KissMeData/005990/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,184600,71314920,8180,8180,8180,8180,24
20240219,184500,71314920,8180,8180,8180,8180,0
20240219,184400,71314920,8180,8180,8180,8180,0
20240219,184300,71314920,8180,8180,8180,8180,0
20240219,184200,71314920,8180,8180,8180,8180,0
20240219,184100,71314920,8180,8180,8180,8180,0
20240219,184000,71314920,8180,8180,8180,8180,0
20240219,183900,71314920,8180,8180,8180,8180,0
20240219,183800,71314920,8180,8180,8180,8180,0
20240219,183700,71314920,8180,8180,8180,8180,0
20240219,183600,71314920,8180,8180,8180,8180,0
20240219,183500,71314920,8180,8180,8180,8180,0
20240219,183400,71314920,8180,8180,8180,8180,0
20240219,183300,71314920,8180,8180,8180,8180,0
20240219,183200,71314920,8180,8180,8180,8180,0
20240219,183100,71314920,8180,8180,8180,8180,0
20240219,183000,71314920,8180,8180,8180,8180,0
20240219,182900,71314920,8180,8180,8180,8180,0
20240219,182800,71314920,8180,8180,8180,8180,0
20240219,182700,71314920,8180,8180,8180,8180,0
20240219,182600,71314920,8180,8180,8180,8180,0
20240219,182500,71314920,8180,8180,8180,8180,0
20240219,182400,71314920,8180,8180,8180,8180,0
20240219,182300,71314920,8180,8180,8180,8180,0
20240219,182200,71314920,8180,8180,8180,8180,0
20240219,182100,71314920,8180,8180,8180,8180,0
20240219,182000,71314920,8180,8180,8180,8180,0
20240219,181900,71314920,8180,8180,8180,8180,0
20240219,181800,71314920,8180,8180,8180,8180,0
20240219,181700,71314920,8180,8180,8180,8180,0
20240219,181600,71314920,8180,8180,8180,8180,24
20240219,181500,71314920,8180,8180,8180,8180,0
20240219,181400,71314920,8180,8180,8180,8180,0
20240219,181300,71314920,8180,8180,8180,8180,0
20240219,181200,71314920,8180,8180,8180,8180,0
20240219,181100,71314920,8180,8180,8180,8180,0
20240219,181000,71314920,8180,8180,8180,8180,0
20240219,180900,71314920,8180,8180,8180,8180,0
20240219,180800,71314920,8180,8180,8180,8180,0
20240219,180700,71314920,8180,8180,8180,8180,0
20240219,180600,71314920,8180,8180,8180,8180,0
20240219,180500,71314920,8180,8180,8180,8180,0
20240219,180400,71314920,8180,8180,8180,8180,0
20240219,180300,71314920,8180,8180,8180,8180,0
20240219,180200,71314920,8180,8180,8180,8180,0
20240219,180100,71314920,8180,8180,8180,8180,0
20240219,180000,71314920,8180,8180,8180,8180,0
20240219,175900,71314920,8180,8180,8180,8180,0
20240219,175800,71314920,8180,8180,8180,8180,0
20240219,175700,71314920,8180,8180,8180,8180,0
20240219,175600,71314920,8180,8180,8180,8180,0
20240219,175500,71314920,8180,8180,8180,8180,0
20240219,175400,71314920,8180,8180,8180,8180,0
20240219,175300,71314920,8180,8180,8180,8180,0
20240219,175200,71314920,8180,8180,8180,8180,0
20240219,175100,71314920,8180,8180,8180,8180,0
20240219,175000,71314920,8180,8180,8180,8180,0
20240219,174900,71314920,8180,8180,8180,8180,0
20240219,174800,71314920,8180,8180,8180,8180,0
20240219,174700,71314920,8180,8180,8180,8180,0
20240219,174600,71314920,8180,8180,8180,8180,24
20240219,174500,71314920,8180,8180,8180,8180,0
20240219,174400,71314920,8180,8180,8180,8180,0
20240219,174300,71314920,8180,8180,8180,8180,0
20240219,174200,71314920,8180,8180,8180,8180,0
20240219,174100,71314920,8180,8180,8180,8180,0
20240219,174000,71314920,8180,8180,8180,8180,0
20240219,173900,71314920,8180,8180,8180,8180,0
20240219,173800,71314920,8180,8180,8180,8180,0
20240219,173700,71314920,8180,8180,8180,8180,0
20240219,173600,71314920,8180,8180,8180,8180,0
20240219,173500,71314920,8180,8180,8180,8180,0
20240219,173400,71314920,8180,8180,8180,8180,0
20240219,173300,71314920,8180,8180,8180,8180,0
20240219,173200,71314920,8180,8180,8180,8180,0
20240219,173100,71314920,8180,8180,8180,8180,0
20240219,173000,71314920,8180,8180,8180,8180,0
20240219,172900,71314920,8180,8180,8180,8180,0
20240219,172800,71314920,8180,8180,8180,8180,0
20240219,172700,71314920,8180,8180,8180,8180,0
20240219,172600,71314920,8180,8180,8180,8180,0
20240219,172500,71314920,8180,8180,8180,8180,0
20240219,172400,71314920,8180,8180,8180,8180,0
20240219,172300,71314920,8180,8180,8180,8180,0
20240219,172200,71314920,8180,8180,8180,8180,0
20240219,172100,71314920,8180,8180,8180,8180,0
20240219,172000,71314920,8180,8180,8180,8180,0
20240219,171900,71314920,8180,8180,8180,8180,0
20240219,171800,71314920,8180,8180,8180,8180,0
20240219,171700,71314920,8180,8180,8180,8180,0
20240219,171600,71314920,8180,8180,8180,8180,24
20240219,171500,71314920,8180,8180,8180,8180,0
20240219,171400,71314920,8180,8180,8180,8180,0
20240219,171300,71314920,8180,8180,8180,8180,0
20240219,171200,71314920,8180,8180,8180,8180,0
20240219,171100,71314920,8180,8180,8180,8180,0
20240219,171000,71314920,8180,8180,8180,8180,0
20240219,170900,71314920,8180,8180,8180,8180,0
20240219,170800,71314920,8180,8180,8180,8180,0
20240219,170700,71314920,8180,8180,8180,8180,0
20240219,170600,71314920,8180,8180,8180,8180,0
20240219,170500,71314920,8180,8180,8180,8180,0
20240219,170400,71314920,8180,8180,8180,8180,0
20240219,170300,71314920,8180,8180,8180,8180,0
20240219,170200,71314920,8180,8180,8180,8180,0
20240219,170100,71314920,8180,8180,8180,8180,0
20240219,170000,71314920,8180,8180,8180,8180,0
20240219,165900,71314920,8180,8180,8180,8180,0
20240219,165800,71314920,8180,8180,8180,8180,0
20240219,165700,71314920,8180,8180,8180,8180,0
20240219,165600,71314920,8180,8180,8180,8180,0
20240219,165500,71314920,8180,8180,8180,8180,0
20240219,165400,71314920,8180,8180,8180,8180,0
20240219,165300,71314920,8180,8180,8180,8180,0
20240219,165200,71314920,8180,8180,8180,8180,0
20240219,165100,71314920,8180,8180,8180,8180,0
20240219,165000,71314920,8180,8180,8180,8180,0
20240219,164900,71314920,8180,8180,8180,8180,0
20240219,164800,71314920,8180,8180,8180,8180,0
20240219,164700,71314920,8180,8180,8180,8180,0
20240219,164600,71314920,8180,8180,8180,8180,24
20240219,164500,71314920,8180,8180,8180,8180,0
20240219,164400,71314920,8180,8180,8180,8180,0
20240219,164300,71314920,8180,8180,8180,8180,0
20240219,164200,71314920,8180,8180,8180,8180,0
20240219,164100,71314920,8180,8180,8180,8180,0
20240219,164000,71314920,8180,8180,8180,8180,0
20240219,163900,71314920,8180,8180,8180,8180,0
20240219,163800,71314920,8180,8180,8180,8180,0
20240219,163700,71314920,8180,8180,8180,8180,0
20240219,163600,71314920,8180,8180,8180,8180,0
20240219,163500,71314920,8180,8180,8180,8180,0
20240219,163400,71314920,8180,8180,8180,8180,0
20240219,163300,71314920,8180,8180,8180,8180,0
20240219,163200,71314920,8180,8180,8180,8180,0
20240219,163100,71314920,8180,8180,8180,8180,0
20240219,163000,71314920,8180,8180,8180,8180,0
20240219,162900,71314920,8180,8180,8180,8180,0
20240219,162800,71314920,8180,8180,8180,8180,0
20240219,162700,71314920,8180,8180,8180,8180,0
20240219,162600,71314920,8180,8180,8180,8180,0
20240219,162500,71314920,8180,8180,8180,8180,0
20240219,162400,71314920,8180,8180,8180,8180,0
20240219,162300,71314920,8180,8180,8180,8180,0
20240219,162200,71314920,8180,8180,8180,8180,0
20240219,162100,71314920,8180,8180,8180,8180,0
20240219,162000,71314920,8180,8180,8180,8180,0
20240219,161900,71314920,8180,8180,8180,8180,0
20240219,161800,71314920,8180,8180,8180,8180,0
20240219,161700,71314920,8180,8180,8180,8180,0
20240219,161600,71314920,8180,8180,8180,8180,24
20240219,161500,71314920,8180,8180,8180,8180,0
20240219,161400,71314920,8180,8180,8180,8180,0
20240219,161300,71314920,8180,8180,8180,8180,0
20240219,161200,71314920,8180,8180,8180,8180,0
20240219,161100,71314920,8180,8180,8180,8180,0
20240219,161000,71314920,8180,8180,8180,8180,0
20240219,160900,71314920,8180,8180,8180,8180,0
20240219,160800,71314920,8180,8180,8180,8180,0
20240219,160700,71314920,8180,8180,8180,8180,0
20240219,160600,71314920,8180,8180,8180,8180,0
20240219,160500,71314920,8180,8180,8180,8180,0
20240219,160400,71314920,8180,8180,8180,8180,0
20240219,160300,71314920,8180,8180,8180,8180,0
20240219,160200,71314920,8180,8180,8180,8180,0
20240219,160100,71314920,8180,8180,8180,8180,0
20240219,160000,71314920,8180,8180,8180,8180,0
20240219,155900,71314920,8180,8180,8180,8180,0
20240219,155800,71314920,8180,8180,8180,8180,0
20240219,155700,71314920,8180,8180,8180,8180,0
20240219,155600,71314920,8180,8180,8180,8180,0
20240219,155500,71314920,8180,8180,8180,8180,0
20240219,155400,71314920,8180,8180,8180,8180,0
20240219,155300,71314920,8180,8180,8180,8180,0
20240219,155200,71314920,8180,8180,8180,8180,0
20240219,155100,71314920,8180,8180,8180,8180,0
20240219,155000,71314920,8180,8180,8180,8180,0
20240219,154900,71314920,8180,8180,8180,8180,0
20240219,154800,71314920,8180,8180,8180,8180,0
20240219,154700,71314920,8180,8180,8180,8180,0
20240219,154600,71314920,8180,8180,8180,8180,24
20240219,154500,71314920,8180,8180,8180,8180,0
20240219,154400,71314920,8180,8180,8180,8180,0
20240219,154300,71314920,8180,8180,8180,8180,0
20240219,154200,71314920,8180,8180,8180,8180,0
20240219,154100,71314920,8180,8180,8180,8180,0
20240219,154000,71314920,8180,8180,8180,8180,0
20240219,153900,71314920,8180,8180,8180,8180,0
20240219,153800,71314920,8180,8180,8180,8180,0
20240219,153700,71314920,8180,8180,8180,8180,0
20240219,153600,71314920,8180,8180,8180,8180,0
20240219,153500,71314920,8180,8180,8180,8180,0
20240219,153400,71314920,8180,8180,8180,8180,0
20240219,153300,71314920,8180,8180,8180,8180,0
20240219,153200,71314920,8180,8180,8180,8180,0
20240219,153100,71314920,8180,8180,8180,8180,0
20240219,153000,71314920,8180,8180,8180,8180,24
20240219,152900,71118600,8150,8150,8150,8150,0
20240219,152800,71118600,8150,8150,8150,8150,0
20240219,152700,71118600,8150,8150,8150,8150,0
20240219,152600,71118600,8150,8150,8150,8150,0
20240219,152500,71118600,8150,8150,8150,8150,0
20240219,152400,71118600,8150,8150,8150,8150,0
20240219,152300,71118600,8150,8150,8150,8150,0
20240219,152200,71118600,8150,8150,8150,8150,0
20240219,152100,71118600,8150,8150,8150,8150,0
20240219,152000,71118600,8150,8150,8150,8150,0
20240219,151900,71118600,8150,8150,8150,8150,0
20240219,151800,71118600,8150,8150,8150,8150,1
20240219,151700,71110450,8150,8150,8150,8150,0
20240219,151600,71110450,8150,8150,8150,8150,0
20240219,151500,71110450,8150,8160,8160,8150,10
20240219,151400,71028860,8160,8160,8160,8160,1
20240219,151300,71020700,8170,8170,8170,8170,0
20240219,151200,71020700,8170,8170,8170,8170,0
20240219,151100,71020700,8170,8170,8170,8170,0
20240219,151000,71020700,8170,8170,8170,8170,1
20240219,150900,71012530,8180,8180,8180,8180,0
20240219,150800,71012530,8180,8180,8180,8180,0
20240219,150700,71012530,8180,8180,8180,8180,0
20240219,150600,71012530,8180,8180,8180,8180,17
20240219,150500,70873470,8180,8180,8180,8180,0
20240219,150400,70873470,8180,8180,8180,8180,0
20240219,150300,70873470,8180,8180,8180,8180,0
20240219,150200,70873470,8180,8180,8180,8180,0
20240219,150100,70873470,8180,8180,8180,8180,0
20240219,150000,70873470,8180,8180,8180,8180,0
20240219,145900,70873470,8180,8170,8180,8170,5
20240219,145800,70832590,8120,8120,8120,8120,1
20240219,145700,70824470,8120,8120,8120,8120,0
20240219,145600,70824470,8120,8120,8120,8120,0
20240219,145500,70824470,8120,8120,8120,8120,0
20240219,145400,70824470,8120,8120,8120,8120,0
20240219,145300,70824470,8120,8120,8120,8120,0
20240219,145200,70824470,8120,8120,8120,8120,0
20240219,145100,70824470,8120,8120,8120,8120,0
20240219,145000,70824470,8120,8120,8120,8120,0
20240219,144900,70824470,8120,8120,8120,8120,0
20240219,144800,70824470,8120,8120,8120,8120,0
20240219,144700,70824470,8120,8120,8120,8120,0
20240219,144600,70824470,8120,8120,8120,8120,0
20240219,144500,70824470,8120,8120,8120,8120,50
20240219,144400,70418470,8120,8120,8120,8120,0
20240219,144300,70418470,8120,8120,8120,8120,0
20240219,144200,70418470,8120,8120,8120,8120,0
20240219,144100,70418470,8120,8120,8120,8120,0
20240219,144000,70418470,8120,8120,8120,8120,3
20240219,143900,70394110,8120,8120,8120,8120,0
20240219,143800,70394110,8120,8120,8120,8120,0
20240219,143700,70394110,8120,8120,8120,8120,0
20240219,143600,70394110,8120,8120,8120,8120,0
20240219,143500,70394110,8120,8120,8120,8120,0
20240219,143400,70394110,8120,8120,8120,8120,0
20240219,143300,70394110,8120,8120,8120,8120,0
20240219,143200,70394110,8120,8120,8120,8120,0
20240219,143100,70394110,8120,8120,8120,8120,0
20240219,143000,70394110,8120,8120,8120,8120,0
20240219,142900,70394110,8120,8120,8120,8120,500
20240219,142800,66334110,8130,8130,8130,8130,0
20240219,142700,66334110,8130,8130,8130,8130,0
20240219,142600,66334110,8130,8130,8130,8130,0
20240219,142500,66334110,8130,8130,8130,8130,12
20240219,142400,66236550,8110,8110,8110,8110,0
20240219,142300,66236550,8110,8110,8110,8110,0
20240219,142200,66236550,8110,8110,8110,8110,0
20240219,142100,66236550,8110,8150,8150,8110,700
20240219,142000,60554340,8150,8150,8150,8150,0
20240219,141900,60554340,8150,8160,8160,8150,2
20240219,141800,60538030,8160,8160,8160,8160,0
20240219,141700,60538030,8160,8160,8160,8160,0
20240219,141600,60538030,8160,8160,8160,8160,0
20240219,141500,60538030,8160,8160,8160,8160,1
20240219,141400,60529870,8150,8150,8150,8150,0
20240219,141300,60529870,8150,8150,8150,8150,0
20240219,141200,60529870,8150,8150,8150,8150,0
20240219,141100,60529870,8150,8150,8150,8150,0
20240219,141000,60529870,8150,8150,8150,8150,0
20240219,140900,60529870,8150,8150,8150,8150,0
20240219,140800,60529870,8150,8150,8150,8150,0
20240219,140700,60529870,8150,8150,8150,8150,0
20240219,140600,60529870,8150,8150,8150,8150,0
20240219,140500,60529870,8150,8150,8150,8150,0
20240219,140400,60529870,8150,8150,8150,8150,0
20240219,140300,60529870,8150,8150,8150,8150,0
20240219,140200,60529870,8150,8150,8150,8150,0
20240219,140100,60529870,8150,8150,8150,8150,0
20240219,140000,60529870,8150,8150,8150,8150,0
20240219,135900,60529870,8150,8150,8150,8150,0
20240219,135800,60529870,8150,8150,8150,8150,0
20240219,135700,60529870,8150,8150,8150,8150,0
20240219,135600,60529870,8150,8150,8150,8150,0
20240219,135500,60529870,8150,8150,8150,8150,0
20240219,135400,60529870,8150,8150,8150,8150,0
20240219,135300,60529870,8150,8150,8150,8150,302
20240219,135200,58068570,8170,8170,8170,8170,0
20240219,135100,58068570,8170,8170,8170,8170,1
20240219,135000,58060400,8180,8180,8180,8180,1
20240219,134900,58052220,8160,8160,8160,8160,0
20240219,134800,58052220,8160,8160,8160,8160,0
20240219,134700,58052220,8160,8160,8160,8160,0
20240219,134600,58052220,8160,8160,8160,8160,0
20240219,134500,58052220,8160,8160,8160,8160,0
20240219,134400,58052220,8160,8160,8160,8160,0
20240219,134300,58052220,8160,8160,8160,8160,0
20240219,134200,58052220,8160,8160,8160,8160,1
20240219,134100,58044060,8150,8150,8150,8150,0
20240219,134000,58044060,8150,8150,8150,8150,0
20240219,133900,58044060,8150,8150,8150,8150,0
20240219,133800,58044060,8150,8150,8150,8150,0
20240219,133700,58044060,8150,8150,8150,8150,0
20240219,133600,58044060,8150,8150,8150,8150,0
20240219,133500,58044060,8150,8150,8150,8150,0
20240219,133400,58044060,8150,8150,8150,8150,0
20240219,133300,58044060,8150,8150,8150,8150,0
20240219,133200,58044060,8150,8150,8150,8150,0
20240219,133100,58044060,8150,8150,8150,8150,0
20240219,133000,58044060,8150,8150,8150,8150,0
20240219,132900,58044060,8150,8150,8150,8150,0
20240219,132800,58044060,8150,8150,8150,8150,0
20240219,132700,58044060,8150,8150,8150,8150,0
20240219,132600,58044060,8150,8150,8150,8150,0
20240219,132500,58044060,8150,8160,8160,8150,242
20240219,132400,56071510,8160,8170,8170,8160,97
20240219,132300,55279880,8170,8170,8170,8170,0
20240219,132200,55279880,8170,8170,8170,8170,0
20240219,132100,55279880,8170,8170,8170,8170,3
20240219,132000,55255370,8200,8200,8200,8200,0
20240219,131900,55255370,8200,8200,8200,8200,0
20240219,131800,55255370,8200,8200,8200,8200,0
20240219,131700,55255370,8200,8200,8200,8200,0
20240219,131600,55255370,8200,8200,8200,8200,0
20240219,131500,55255370,8200,8180,8200,8180,3
20240219,131400,55230810,8210,8210,8210,8210,0
20240219,131300,55230810,8210,8210,8210,8210,0
20240219,131200,55230810,8210,8170,8210,8170,300
20240219,131100,52771550,8170,8170,8170,8170,0
20240219,131000,52771550,8170,8170,8170,8170,96
20240219,130900,51987230,8180,8180,8180,8180,0
20240219,130800,51987230,8180,8180,8180,8180,0
20240219,130700,51987230,8180,8180,8180,8180,0
20240219,130600,51987230,8180,8180,8180,8180,0
20240219,130500,51987230,8180,8180,8180,8180,0
20240219,130400,51987230,8180,8180,8180,8180,0
20240219,130300,51987230,8180,8180,8180,8180,0
20240219,130200,51987230,8180,8180,8180,8180,0
20240219,130100,51987230,8180,8180,8180,8180,0
20240219,130000,51987230,8180,8180,8180,8180,1
20240219,125900,51979050,8190,8190,8190,8190,0
20240219,125800,51979050,8190,8190,8190,8190,0
20240219,125700,51979050,8190,8190,8190,8190,0
20240219,125600,51979050,8190,8190,8190,8190,0
20240219,125500,51979050,8190,8190,8190,8190,0
20240219,125400,51979050,8190,8180,8190,8180,2
20240219,125300,51962680,8170,8180,8180,8170,14
20240219,125200,51848200,8180,8180,8180,8180,21
20240219,125100,51676420,8180,8180,8180,8180,0
20240219,125000,51676420,8180,8180,8180,8180,0
20240219,124900,51676420,8180,8180,8180,8180,0
20240219,124800,51676420,8180,8180,8180,8180,12
20240219,124700,51578260,8190,8190,8190,8190,0
20240219,124600,51578260,8190,8190,8190,8190,0
20240219,124500,51578260,8190,8190,8190,8190,0
20240219,124400,51578260,8190,8190,8190,8190,0
20240219,124300,51578260,8190,8190,8190,8190,0
20240219,124200,51578260,8190,8190,8190,8190,0
20240219,124100,51578260,8190,8190,8190,8190,0
20240219,124000,51578260,8190,8190,8190,8190,0
20240219,123900,51578260,8190,8190,8190,8190,9
20240219,123800,51504550,8190,8190,8190,8190,0
20240219,123700,51504550,8190,8190,8190,8190,0
20240219,123600,51504550,8190,8190,8190,8190,0
20240219,123500,51504550,8190,8190,8190,8190,0
20240219,123400,51504550,8190,8190,8190,8190,0
20240219,123300,51504550,8190,8190,8190,8190,68
20240219,123200,50947630,8190,8190,8190,8190,0
20240219,123100,50947630,8190,8190,8190,8190,0
20240219,123000,50947630,8190,8190,8190,8190,12
20240219,122900,50849350,8190,8190,8190,8190,0
20240219,122800,50849350,8190,8190,8190,8190,0
20240219,122700,50849350,8190,8190,8190,8190,0
20240219,122600,50849350,8190,8190,8190,8190,0
20240219,122500,50849350,8190,8190,8190,8190,0
20240219,122400,50849350,8190,8190,8190,8190,0
20240219,122300,50849350,8190,8190,8190,8190,0
20240219,122200,50849350,8190,8190,8190,8190,0
20240219,122100,50849350,8190,8190,8190,8190,0
20240219,122000,50849350,8190,8190,8190,8190,0
20240219,121900,50849350,8190,8190,8190,8190,0
20240219,121800,50849350,8190,8190,8190,8190,0
20240219,121700,50849350,8190,8190,8190,8190,0
20240219,121600,50849350,8190,8190,8190,8190,0
20240219,121500,50849350,8190,8190,8190,8190,0
20240219,121400,50849350,8190,8190,8190,8190,0
20240219,121300,50849350,8190,8190,8190,8190,0
20240219,121200,50849350,8190,8190,8190,8190,0
20240219,121100,50849350,8190,8190,8190,8190,0
20240219,121000,50849350,8190,8190,8190,8190,0
20240219,120900,50849350,8190,8190,8190,8190,0
20240219,120800,50849350,8190,8190,8190,8190,0
20240219,120700,50849350,8190,8190,8190,8190,0
20240219,120600,50849350,8190,8190,8190,8190,0
20240219,120500,50849350,8190,8190,8190,8190,0
20240219,120400,50849350,8190,8190,8190,8190,0
20240219,120300,50849350,8190,8190,8190,8190,0
20240219,120200,50849350,8190,8190,8190,8190,0
20240219,120100,50849350,8190,8190,8190,8190,0
20240219,120000,50849350,8190,8190,8190,8190,0
20240219,115900,50849350,8190,8190,8190,8190,0
20240219,115800,50849350,8190,8190,8190,8190,0
20240219,115700,50849350,8190,8190,8190,8190,115
20240219,115600,49907500,8200,8200,8200,8200,0
20240219,115500,49907500,8200,8200,8200,8200,0
20240219,115400,49907500,8200,8200,8200,8200,0
20240219,115300,49907500,8200,8200,8200,8200,0
20240219,115200,49907500,8200,8200,8200,8200,0
20240219,115100,49907500,8200,8200,8200,8200,10
20240219,115000,49825500,8200,8200,8200,8200,0
20240219,114900,49825500,8200,8200,8200,8200,0
20240219,114800,49825500,8200,8200,8200,8200,0
20240219,114700,49825500,8200,8200,8200,8200,0
20240219,114600,49825500,8200,8200,8200,8200,0
20240219,114500,49825500,8200,8200,8200,8200,132
20240219,114400,48743100,8200,8200,8200,8200,3
20240219,114300,48718500,8200,8200,8200,8200,0
20240219,114200,48718500,8200,8200,8200,8200,197
20240219,114100,47103100,8200,8200,8200,8200,0
20240219,114000,47103100,8200,8200,8200,8200,0
20240219,113900,47103100,8200,8200,8200,8200,5
20240219,113800,47062100,8190,8190,8190,8190,97
20240219,113700,46267670,8190,8190,8190,8190,0
20240219,113600,46267670,8190,8190,8190,8190,0
20240219,113500,46267670,8190,8170,8190,8170,248
20240219,113400,44237180,8160,8160,8160,8160,0
20240219,113300,44237180,8160,8160,8160,8160,0
20240219,113200,44237180,8160,8160,8160,8160,0
20240219,113100,44237180,8160,8160,8160,8160,1
20240219,113000,44229020,8150,8150,8150,8150,1
20240219,112900,44220870,8150,8150,8150,8150,0
20240219,112800,44220870,8150,8150,8150,8150,0
20240219,112700,44220870,8150,8150,8150,8150,20
20240219,112600,44057870,8190,8190,8190,8190,0
20240219,112500,44057870,8190,8190,8190,8190,0
20240219,112400,44057870,8190,8190,8190,8190,0
20240219,112300,44057870,8190,8160,8190,8160,2
20240219,112200,44041520,8150,8150,8150,8150,0
20240219,112100,44041520,8150,8150,8150,8150,0
20240219,112000,44041520,8150,8150,8150,8150,0
20240219,111900,44041520,8150,8150,8150,8150,1
20240219,111800,44033370,8150,8150,8150,8150,0
20240219,111700,44033370,8150,8150,8150,8150,0
20240219,111600,44033370,8150,8150,8150,8150,0
20240219,111500,44033370,8150,8150,8150,8150,1
20240219,111400,44025220,8140,8120,8140,8120,93
20240219,111300,43269120,8120,8120,8120,8120,1
20240219,111200,43261000,8120,8120,8120,8120,1
20240219,111100,43252880,8120,8120,8120,8120,0
20240219,111000,43252880,8120,8120,8120,8120,1
20240219,110900,43244760,8120,8120,8120,8120,1
20240219,110800,43236640,8120,8120,8120,8120,0
20240219,110700,43236640,8120,8120,8120,8120,0
20240219,110600,43236640,8120,8120,8120,8120,1
20240219,110500,43228520,8120,8120,8120,8120,0
20240219,110400,43228520,8120,8120,8120,8120,0
20240219,110300,43228520,8120,8120,8120,8120,0
20240219,110200,43228520,8120,8120,8120,8120,1
20240219,110100,43220400,8120,8120,8120,8120,1
20240219,110000,43212280,8130,8130,8130,8130,0
20240219,105900,43212280,8130,8130,8130,8130,54
20240219,105800,42773260,8120,8150,8150,8120,377
20240219,105700,39702690,8150,8160,8160,8150,167
20240219,105600,38341470,8160,8160,8160,8160,1
20240219,105500,38333310,8200,8200,8200,8200,0
20240219,105400,38333310,8200,8200,8200,8200,0
20240219,105300,38333310,8200,8200,8200,8200,0
20240219,105200,38333310,8200,8200,8200,8200,0
20240219,105100,38333310,8200,8200,8200,8200,0
20240219,105000,38333310,8200,8200,8200,8200,0
20240219,104900,38333310,8200,8200,8200,8200,0
20240219,104800,38333310,8200,8200,8200,8200,0
20240219,104700,38333310,8200,8200,8200,8200,3
20240219,104600,38308710,8200,8200,8200,8200,0
20240219,104500,38308710,8200,8170,8200,8170,497
20240219,104400,34233340,8200,8200,8200,8200,0
20240219,104300,34233340,8200,8200,8200,8200,4
20240219,104200,34200540,8200,8170,8200,8160,1446
20240219,104100,22360780,8170,8170,8170,8170,0
20240219,104000,22360780,8170,8170,8170,8170,0
20240219,103900,22360780,8170,8170,8170,8170,2
20240219,103800,22344440,8170,8170,8170,8170,0
20240219,103700,22344440,8170,8170,8170,8170,0
20240219,103600,22344440,8170,8170,8170,8170,0
20240219,103500,22344440,8170,8170,8170,8170,0
20240219,103400,22344440,8170,8180,8180,8170,701
20240219,103300,16610270,8170,8180,8180,8170,118
20240219,103200,15645270,8180,8180,8180,8180,30
20240219,103100,15399870,8180,8180,8180,8180,0
20240219,103000,15399870,8180,8180,8180,8180,0
20240219,102900,15399870,8180,8180,8180,8180,1
20240219,102800,15391690,8200,8200,8200,8200,0
20240219,102700,15391690,8200,8200,8200,8200,49
20240219,102600,14989890,8200,8160,8200,8160,255
20240219,102500,12902030,8170,8170,8170,8170,20
20240219,102400,12738630,8160,8160,8160,8160,0
20240219,102300,12738630,8160,8160,8160,8160,1
20240219,102200,12730470,8200,8200,8200,8200,0
20240219,102100,12730470,8200,8200,8200,8200,0
20240219,102000,12730470,8200,8200,8200,8200,0
20240219,101900,12730470,8200,8160,8200,8160,500
20240219,101800,8637710,8160,8160,8160,8160,0
20240219,101700,8637710,8160,8160,8160,8160,3
20240219,101600,8613230,8160,8110,8160,8110,539
20240219,101500,4221040,8110,8120,8120,8110,102
20240219,101400,3392830,8120,8120,8120,8120,0
20240219,101300,3392830,8120,8120,8120,8120,0
20240219,101200,3392830,8120,8120,8120,8120,0
20240219,101100,3392830,8120,8120,8120,8120,0
20240219,101000,3392830,8120,8120,8120,8120,0
20240219,100900,3392830,8120,8120,8120,8120,0
20240219,100800,3392830,8120,8120,8120,8120,0
20240219,100700,3392830,8120,8120,8120,8120,0
20240219,100600,3392830,8120,8120,8120,8120,0
20240219,100500,3392830,8120,8120,8120,8120,0
20240219,100400,3392830,8120,8120,8120,8120,0
20240219,100300,3392830,8120,8120,8120,8120,0
20240219,100200,3392830,8120,8120,8120,8120,0
20240219,100100,3392830,8120,8120,8120,8120,1
20240219,100000,3384710,8120,8120,8120,8120,0
20240219,095900,3384710,8120,8120,8120,8120,0
20240219,095800,3384710,8120,8120,8120,8120,0
20240219,095700,3384710,8120,8120,8120,8120,0
20240219,095600,3384710,8120,8120,8120,8120,0
20240219,095500,3384710,8120,8120,8120,8120,1
20240219,095400,3376590,8130,8130,8130,8130,0
20240219,095300,3376590,8130,8130,8130,8130,0
20240219,095200,3376590,8130,8130,8130,8130,0
20240219,095100,3376590,8130,8130,8130,8130,0
20240219,095000,3376590,8130,8130,8130,8130,0
20240219,094900,3376590,8130,8130,8130,8130,0
20240219,094800,3376590,8130,8130,8130,8130,0
20240219,094700,3376590,8130,8130,8130,8130,0
20240219,094600,3376590,8130,8130,8130,8130,0
20240219,094500,3376590,8130,8130,8130,8130,0
20240219,094400,3376590,8130,8130,8130,8130,0
20240219,094300,3376590,8130,8130,8130,8130,20
20240219,094200,3213990,8130,8130,8130,8130,0
20240219,094100,3213990,8130,8130,8130,8130,1
20240219,094000,3205860,8130,8130,8130,8130,0
20240219,093900,3205860,8130,8130,8130,8130,73
20240219,093800,2612370,8130,8130,8130,8130,0
20240219,093700,2612370,8130,8130,8130,8130,0
20240219,093600,2612370,8130,8130,8130,8130,0
20240219,093500,2612370,8130,8130,8130,8130,0
20240219,093400,2612370,8130,8130,8130,8130,25
20240219,093300,2409120,8130,8130,8130,8130,0
20240219,093200,2409120,8130,8130,8130,8130,1
20240219,093100,2400990,8140,8140,8140,8140,5
20240219,093000,2360290,8140,8140,8140,8140,1
20240219,092900,2352150,8140,8140,8140,8140,0
20240219,092800,2352150,8140,8140,8140,8140,0
20240219,092700,2352150,8140,8150,8150,8140,13
20240219,092600,2246220,8150,8150,8150,8150,1
20240219,092500,2238070,8140,8140,8140,8120,8
20240219,092400,2173000,8130,8110,8130,8110,3
20240219,092300,2148640,8100,8090,8100,8090,2
20240219,092200,2132450,8080,8060,8080,8060,3
20240219,092100,2108240,8060,8150,8150,8050,3
20240219,092000,2083980,8150,8050,8150,8050,6
20240219,091900,2035200,8160,8160,8160,8160,0
20240219,091800,2035200,8160,8160,8160,8160,0
20240219,091700,2035200,8160,8160,8160,8160,0
20240219,091600,2035200,8160,8160,8160,8160,0
20240219,091500,2035200,8160,8160,8160,8160,0
20240219,091400,2035200,8160,8160,8160,8160,0
20240219,091300,2035200,8160,8160,8160,8160,0
20240219,091200,2035200,8160,8160,8160,8160,0
20240219,091100,2035200,8160,8160,8160,8160,0
20240219,091000,2035200,8160,8120,8160,8120,21
20240219,090900,1864070,8110,8110,8110,8110,6
20240219,090800,1815410,8110,8110,8110,8110,0
20240219,090700,1815410,8110,8050,8110,8050,16
20240219,090600,1685940,8040,8040,8040,8040,1
20240219,090500,1677900,7990,7990,7990,7990,0
20240219,090400,1677900,7990,7990,7990,7990,0
20240219,090300,1677900,7990,7990,7990,7990,0
20240219,090200,1677900,7990,7990,7990,7990,0
20240219,090100,1677900,7990,7990,7990,7990,0
20240219,090000,1677900,7990,7990,7990,7990,210