355,4355,4355,4355,0
20240219,192000,56360220,4355,4355,4355,4355,0
20240219,191900,56360220,4355,4355,4355,4355,0
20240219,191800,56360220,4355,4355,4355,4355,0
20240219,191700,56360220,4355,4355,4355,4355,0
20240219,191600,56360220,4355,4355,4355,4355,0
20240219,191500,56360220,4355,4355,4355,4355,0
20240219,191400,56360220,4355,4355,4355,4355,0
20240219,191300,56360220,4355,4355,4355,4355,0
20240219,191200,56360220,4355,4355,4355,4355,0
20240219,191100,56360220,4355,4355,4355,4355,0
20240219,191000,56360220,4355,4355,4355,4355,0
20240219,190900,56360220,4355,4355,4355,4355,0
20240219,190800,56360220,4355,4355,4355,4355,0
20240219,190700,56360220,4355,4355,4355,4355,0
20240219,190600,56360220,4355,4355,4355,4355,0
20240219,190500,56360220,4355,4355,4355,4355,0
20240219,190400,56360220,4355,4355,4355,4355,0
20240219,190300,56360220,4355,4355,4355,4355,0
20240219,190200,56360220,4355,4355,4355,4355,0
20240219,190100,56360220,4355,4355,4355,4355,0
20240219,190000,56360220,4355,4355,4355,4355,0
20240219,185900,56360220,4355,4355,4355,4355,0
20240219,185800,56360220,4355,4355,4355,4355,0
20240219,185700,56360220,4355,4355,4355,4355,0
20240219,185600,56360220,4355,4355,4355,4355,0
20240219,185500,56360220,4355,4355,4355,4355,0
20240219,185400,56360220,4355,4355,4355,4355,0
20240219,185300,56360220,4355,4355,4355,4355,0
20240219,185200,56360220,4355,4355,4355,4355,763
20240219,185100,56360220,4355,4355,4355,4355,0
20240219,185000,56360220,4355,4355,4355,4355,0
20240219,184900,56360220,4355,4355,4355,4355,0
20240219,184800,56360220,4355,4355,4355,4355,0
20240219,184700,56360220,4355,4355,4355,4355,0
20240219,184600,56360220,4355,4355,4355,4355,0
20240219,184500,56360220,4355,4355,4355,4355,0
20240219,184400,56360220,4355,4355,4355,4355,0
20240219,184300,56360220,4355,4355,4355,4355,0
20240219,184200,56360220,4355,4355,4355,4355,0
20240219,184100,56360220,4355,4355,4355,4355,0
20240219,184000,56360220,4355,4355,4355,4355,0
20240219,183900,56360220,4355,4355,4355,4355,0
20240219,183800,56360220,4355,4355,4355,4355,0
20240219,183700,56360220,4355,4355,4355,4355,0
20240219,183600,56360220,4355,4355,4355,4355,0
20240219,183500,56360220,4355,4355,4355,4355,0
20240219,183400,56360220,4355,4355,4355,4355,0
20240219,183300,56360220,4355,4355,4355,4355,0
20240219,183200,56360220,4355,4355,4355,4355,0
20240219,183100,56360220,4355,4355,4355,4355,0
20240219,183000,56360220,4355,4355,4355,4355,0
20240219,182900,56360220,4355,4355,4355,4355,0
20240219,182800,56360220,4355,4355,4355,4355,0
20240219,182700,56360220,4355,4355,4355,4355,0
20240219,182600,56360220,4355,4355,4355,4355,0
20240219,182500,56360220,4355,4355,4355,4355,0
20240219,182400,56360220,4355,4355,4355,4355,0
20240219,182300,56360220,4355,4355,4355,4355,0
20240219,182200,56360220,4355,4355,4355,4355,763
20240219,182100,56360220,4355,4355,4355,4355,0
20240219,182000,56360220,4355,4355,4355,4355,0
20240219,181900,56360220,4355,4355,4355,4355,0
20240219,181800,56360220,4355,4355,4355,4355,0
20240219,181700,56360220,4355,4355,4355,4355,0
20240219,181600,56360220,4355,4355,4355,4355,0
20240219,181500,56360220,4355,4355,4355,4355,0
20240219,181400,56360220,4355,4355,4355,4355,0
20240219,181300,56360220,4355,4355,4355,4355,0
20240219,181200,56360220,4355,4355,4355,4355,0
20240219,181100,56360220,4355,4355,4355,4355,0
20240219,181000,56360220,4355,4355,4355,4355,0
20240219,180900,56360220,4355,4355,4355,4355,0
20240219,180800,56360220,4355,4355,4355,4355,0
20240219,180700,56360220,4355,4355,4355,4355,0
20240219,180600,56360220,4355,4355,4355,4355,0
20240219,180500,56360220,4355,4355,4355,4355,0
20240219,180400,56360220,4355,4355,4355,4355,0
20240219,180300,56360220,4355,4355,4355,4355,0
20240219,180200,56360220,4355,4355,4355,4355,0
20240219,180100,56360220,4355,4355,4355,4355,0
20240219,180000,56360220,4355,4355,4355,4355,0
20240219,175900,56360220,4355,4355,4355,4355,0
20240219,175800,56360220,4355,4355,4355,4355,0
20240219,175700,56360220,4355,4355,4355,4355,0
20240219,175600,56360220,4355,4355,4355,4355,0
20240219,175500,56360220,4355,4355,4355,4355,0
20240219,175400,56360220,4355,4355,4355,4355,0
20240219,175300,56360220,4355,4355,4355,4355,0
20240219,175200,56360220,4355,4355,4355,4355,763
20240219,175100,56360220,4355,4355,4355,4355,0
20240219,175000,56360220,4355,4355,4355,4355,0
20240219,174900,56360220,4355,4355,4355,4355,0
20240219,174800,56360220,4355,4355,4355,4355,0
20240219,174700,56360220,4355,4355,4355,4355,0
20240219,174600,56360220,4355,4355,4355,4355,0
20240219,174500,56360220,4355,4355,4355,4355,0
20240219,174400,56360220,4355,4355,4355,4355,0
20240219,174300,56360220,4355,4355,4355,4355,0
20240219,174200,56360220,4355,4355,4355,4355,0
20240219,174100,56360220,4355,4355,4355,4355,0
20240219,174000,56360220,4355,4355,4355,4355,0
20240219,173900,56360220,4355,4355,4355,4355,0
20240219,173800,56360220,4355,4355,4355,4355,0
20240219,173700,56360220,4355,4355,4355,4355,0
20240219,173600,56360220,4355,4355,4355,4355,0
20240219,173500,56360220,4355,4355,4355,4355,0
20240219,173400,56360220,4355,4355,4355,4355,0
20240219,173300,56360220,4355,4355,4355,4355,0
20240219,173200,56360220,4355,4355,4355,4355,0
20240219,173100,56360220,4355,4355,4355,4355,0
20240219,173000,56360220,4355,4355,4355,4355,0
20240219,172900,56360220,4355,4355,4355,4355,0
20240219,172800,56360220,4355,4355,4355,4355,0
20240219,172700,56360220,4355,4355,4355,4355,0
20240219,172600,56360220,4355,4355,4355,4355,0
20240219,172500,56360220,4355,4355,4355,4355,0
20240219,172400,56360220,4355,4355,4355,4355,0
20240219,172300,56360220,4355,4355,4355,4355,0
20240219,172200,56360220,4355,4355,4355,4355,763
20240219,172100,56360220,4355,4355,4355,4355,0
20240219,172000,56360220,4355,4355,4355,4355,0
20240219,171900,56360220,4355,4355,4355,4355,0
20240219,171800,56360220,4355,4355,4355,4355,0
20240219,171700,56360220,4355,4355,4355,4355,0
20240219,171600,56360220,4355,4355,4355,4355,0
20240219,171500,56360220,4355,4355,4355,4355,0
20240219,171400,56360220,4355,4355,4355,4355,0
20240219,171300,56360220,4355,4355,4355,4355,0
20240219,171200,56360220,4355,4355,4355,4355,0
20240219,171100,56360220,4355,4355,4355,4355,0
20240219,171000,56360220,4355,4355,4355,4355,0
20240219,170900,56360220,4355,4355,4355,4355,0
20240219,170800,56360220,4355,4355,4355,4355,0
20240219,170700,56360220,4355,4355,4355,4355,0
20240219,170600,56360220,4355,4355,4355,4355,0
20240219,170500,56360220,4355,4355,4355,4355,0
20240219,170400,56360220,4355,4355,4355,4355,0
20240219,170300,56360220,4355,4355,4355,4355,0
20240219,170200,56360220,4355,4355,4355,4355,0
20240219,170100,56360220,4355,4355,4355,4355,0
20240219,170000,56360220,4355,4355,4355,4355,0
20240219,165900,56360220,4355,4355,4355,4355,0
20240219,165800,56360220,4355,4355,4355,4355,0
20240219,165700,56360220,4355,4355,4355,4355,0
20240219,165600,56360220,4355,4355,4355,4355,0
20240219,165500,56360220,4355,4355,4355,4355,0
20240219,165400,56360220,4355,4355,4355,4355,0
20240219,165300,56360220,4355,4355,4355,4355,0
20240219,165200,56360220,4355,4355,4355,4355,763
20240219,165100,56360220,4355,4355,4355,4355,0
20240219,165000,56360220,4355,4355,4355,4355,0
20240219,164900,56360220,4355,4355,4355,4355,0
20240219,164800,56360220,4355,4355,4355,4355,0
20240219,164700,56360220,4355,4355,4355,4355,0
20240219,164600,56360220,4355,4355,4355,4355,0
20240219,164500,56360220,4355,4355,4355,4355,0
20240219,164400,56360220,4355,4355,4355,4355,0
20240219,164300,56360220,4355,4355,4355,4355,0
20240219,164200,56360220,4355,4355,4355,4355,0
20240219,164100,56360220,4355,4355,4355,4355,0
20240219,164000,56360220,4355,4355,4355,4355,0
20240219,163900,56360220,4355,4355,4355,4355,0
20240219,163800,56360220,4355,4355,4355,4355,0
20240219,163700,56360220,4355,4355,4355,4355,0
20240219,163600,56360220,4355,4355,4355,4355,0
20240219,163500,56360220,4355,4355,4355,4355,0
20240219,163400,56360220,4355,4355,4355,4355,0
20240219,163300,56360220,4355,4355,4355,4355,0
20240219,163200,56360220,4355,4355,4355,4355,0
20240219,163100,56360220,4355,4355,4355,4355,0
20240219,163000,56360220,4355,4355,4355,4355,0
20240219,162900,56360220,4355,4355,4355,4355,0
20240219,162800,56360220,4355,4355,4355,4355,0
20240219,162700,56360220,4355,4355,4355,4355,0
20240219,162600,56360220,4355,4355,4355,4355,0
20240219,162500,56360220,4355,4355,4355,4355,0
20240219,162400,56360220,4355,4355,4355,4355,0
20240219,162300,56360220,4355,4355,4355,4355,0
20240219,162200,56360220,4355,4355,4355,4355,763
20240219,162100,56360220,4355,4355,4355,4355,0
20240219,162000,56360220,4355,4355,4355,4355,0
20240219,161900,56360220,4355,4355,4355,4355,0
20240219,161800,56360220,4355,4355,4355,4355,0
20240219,161700,56360220,4355,4355,4355,4355,0
20240219,161600,56360220,4355,4355,4355,4355,0
20240219,161500,56360220,4355,4355,4355,4355,0
20240219,161400,56360220,4355,4355,4355,4355,0
20240219,161300,56360220,4355,4355,4355,4355,0
20240219,161200,56360220,4355,4355,4355,4355,0
20240219,161100,56360220,4355,4355,4355,4355,0
20240219,161000,56360220,4355,4355,4355,4355,0
20240219,160900,56360220,4355,4355,4355,4355,0
20240219,160800,56360220,4355,4355,4355,4355,0
20240219,160700,56360220,4355,4355,4355,4355,0
20240219,160600,56360220,4355,4355,4355,4355,0
20240219,160500,56360220,4355,4355,4355,4355,0
20240219,160400,56360220,4355,4355,4355,4355,0
20240219,160300,56360220,4355,4355,4355,4355,0
20240219,160200,56360220,4355,4355,4355,4355,0
20240219,160100,56360220,4355,4355,4355,4355,0
20240219,160000,56360220,4355,4355,4355,4355,0
20240219,155900,56360220,4355,4355,4355,4355,0
20240219,155800,56360220,4355,4355,4355,4355,0
20240219,155700,56360220,4355,4355,4355,4355,0
20240219,155600,56360220,4355,4355,4355,4355,0
20240219,155500,56360220,4355,4355,4355,4355,0
20240219,155400,56360220,4355,4355,4355,4355,0
20240219,155300,56360220,4355,4355,4355,4355,0
20240219,155200,56360220,4355,4355,4355,4355,763
20240219,155100,56360220,4355,4355,4355,4355,0
20240219,155000,56360220,4355,4355,4355,4355,0
20240219,154900,56360220,4355,4355,4355,4355,0
20240219,154800,56360220,4355,4355,4355,4355,0
20240219,154700,56360220,4355,4355,4355,4355,0
20240219,154600,56360220,4355,4355,4355,4355,0
20240219,154500,56360220,4355,4355,4355,4355,0
20240219,154400,56360220,4355,4355,4355,4355,0
20240219,154300,56360220,4355,4355,4355,4355,0
20240219,154200,56360220,4355,4355,4355,4355,0
20240219,154100,56360220,4355,4355,4355,4355,0
20240219,154000,56360220,4355,4355,4355,4355,0
20240219,153900,56360220,4355,4355,4355,4355,0
20240219,153800,56360220,4355,4355,4355,4355,0
20240219,153700,56360220,4355,4355,4355,4355,0
20240219,153600,56360220,4355,4355,4355,4355,0
20240219,153500,56360220,4355,4355,4355,4355,0
20240219,153400,56360220,4355,4355,4355,4355,0
20240219,153300,56360220,4355,4355,4355,4355,0
20240219,153200,56360220,4355,4355,4355,4355,0
20240219,153100,56360220,4355,4355,4355,4355,0
20240219,153000,56360220,4355,4355,4355,4355,763
20240219,152900,53037355,4350,4350,4350,4350,0
20240219,152800,53037355,4350,4350,4350,4350,0
20240219,152700,53037355,4350,4350,4350,4350,0
20240219,152600,53037355,4350,4350,4350,4350,0
20240219,152500,53037355,4350,4350,4350,4350,0
20240219,152400,53037355,4350,4350,4350,4350,0
20240219,152300,53037355,4350,4350,4350,4350,0
20240219,152200,53037355,4350,4350,4350,4350,0
20240219,152100,53037355,4350,4350,4350,4350,0
20240219,152000,53037355,4350,4350,4350,4350,0
20240219,151900,53037355,4350,4350,4350,4350,30
20240219,151800,52906855,4350,4350,4350,4350,0
20240219,151700,52906855,4350,4350,4350,4350,0
20240219,151600,52906855,4350,4340,4350,4340,501
20240219,151500,50732505,4340,4340,4340,4340,0
20240219,151400,50732505,4340,4340,4340,4340,0
20240219,151300,50732505,4340,4340,4340,4340,0
20240219,151200,50732505,4340,4340,4340,4340,0
20240219,151100,50732505,4340,4340,4340,4340,0
20240219,151000,50732505,4340,4345,4345,4340,1388
20240219,150900,44704145,4350,4345,4350,4345,71
20240219,150800,44395645,4350,4350,4350,4350,5
20240219,150700,44373895,4350,4350,4350,4350,1
20240219,150600,44369545,4350,4350,4350,4350,0
20240219,150500,44369545,4350,4350,4350,4350,0
20240219,150400,44369545,4350,4350,4350,4350,0
20240219,150300,44369545,4350,4350,4350,4350,0
20240219,150200,44369545,4350,4350,4350,4350,0
20240219,150100,44369545,4350,4350,4350,4350,0
20240219,150000,44369545,4350,4350,4350,4350,2
20240219,145900,44360845,4350,4350,4350,4350,0
20240219,145800,44360845,4350,4350,4350,4350,0
20240219,145700,44360845,4350,4350,4350,4350,0
20240219,145600,44360845,4350,4350,4350,4350,43
20240219,145500,44173795,4350,4350,4350,4350,0
20240219,145400,44173795,4350,4350,4350,4350,0
20240219,145300,44173795,4350,4350,4350,4350,0
20240219,145200,44173795,4350,4350,4350,4350,0
20240219,145100,44173795,4350,4350,4350,4350,0
20240219,145000,44173795,4350,4350,4350,4350,0
20240219,144900,44173795,4350,4350,4350,4350,499
20240219,144800,42003145,4360,4360,4360,4360,0
20240219,144700,42003145,4360,4360,4360,4360,0
20240219,144600,42003145,4360,4360,4360,4360,0
20240219,144500,42003145,4360,4360,4360,4360,0
20240219,144400,42003145,4360,4360,4360,4360,0
20240219,144300,42003145,4360,4360,4360,4360,2
20240219,144200,41994425,4355,4355,4355,4355,76
20240219,144100,41663445,4355,4355,4355,4355,0
20240219,144000,41663445,4355,4355,4355,4355,0
20240219,143900,41663445,4355,4355,4355,4355,100
20240219,143800,41227945,4355,4355,4355,4355,16
20240219,143700,41158265,4350,4350,4350,4350,1000
20240219,143600,36808265,4360,4360,4360,4360,0
20240219,143500,36808265,4360,4360,4360,4360,0
20240219,143400,36808265,4360,4360,4360,4360,0
20240219,143300,36808265,4360,4360,4360,4360,0
20240219,143200,36808265,4360,4360,4360,4360,0
20240219,143100,36808265,4360,4360,4360,4360,0
20240219,143000,36808265,4360,4360,4360,4360,0
20240219,142900,36808265,4360,4360,4360,4360,0
20240219,142800,36808265,4360,4360,4360,4360,0
20240219,142700,36808265,4360,4360,4360,4360,6
20240219,142600,36782105,4350,4350,4350,4350,300
20240219,142500,35477105,4360,4360,4360,4360,0
20240219,142400,35477105,4360,4360,4360,4360,224
20240219,142300,34500465,4360,4360,4360,4360,500
20240219,142200,32320465,4355,4355,4355,4355,320
20240219,142100,30926865,4355,4355,4355,4355,0
20240219,142000,30926865,4355,4355,4355,4355,0
20240219,141900,30926865,4355,4355,4355,4355,0
20240219,141800,30926865,4355,4355,4355,4355,0
20240219,141700,30926865,4355,4355,4355,4355,0
20240219,141600,30926865,4355,4355,4355,4355,0
20240219,141500,30926865,4355,4355,4355,4355,0
20240219,141400,30926865,4355,4355,4355,4355,0
20240219,141300,30926865,4355,4355,4355,4355,0
20240219,141200,30926865,4355,4355,4355,4355,0
20240219,141100,30926865,4355,4355,4355,4355,0
20240219,141000,30926865,4355,4355,4355,4355,0
20240219,140900,30926865,4355,4355,4355,4350,151
20240219,140800,30269265,4355,4355,4355,4355,0
20240219,140700,30269265,4355,4355,4355,4355,0
20240219,140600,30269265,4355,4355,4355,4355,0
20240219,140500,30269265,4355,4355,4355,4355,0
20240219,140400,30269265,4355,4355,4355,4355,0
20240219,140300,30269265,4355,4355,4355,4355,0
20240219,140200,30269265,4355,4355,4355,4355,0
20240219,140100,30269265,4355,4355,4355,4355,0
20240219,140000,30269265,4355,4355,4355,4355,0
20240219,135900,30269265,4355,4355,4355,4355,0
20240219,135800,30269265,4355,4355,4355,4355,1
20240219,135700,30264910,4355,4355,4355,4355,0
20240219,135600,30264910,4355,4355,4355,4355,0
20240219,135500,30264910,4355,4355,4355,4355,0
20240219,135400,30264910,4355,4355,4355,4355,0
20240219,135300,30264910,4355,4355,4355,4355,1
20240219,135200,30260555,4350,4350,4350,4350,0
20240219,135100,30260555,4350,4350,4350,4350,0
20240219,135000,30260555,4350,4350,4350,4350,0
20240219,134900,30260555,4350,4350,4350,4350,67
20240219,134800,29969105,4350,4350,4350,4350,100
20240219,134700,29534105,4350,4350,4350,4350,0
20240219,134600,29534105,4350,4350,4350,4350,0
20240219,134500,29534105,4350,4350,4350,4350,0
20240219,134400,29534105,4350,4350,4350,4350,1
20240219,134300,29529755,4350,4350,4350,4350,100
20240219,134200,29094755,4345,4345,4345,4345,0
20240219,134100,29094755,4345,4345,4345,4345,0
20240219,134000,29094755,4345,4345,4345,4345,8
20240219,133900,29059995,4350,4350,4350,4350,0
20240219,133800,29059995,4350,4350,4350,4350,0
20240219,133700,29059995,4350,4350,4350,4350,0
20240219,133600,29059995,4350,4350,4350,4350,0
20240219,133500,29059995,4350,4350,4350,4350,0
20240219,133400,29059995,4350,4350,4350,4350,1
20240219,133300,29055645,4350,4350,4350,4350,0
20240219,133200,29055645,4350,4350,4350,4350,0
20240219,133100,29055645,4350,4350,4350,4350,0
20240219,133000,29055645,4350,4350,4350,4350,0
20240219,132900,29055645,4350,4350,4350,4350,0
20240219,132800,29055645,4350,4350,4350,4350,0
20240219,132700,29055645,4350,4350,4350,4350,0
20240219,132600,29055645,4350,4350,4350,4350,0
20240219,132500,29055645,4350,4350,4350,4350,100
20240219,132400,28620645,4350,4350,4350,4350,0
20240219,132300,28620645,4350,4350,4350,4350,0
20240219,132200,28620645,4350,4350,4350,4350,0
20240219,132100,28620645,4350,4350,4350,4350,0
20240219,132000,28620645,4350,4350,4350,4350,0
20240219,131900,28620645,4350,4350,4350,4350,0
20240219,131800,28620645,4350,4350,4350,4350,0
20240219,131700,28620645,4350,4350,4350,4350,0
20240219,131600,28620645,4350,4350,4350,4350,92
20240219,131500,28220445,4355,4355,4355,4355,0
20240219,131400,28220445,4355,4355,4355,4355,0
20240219,131300,28220445,4355,4355,4355,4355,0
20240219,131200,28220445,4355,4355,4355,4355,0
20240219,131100,28220445,4355,4355,4355,4355,0
20240219,131000,28220445,4355,4355,4355,4355,0
20240219,130900,28220445,4355,4355,4355,4355,1
20240219,130800,28216090,4355,4355,4355,4355,0
20240219,130700,28216090,4355,4355,4355,4355,0
20240219,130600,28216090,4355,4355,4355,4355,0
20240219,130500,28216090,4355,4355,4355,4355,0
20240219,130400,28216090,4355,4355,4355,4355,0
20240219,130300,28216090,4355,4355,4355,4355,0
20240219,130200,28216090,4355,4355,4355,4355,0
20240219,130100,28216090,4355,4355,4355,4355,0
20240219,130000,28216090,4355,4355,4355,4355,20
20240219,125900,28128990,4350,4350,4350,4350,95
20240219,125800,27715740,4350,4350,4350,4350,0
20240219,125700,27715740,4350,4350,4350,4350,0
20240219,125600,27715740,4350,4350,4350,4350,0
20240219,125500,27715740,4350,4350,4350,4350,0
20240219,125400,27715740,4350,4350,4350,4350,0
20240219,125300,27715740,4350,4350,4350,4350,0
20240219,125200,27715740,4350,4350,4350,4350,0
20240219,125100,27715740,4350,4350,4350,4350,0
20240219,125000,27715740,4350,4350,4350,4350,1
20240219,124900,27711390,4355,4355,4355,4355,0
20240219,124800,27711390,4355,4355,4355,4355,0
20240219,124700,27711390,4355,4355,4355,4355,0
20240219,124600,27711390,4355,4355,4355,4355,0
20240219,124500,27711390,4355,4355,4355,4355,0
20240219,124400,27711390,4355,4355,4355,4355,0
20240219,124300,27711390,4355,4355,4355,4355,0
20240219,124200,27711390,4355,4355,4355,4355,0
20240219,124100,27711390,4355,4355,4355,4355,0
20240219,124000,27711390,4355,4355,4355,4355,0
20240219,123900,27711390,4355,4355,4355,4355,0
20240219,123800,27711390,4355,4355,4355,4355,0
20240219,123700,27711390,4355,4355,4355,4355,0
20240219,123600,27711390,4355,4355,4355,4355,0
20240219,123500,27711390,4355,4355,4355,4355,0
20240219,123400,27711390,4355,4355,4355,4355,300
20240219,123300,26404890,4355,4355,4355,4355,0
20240219,123200,26404890,4355,4355,4355,4355,0
20240219,123100,26404890,4355,4355,4355,4355,0
20240219,123000,26404890,4355,4355,4355,4355,0
20240219,122900,26404890,4355,4355,4355,4355,0
20240219,122800,26404890,4355,4355,4355,4355,0
20240219,122700,26404890,4355,4355,4355,4355,0
20240219,122600,26404890,4355,4355,4355,4355,0
20240219,122500,26404890,4355,4355,4355,4355,0
20240219,122400,26404890,4355,4355,4355,4355,0
20240219,122300,26404890,4355,4355,4355,4355,0
20240219,122200,26404890,4355,4355,4355,4355,0
20240219,122100,26404890,4355,4355,4355,4355,0
20240219,122000,26404890,4355,4355,4355,4355,0
20240219,121900,26404890,4355,4355,4355,4355,0
20240219,121800,26404890,4355,4355,4355,4355,0
20240219,121700,26404890,4355,4355,4355,4355,10
20240219,121600,26361340,4355,4355,4355,4355,0
20240219,121500,26361340,4355,4355,4355,4355,0
20240219,121400,26361340,4355,4355,4355,4355,0
20240219,121300,26361340,4355,4355,4355,4355,0
20240219,121200,26361340,4355,4355,4355,4355,0
20240219,121100,26361340,4355,4355,4355,4355,0
20240219,121000,26361340,4355,4355,4355,4355,0
20240219,120900,26361340,4355,4355,4355,4355,92
20240219,120800,25960680,4355,4355,4355,4355,0
20240219,120700,25960680,4355,4355,4355,4355,0
20240219,120600,25960680,4355,4355,4355,4355,0
20240219,120500,25960680,4355,4355,4355,4355,0
20240219,120400,25960680,4355,4355,4355,4355,0
20240219,120300,25960680,4355,4350,4355,4350,8
20240219,120200,25925845,4355,4355,4355,4355,0
20240219,120100,25925845,4355,4355,4355,4355,0
20240219,120000,25925845,4355,4355,4355,4355,0
20240219,115900,25925845,4355,4355,4355,4355,0
20240219,115800,25925845,4355,4355,4355,4355,0
20240219,115700,25925845,4355,4355,4355,4355,0
20240219,115600,25925845,4355,4355,4355,4355,0
20240219,115500,25925845,4355,4355,4355,4355,0
20240219,115400,25925845,4355,4355,4355,4355,0
20240219,115300,25925845,4355,4355,4355,4355,0
20240219,115200,25925845,4355,4355,4355,4355,0
20240219,115100,25925845,4355,4355,4355,4355,0
20240219,115000,25925845,4355,4355,4355,4355,0
20240219,114900,25925845,4355,4355,4355,4355,0
20240219,114800,25925845,4355,4355,4355,4355,0
20240219,114700,25925845,4355,4355,4355,4355,0
20240219,114600,25925845,4355,4355,4355,4355,0
20240219,114500,25925845,4355,4355,4355,4355,0
20240219,114400,25925845,4355,4355,4355,4355,0
20240219,114300,25925845,4355,4355,4355,4355,200
20240219,114200,25054845,4355,4355,4355,4355,1
20240219,114100,25050490,4345,4345,4345,4345,0
20240219,114000,25050490,4345,4345,4345,4345,243
20240219,113900,23994655,4345,4345,4345,4345,0
20240219,113800,23994655,4345,4345,4345,4345,0
20240219,113700,23994655,4345,4345,4345,4345,2
20240219,113600,23985965,4355,4355,4355,4355,0
20240219,113500,23985965,4355,4355,4355,4355,0
20240219,113400,23985965,4355,4355,4355,4355,0
20240219,113300,23985965,4355,4355,4355,4355,0
20240219,113200,23985965,4355,4355,4355,4355,0
20240219,113100,23985965,4355,4355,4355,4355,50
20240219,113000,23768215,4355,4355,4355,4355,0
20240219,112900,23768215,4355,4355,4355,4355,0
20240219,112800,23768215,4355,4355,4355,4355,1
20240219,112700,23763860,4350,4350,4350,4350,0
20240219,112600,23763860,4350,4350,4350,4350,506
20240219,112500,21562760,4350,4350,4350,4350,0
20240219,112400,21562760,4350,4350,4350,4350,0
20240219,112300,21562760,4350,4350,4350,4350,63
20240219,112200,21288710,4350,4350,4350,4350,0
20240219,112100,21288710,4350,4350,4350,4350,0
20240219,112000,21288710,4350,4350,4350,4350,0
20240219,111900,21288710,4350,4350,4350,4350,200
20240219,111800,20418710,4350,4350,4350,4350,0
20240219,111700,20418710,4350,4350,4350,4350,0
20240219,111600,20418710,4350,4350,4350,4350,0
20240219,111500,20418710,4350,4350,4350,4350,0
20240219,111400,20418710,4350,4350,4350,4350,0
20240219,111300,20418710,4350,4350,4350,4350,25
20240219,111200,20309960,4350,4350,4350,4350,0
20240219,111100,20309960,4350,4350,4350,4350,0
20240219,111000,20309960,4350,4350,4350,4350,0
20240219,110900,20309960,4350,4350,4350,4350,0
20240219,110800,20309960,4350,4350,4350,4350,5
20240219,110700,20288210,4350,4350,4350,4350,0
20240219,110600,20288210,4350,4350,4350,4350,0
20240219,110500,20288210,4350,4350,4350,4350,0
20240219,110400,20288210,4350,4350,4350,4350,0
20240219,110300,20288210,4350,4350,4350,4350,0
20240219,110200,20288210,4350,4350,4350,4350,0
20240219,110100,20288210,4350,4350,4350,4350,0
20240219,110000,20288210,4350,4350,4350,4350,0
20240219,105900,20288210,4350,4350,4350,4350,0
20240219,105800,20288210,4350,4350,4350,4350,70
20240219,105700,19983710,4350,4350,4350,4350,15
20240219,105600,19918460,4350,4350,4350,4350,0
20240219,105500,19918460,4350,4350,4350,4350,0
20240219,105400,19918460,4350,4350,4350,4350,0
20240219,105300,19918460,4350,4350,4350,4350,0
20240219,105200,19918460,4350,4350,4350,4350,0
20240219,105100,19918460,4350,4350,4350,4350,0
20240219,105000,19918460,4350,4350,4350,4350,0
20240219,104900,19918460,4350,4350,4350,4350,0
20240219,104800,19918460,4350,4350,4350,4350,0
20240219,104700,19918460,4350,4350,4350,4350,0
20240219,104600,19918460,4350,4350,4350,4350,0
20240219,104500,19918460,4350,4350,4350,4350,0
20240219,104400,19918460,4350,4350,4350,4350,0
20240219,104300,19918460,4350,4350,4350,4350,122
20240219,104200,19387760,4355,4355,4355,4355,0
20240219,104100,19387760,4355,4355,4355,4355,194
20240219,104000,18542890,4355,4355,4355,4355,0
20240219,103900,18542890,4355,4355,4355,4355,0
20240219,103800,18542890,4355,4360,4360,4355,314
20240219,103700,17173855,4360,4360,4360,4360,1
20240219,103600,17169495,4360,4360,4360,4360,1
20240219,103500,17165135,4360,4360,4360,4360,200
20240219,103400,16293135,4360,4360,4360,4360,0
20240219,103300,16293135,4360,4360,4360,4360,66
20240219,103200,16005375,4360,4360,4360,4360,58
20240219,103100,15752495,4360,4360,4360,4360,5
20240219,103000,15730695,4360,4360,4360,4360,504
20240219,102900,13533255,4360,4360,4360,4360,54
20240219,102800,13297815,4360,4360,4360,4360,0
20240219,102700,13297815,4360,4360,4360,4360,122
20240219,102600,12765895,4360,4360,4360,4360,1
20240219,102500,12761535,4360,4360,4360,4360,288
20240219,102400,11505855,4360,4360,4360,4360,0
20240219,102300,11505855,4360,4360,4360,4360,0
20240219,102200,11505855,4360,4360,4360,4360,1
20240219,102100,11501495,4350,4350,4350,4350,575
20240219,102000,9000245,4350,4350,4350,4350,0
20240219,101900,9000245,4350,4350,4350,4350,0
20240219,101800,9000245,4350,4350,4350,4350,50
20240219,101700,8782745,4350,4350,4350,4350,0
20240219,101600,8782745,4350,4350,4350,4350,5
20240219,101500,8760995,4350,4350,4350,4350,0
20240219,101400,8760995,4350,4350,4350,4350,0
20240219,101300,8760995,4350,4350,4350,4350,0
20240219,101200,8760995,4350,4350,4350,4350,0
20240219,101100,8760995,4350,4350,4350,4350,203
20240219,101000,7877945,4350,4350,4350,4350,0
20240219,100900,7877945,4350,4350,4350,4350,25
20240219,100800,7769195,4360,4360,4360,4360,0
20240219,100700,7769195,4360,4360,4360,4360,115
20240219,100600,7267795,4350,4350,4350,4350,0
20240219,100500,7267795,4350,4350,4350,4350,25
20240219,100400,7159045,4360,4355,4360,4355,116
20240219,100300,6653290,4360,4360,4360,4360,0
20240219,100200,6653290,4360,4360,4360,4360,0
20240219,100100,6653290,4360,4360,4360,4360,229
20240219,100000,5654850,4360,4360,4360,4360,0
20240219,095900,5654850,4360,4360,4360,4360,0
20240219,095800,5654850,4360,4360,4360,4360,0
20240219,095700,5654850,4360,4360,4360,4360,30
20240219,095600,5524050,4360,4360,4360,4360,0
20240219,095500,5524050,4360,4360,4360,4360,0
20240219,095400,5524050,4360,4360,4360,4360,1
20240219,095300,5519690,4360,4360,4360,4360,0
20240219,095200,5519690,4360,4360,4360,4360,0
20240219,095100,5519690,4360,4360,4360,4360,0
20240219,095000,5519690,4360,4360,4360,4360,2
20240219,094900,5510970,4360,4360,4360,4360,0
20240219,094800,5510970,4360,4360,4360,4360,733
20240219,094700,2315090,4360,4360,4360,4360,0
20240219,094600,2315090,4360,4360,4360,4360,2
20240219,094500,2306370,4360,4360,4360,4360,0
20240219,094400,2306370,4360,4360,4360,4360,0
20240219,094300,2306370,4360,4360,4360,4360,0
20240219,094200,2306370,4360,4360,4360,4360,0
20240219,094100,2306370,4360,4360,4360,4360,0
20240219,094000,2306370,4360,4360,4360,4360,10
20240219,093900,2262770,4355,4360,4360,4355,4
20240219,093800,2245340,4360,4360,4360,4360,72
20240219,093700,1931420,4355,4355,4355,4355,0
20240219,093600,1931420,4355,4355,4355,4355,0
20240219,093500,1931420,4355,4355,4355,4355,0
20240219,093400,1931420,4355,4355,4355,4355,0
20240219,093300,1931420,4355,4355,4355,4355,0
20240219,093200,1931420,4355,4350,4355,4350,12
20240219,093100,1879170,4360,4345,4360,4345,43
20240219,093000,1692115,4355,4355,4355,4355,16
20240219,092900,1622435,4355,4355,4355,4355,5
20240219,092800,1600660,4360,4360,4360,4360,0
20240219,092700,1600660,4360,4360,4360,4360,0
20240219,092600,1600660,4360,4360,4360,4360,25
20240219,092500,1491660,4360,4360,4360,4360,66
20240219,092400,1203900,4360,4360,4360,4360,31
20240219,092300,1068740,4355,4355,4355,4355,0
20240219,092200,1068740,4355,4355,4355,4355,0
20240219,092100,1068740,4355,4355,4355,4355,0
20240219,092000,1068740,4355,4355,4355,4355,4
20240219,091900,1051320,4355,4355,4355,4355,0
20240219,091800,1051320,4355,4355,4355,4355,0
20240219,091700,1051320,4355,4355,4355,4355,0
20240219,091600,1051320,4355,4355,4355,4355,1
20240219,091500,1046965,4355,4355,4355,4355,1
20240219,091400,1042610,4350,4360,4360,4350,29
20240219,091300,916260,4360,4360,4360,4360,1
20240219,091200,911900,4350,4350,4350,4350,0
20240219,091100,911900,4350,4350,4350,4350,1
20240219,091000,907550,4350,4350,4350,4350,0
20240219,090900,907550,4350,4350,4350,4350,50
20240219,090800,690050,4365,4365,4365,4365,1
20240219,090700,685685,4365,4365,4365,4365,69
20240219,090600,384500,4370,4370,4370,4370,0
20240219,090500,384500,4370,4370,4370,4370,0
20240219,090400,384500,4370,4370,4370,4370,0
20240219,090300,384500,4370,4370,4370,4370,0
20240219,090200,384500,4370,4370,4370,4370,0
20240219,090100,384500,4370,4370,4370,4370,0
20240219,090000,384500,4370,4370,4370,4370,86