KissMeData/039340/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,192100,101379580,6050,6050,6050,6050,72
20240219,192000,101379580,6050,6050,6050,6050,0
20240219,191900,101379580,6050,6050,6050,6050,0
20240219,191800,101379580,6050,6050,6050,6050,0
20240219,191700,101379580,6050,6050,6050,6050,0
20240219,191600,101379580,6050,6050,6050,6050,0
20240219,191500,101379580,6050,6050,6050,6050,0
20240219,191400,101379580,6050,6050,6050,6050,0
20240219,191300,101379580,6050,6050,6050,6050,0
20240219,191200,101379580,6050,6050,6050,6050,0
20240219,191100,101379580,6050,6050,6050,6050,0
20240219,191000,101379580,6050,6050,6050,6050,0
20240219,190900,101379580,6050,6050,6050,6050,0
20240219,190800,101379580,6050,6050,6050,6050,0
20240219,190700,101379580,6050,6050,6050,6050,0
20240219,190600,101379580,6050,6050,6050,6050,0
20240219,190500,101379580,6050,6050,6050,6050,0
20240219,190400,101379580,6050,6050,6050,6050,0
20240219,190300,101379580,6050,6050,6050,6050,0
20240219,190200,101379580,6050,6050,6050,6050,0
20240219,190100,101379580,6050,6050,6050,6050,0
20240219,190000,101379580,6050,6050,6050,6050,0
20240219,185900,101379580,6050,6050,6050,6050,0
20240219,185800,101379580,6050,6050,6050,6050,0
20240219,185700,101379580,6050,6050,6050,6050,0
20240219,185600,101379580,6050,6050,6050,6050,0
20240219,185500,101379580,6050,6050,6050,6050,0
20240219,185400,101379580,6050,6050,6050,6050,0
20240219,185300,101379580,6050,6050,6050,6050,0
20240219,185200,101379580,6050,6050,6050,6050,0
20240219,185100,101379580,6050,6050,6050,6050,72
20240219,185000,101379580,6050,6050,6050,6050,0
20240219,184900,101379580,6050,6050,6050,6050,0
20240219,184800,101379580,6050,6050,6050,6050,0
20240219,184700,101379580,6050,6050,6050,6050,0
20240219,184600,101379580,6050,6050,6050,6050,0
20240219,184500,101379580,6050,6050,6050,6050,0
20240219,184400,101379580,6050,6050,6050,6050,0
20240219,184300,101379580,6050,6050,6050,6050,0
20240219,184200,101379580,6050,6050,6050,6050,0
20240219,184100,101379580,6050,6050,6050,6050,0
20240219,184000,101379580,6050,6050,6050,6050,0
20240219,183900,101379580,6050,6050,6050,6050,0
20240219,183800,101379580,6050,6050,6050,6050,0
20240219,183700,101379580,6050,6050,6050,6050,0
20240219,183600,101379580,6050,6050,6050,6050,0
20240219,183500,101379580,6050,6050,6050,6050,0
20240219,183400,101379580,6050,6050,6050,6050,0
20240219,183300,101379580,6050,6050,6050,6050,0
20240219,183200,101379580,6050,6050,6050,6050,0
20240219,183100,101379580,6050,6050,6050,6050,0
20240219,183000,101379580,6050,6050,6050,6050,0
20240219,182900,101379580,6050,6050,6050,6050,0
20240219,182800,101379580,6050,6050,6050,6050,0
20240219,182700,101379580,6050,6050,6050,6050,0
20240219,182600,101379580,6050,6050,6050,6050,0
20240219,182500,101379580,6050,6050,6050,6050,0
20240219,182400,101379580,6050,6050,6050,6050,0
20240219,182300,101379580,6050,6050,6050,6050,0
20240219,182200,101379580,6050,6050,6050,6050,0
20240219,182100,101379580,6050,6050,6050,6050,72
20240219,182000,101379580,6050,6050,6050,6050,0
20240219,181900,101379580,6050,6050,6050,6050,0
20240219,181800,101379580,6050,6050,6050,6050,0
20240219,181700,101379580,6050,6050,6050,6050,0
20240219,181600,101379580,6050,6050,6050,6050,0
20240219,181500,101379580,6050,6050,6050,6050,0
20240219,181400,101379580,6050,6050,6050,6050,0
20240219,181300,101379580,6050,6050,6050,6050,0
20240219,181200,101379580,6050,6050,6050,6050,0
20240219,181100,101379580,6050,6050,6050,6050,0
20240219,181000,101379580,6050,6050,6050,6050,0
20240219,180900,101379580,6050,6050,6050,6050,0
20240219,180800,101379580,6050,6050,6050,6050,0
20240219,180700,101379580,6050,6050,6050,6050,0
20240219,180600,101379580,6050,6050,6050,6050,0
20240219,180500,101379580,6050,6050,6050,6050,0
20240219,180400,101379580,6050,6050,6050,6050,0
20240219,180300,101379580,6050,6050,6050,6050,0
20240219,180200,101379580,6050,6050,6050,6050,0
20240219,180100,101379580,6050,6050,6050,6050,0
20240219,180000,101379580,6050,6050,6050,6050,0
20240219,175900,101379580,6050,6050,6050,6050,0
20240219,175800,101379580,6050,6050,6050,6050,0
20240219,175700,101379580,6050,6050,6050,6050,0
20240219,175600,101379580,6050,6050,6050,6050,0
20240219,175500,101379580,6050,6050,6050,6050,0
20240219,175400,101379580,6050,6050,6050,6050,0
20240219,175300,101379580,6050,6050,6050,6050,0
20240219,175200,101379580,6050,6050,6050,6050,0
20240219,175100,101379580,6050,6050,6050,6050,72
20240219,175000,101379580,6050,6050,6050,6050,0
20240219,174900,101379580,6050,6050,6050,6050,0
20240219,174800,101379580,6050,6050,6050,6050,0
20240219,174700,101379580,6050,6050,6050,6050,0
20240219,174600,101379580,6050,6050,6050,6050,0
20240219,174500,101379580,6050,6050,6050,6050,0
20240219,174400,101379580,6050,6050,6050,6050,0
20240219,174300,101379580,6050,6050,6050,6050,0
20240219,174200,101379580,6050,6050,6050,6050,0
20240219,174100,101379580,6050,6050,6050,6050,0
20240219,174000,101379580,6050,6050,6050,6050,0
20240219,173900,101379580,6050,6050,6050,6050,0
20240219,173800,101379580,6050,6050,6050,6050,0
20240219,173700,101379580,6050,6050,6050,6050,0
20240219,173600,101379580,6050,6050,6050,6050,0
20240219,173500,101379580,6050,6050,6050,6050,0
20240219,173400,101379580,6050,6050,6050,6050,0
20240219,173300,101379580,6050,6050,6050,6050,0
20240219,173200,101379580,6050,6050,6050,6050,0
20240219,173100,101379580,6050,6050,6050,6050,0
20240219,173000,101379580,6050,6050,6050,6050,0
20240219,172900,101379580,6050,6050,6050,6050,0
20240219,172800,101379580,6050,6050,6050,6050,0
20240219,172700,101379580,6050,6050,6050,6050,0
20240219,172600,101379580,6050,6050,6050,6050,0
20240219,172500,101379580,6050,6050,6050,6050,0
20240219,172400,101379580,6050,6050,6050,6050,0
20240219,172300,101379580,6050,6050,6050,6050,0
20240219,172200,101379580,6050,6050,6050,6050,0
20240219,172100,101379580,6050,6050,6050,6050,72
20240219,172000,101379580,6050,6050,6050,6050,0
20240219,171900,101379580,6050,6050,6050,6050,0
20240219,171800,101379580,6050,6050,6050,6050,0
20240219,171700,101379580,6050,6050,6050,6050,0
20240219,171600,101379580,6050,6050,6050,6050,0
20240219,171500,101379580,6050,6050,6050,6050,0
20240219,171400,101379580,6050,6050,6050,6050,0
20240219,171300,101379580,6050,6050,6050,6050,0
20240219,171200,101379580,6050,6050,6050,6050,0
20240219,171100,101379580,6050,6050,6050,6050,0
20240219,171000,101379580,6050,6050,6050,6050,0
20240219,170900,101379580,6050,6050,6050,6050,0
20240219,170800,101379580,6050,6050,6050,6050,0
20240219,170700,101379580,6050,6050,6050,6050,0
20240219,170600,101379580,6050,6050,6050,6050,0
20240219,170500,101379580,6050,6050,6050,6050,0
20240219,170400,101379580,6050,6050,6050,6050,0
20240219,170300,101379580,6050,6050,6050,6050,0
20240219,170200,101379580,6050,6050,6050,6050,0
20240219,170100,101379580,6050,6050,6050,6050,0
20240219,170000,101379580,6050,6050,6050,6050,0
20240219,165900,101379580,6050,6050,6050,6050,0
20240219,165800,101379580,6050,6050,6050,6050,0
20240219,165700,101379580,6050,6050,6050,6050,0
20240219,165600,101379580,6050,6050,6050,6050,0
20240219,165500,101379580,6050,6050,6050,6050,0
20240219,165400,101379580,6050,6050,6050,6050,0
20240219,165300,101379580,6050,6050,6050,6050,0
20240219,165200,101379580,6050,6050,6050,6050,0
20240219,165100,101379580,6050,6050,6050,6050,72
20240219,165000,101379580,6050,6050,6050,6050,0
20240219,164900,101379580,6050,6050,6050,6050,0
20240219,164800,101379580,6050,6050,6050,6050,0
20240219,164700,101379580,6050,6050,6050,6050,0
20240219,164600,101379580,6050,6050,6050,6050,0
20240219,164500,101379580,6050,6050,6050,6050,0
20240219,164400,101379580,6050,6050,6050,6050,0
20240219,164300,101379580,6050,6050,6050,6050,0
20240219,164200,101379580,6050,6050,6050,6050,0
20240219,164100,101379580,6050,6050,6050,6050,0
20240219,164000,101379580,6050,6050,6050,6050,0
20240219,163900,101379580,6050,6050,6050,6050,0
20240219,163800,101379580,6050,6050,6050,6050,0
20240219,163700,101379580,6050,6050,6050,6050,0
20240219,163600,101379580,6050,6050,6050,6050,0
20240219,163500,101379580,6050,6050,6050,6050,0
20240219,163400,101379580,6050,6050,6050,6050,0
20240219,163300,101379580,6050,6050,6050,6050,0
20240219,163200,101379580,6050,6050,6050,6050,0
20240219,163100,101379580,6050,6050,6050,6050,0
20240219,163000,101379580,6050,6050,6050,6050,0
20240219,162900,101379580,6050,6050,6050,6050,0
20240219,162800,101379580,6050,6050,6050,6050,0
20240219,162700,101379580,6050,6050,6050,6050,0
20240219,162600,101379580,6050,6050,6050,6050,0
20240219,162500,101379580,6050,6050,6050,6050,0
20240219,162400,101379580,6050,6050,6050,6050,0
20240219,162300,101379580,6050,6050,6050,6050,0
20240219,162200,101379580,6050,6050,6050,6050,0
20240219,162100,101379580,6050,6050,6050,6050,72
20240219,162000,101379580,6050,6050,6050,6050,0
20240219,161900,101379580,6050,6050,6050,6050,0
20240219,161800,101379580,6050,6050,6050,6050,0
20240219,161700,101379580,6050,6050,6050,6050,0
20240219,161600,101379580,6050,6050,6050,6050,0
20240219,161500,101379580,6050,6050,6050,6050,0
20240219,161400,101379580,6050,6050,6050,6050,0
20240219,161300,101379580,6050,6050,6050,6050,0
20240219,161200,101379580,6050,6050,6050,6050,0
20240219,161100,101379580,6050,6050,6050,6050,0
20240219,161000,101379580,6050,6050,6050,6050,0
20240219,160900,101379580,6050,6050,6050,6050,0
20240219,160800,101379580,6050,6050,6050,6050,0
20240219,160700,101379580,6050,6050,6050,6050,0
20240219,160600,101379580,6050,6050,6050,6050,0
20240219,160500,101379580,6050,6050,6050,6050,0
20240219,160400,101379580,6050,6050,6050,6050,0
20240219,160300,101379580,6050,6050,6050,6050,0
20240219,160200,101379580,6050,6050,6050,6050,0
20240219,160100,101379580,6050,6050,6050,6050,0
20240219,160000,101379580,6050,6050,6050,6050,0
20240219,155900,101379580,6050,6050,6050,6050,0
20240219,155800,101379580,6050,6050,6050,6050,0
20240219,155700,101379580,6050,6050,6050,6050,0
20240219,155600,101379580,6050,6050,6050,6050,0
20240219,155500,101379580,6050,6050,6050,6050,0
20240219,155400,101379580,6050,6050,6050,6050,0
20240219,155300,101379580,6050,6050,6050,6050,0
20240219,155200,101379580,6050,6050,6050,6050,0
20240219,155100,101379580,6050,6050,6050,6050,72
20240219,155000,101379580,6050,6050,6050,6050,0
20240219,154900,101379580,6050,6050,6050,6050,0
20240219,154800,101379580,6050,6050,6050,6050,0
20240219,154700,101379580,6050,6050,6050,6050,0
20240219,154600,101379580,6050,6050,6050,6050,0
20240219,154500,101379580,6050,6050,6050,6050,0
20240219,154400,101379580,6050,6050,6050,6050,0
20240219,154300,101379580,6050,6050,6050,6050,0
20240219,154200,101379580,6050,6050,6050,6050,0
20240219,154100,101379580,6050,6050,6050,6050,0
20240219,154000,101379580,6050,6050,6050,6050,0
20240219,153900,101379580,6050,6050,6050,6050,0
20240219,153800,101379580,6050,6050,6050,6050,0
20240219,153700,101379580,6050,6050,6050,6050,0
20240219,153600,101379580,6050,6050,6050,6050,0
20240219,153500,101379580,6050,6050,6050,6050,0
20240219,153400,101379580,6050,6050,6050,6050,0
20240219,153300,101379580,6050,6050,6050,6050,0
20240219,153200,101379580,6050,6050,6050,6050,0
20240219,153100,101379580,6050,6050,6050,6050,0
20240219,153000,101379580,6050,6050,6050,6050,72
20240219,152900,100943980,6060,6060,6060,6060,0
20240219,152800,100943980,6060,6060,6060,6060,0
20240219,152700,100943980,6060,6060,6060,6060,0
20240219,152600,100943980,6060,6060,6060,6060,0
20240219,152500,100943980,6060,6060,6060,6060,0
20240219,152400,100943980,6060,6060,6060,6060,0
20240219,152300,100943980,6060,6060,6060,6060,0
20240219,152200,100943980,6060,6060,6060,6060,0
20240219,152100,100943980,6060,6060,6060,6060,0
20240219,152000,100943980,6060,6060,6060,6060,0
20240219,151900,100943980,6060,6060,6060,6060,0
20240219,151800,100943980,6060,6060,6060,6060,0
20240219,151700,100943980,6060,6030,6060,6030,116
20240219,151600,100244470,6030,6030,6030,6030,2
20240219,151500,100232410,6030,6030,6030,6030,0
20240219,151400,100232410,6030,6030,6030,6030,0
20240219,151300,100232410,6030,6030,6030,6030,0
20240219,151200,100232410,6030,6030,6030,6030,0
20240219,151100,100232410,6030,6030,6030,6030,9
20240219,151000,100178140,6030,6020,6030,6020,18
20240219,150900,100069770,6030,6010,6030,6000,3060
20240219,150800,81626380,6010,6010,6010,6010,0
20240219,150700,81626380,6010,6010,6010,6010,20
20240219,150600,81506180,6010,6010,6010,6010,45
20240219,150500,81235730,6010,6010,6010,6010,75
20240219,150400,80784980,6010,6010,6010,6010,0
20240219,150300,80784980,6010,6010,6010,6010,0
20240219,150200,80784980,6010,6010,6010,6010,5
20240219,150100,80754930,6010,6010,6010,6010,23
20240219,150000,80616700,6010,6010,6010,6010,0
20240219,145900,80616700,6010,6010,6010,6010,2
20240219,145800,80604680,6010,6010,6010,6010,0
20240219,145700,80604680,6010,6010,6010,6010,1
20240219,145600,80598670,6010,6010,6010,6010,0
20240219,145500,80598670,6010,6010,6010,6010,0
20240219,145400,80598670,6010,6010,6010,6010,1
20240219,145300,80592660,6010,6010,6010,6010,0
20240219,145200,80592660,6010,6010,6010,6010,5
20240219,145100,80562610,6010,6000,6010,6000,1300
20240219,145000,72762600,5980,5980,5980,5980,0
20240219,144900,72762600,5980,5980,5980,5980,0
20240219,144800,72762600,5980,5980,5980,5980,0
20240219,144700,72762600,5980,5980,5980,5980,0
20240219,144600,72762600,5980,5980,5980,5980,0
20240219,144500,72762600,5980,5980,5980,5980,0
20240219,144400,72762600,5980,5980,5980,5980,0
20240219,144300,72762600,5980,5980,5980,5980,0
20240219,144200,72762600,5980,5980,5980,5980,0
20240219,144100,72762600,5980,5980,5980,5980,0
20240219,144000,72762600,5980,5980,5980,5980,115
20240219,143900,72074900,5980,5980,5980,5980,273
20240219,143800,70442360,5980,5980,5980,5980,0
20240219,143700,70442360,5980,5980,5980,5980,0
20240219,143600,70442360,5980,5980,5980,5980,0
20240219,143500,70442360,5980,5980,5980,5980,0
20240219,143400,70442360,5980,5990,5990,5980,197
20240219,143300,69264190,5990,5990,5990,5990,2
20240219,143200,69252210,5990,5990,5990,5990,391
20240219,143100,66910120,6000,6000,6000,6000,0
20240219,143000,66910120,6000,6000,6000,6000,516
20240219,142900,63814120,6010,6010,6010,6010,0
20240219,142800,63814120,6010,6010,6010,6010,0
20240219,142700,63814120,6010,6010,6010,6010,0
20240219,142600,63814120,6010,6010,6010,6010,0
20240219,142500,63814120,6010,6010,6010,6010,1
20240219,142400,63808110,6000,6000,6000,6000,0
20240219,142300,63808110,6000,6000,6000,6000,0
20240219,142200,63808110,6000,6000,6000,6000,0
20240219,142100,63808110,6000,6000,6000,6000,10
20240219,142000,63748110,6000,6000,6000,6000,0
20240219,141900,63748110,6000,6000,6000,6000,0
20240219,141800,63748110,6000,6010,6010,6000,20
20240219,141700,63628010,6010,6010,6010,6010,14
20240219,141600,63543870,6010,6010,6010,6010,0
20240219,141500,63543870,6010,6000,6010,6000,30
20240219,141400,63363820,6010,6010,6010,6010,0
20240219,141300,63363820,6010,6010,6010,6010,0
20240219,141200,63363820,6010,6010,6010,6010,0
20240219,141100,63363820,6010,6010,6010,6010,0
20240219,141000,63363820,6010,6010,6010,6010,0
20240219,140900,63363820,6010,6010,6010,6010,0
20240219,140800,63363820,6010,6010,6010,6010,0
20240219,140700,63363820,6010,6010,6010,6010,0
20240219,140600,63363820,6010,6010,6010,6010,0
20240219,140500,63363820,6010,6010,6010,6010,0
20240219,140400,63363820,6010,6010,6010,6010,0
20240219,140300,63363820,6010,6010,6010,6010,0
20240219,140200,63363820,6010,6010,6010,6010,0
20240219,140100,63363820,6010,6010,6010,6010,0
20240219,140000,63363820,6010,6010,6010,6010,0
20240219,135900,63363820,6010,6010,6010,6010,5
20240219,135800,63333770,6010,6010,6010,6010,10
20240219,135700,63273670,6000,6000,6000,6000,3
20240219,135600,63255670,6010,6010,6010,6010,0
20240219,135500,63255670,6010,6010,6010,6010,0
20240219,135400,63255670,6010,6010,6010,6010,0
20240219,135300,63255670,6010,6010,6010,6010,20
20240219,135200,63135470,6010,6010,6010,6010,0
20240219,135100,63135470,6010,6010,6010,6010,0
20240219,135000,63135470,6010,6010,6010,6010,0
20240219,134900,63135470,6010,6010,6010,6010,0
20240219,134800,63135470,6010,6010,6010,6010,0
20240219,134700,63135470,6010,6010,6010,6010,0
20240219,134600,63135470,6010,6010,6010,6010,0
20240219,134500,63135470,6010,6010,6010,6010,0
20240219,134400,63135470,6010,6010,6010,6010,0
20240219,134300,63135470,6010,6010,6010,6010,0
20240219,134200,63135470,6010,6010,6010,6010,0
20240219,134100,63135470,6010,6010,6010,6010,0
20240219,134000,63135470,6010,6010,6010,6010,1
20240219,133900,63129460,6000,6000,6000,6000,0
20240219,133800,63129460,6000,6000,6010,6000,102
20240219,133700,62517450,6010,6010,6010,6010,1058
20240219,133600,56158870,6020,6020,6020,6020,2
20240219,133500,56146830,6020,6020,6020,6020,0
20240219,133400,56146830,6020,6020,6020,6020,0
20240219,133300,56146830,6020,6020,6020,6020,0
20240219,133200,56146830,6020,6020,6020,6020,0
20240219,133100,56146830,6020,6020,6020,6020,0
20240219,133000,56146830,6020,6020,6020,6020,0
20240219,132900,56146830,6020,6020,6020,6020,0
20240219,132800,56146830,6020,6020,6020,6020,0
20240219,132700,56146830,6020,6020,6020,6020,20
20240219,132600,56026430,6020,6020,6020,6020,0
20240219,132500,56026430,6020,6020,6020,6020,0
20240219,132400,56026430,6020,6020,6020,6020,0
20240219,132300,56026430,6020,6020,6020,6020,445
20240219,132200,53347530,6020,6020,6020,6020,0
20240219,132100,53347530,6020,6020,6020,6020,10
20240219,132000,53287330,6020,6020,6020,6020,5
20240219,131900,53257230,6020,6020,6020,6020,0
20240219,131800,53257230,6020,6060,6060,6020,6902
20240219,131700,11586590,6080,6080,6080,6080,0
20240219,131600,11586590,6080,6080,6080,6080,0
20240219,131500,11586590,6080,6070,6080,6070,151
20240219,131400,10670010,6080,6080,6080,6080,0
20240219,131300,10670010,6080,6080,6080,6080,0
20240219,131200,10670010,6080,6080,6080,6080,0
20240219,131100,10670010,6080,6080,6080,6080,0
20240219,131000,10670010,6080,6080,6080,6080,0
20240219,130900,10670010,6080,6080,6080,6080,0
20240219,130800,10670010,6080,6080,6080,6080,0
20240219,130700,10670010,6080,6080,6080,6080,0
20240219,130600,10670010,6080,6080,6080,6080,0
20240219,130500,10670010,6080,6080,6080,6080,0
20240219,130400,10670010,6080,6080,6080,6080,0
20240219,130300,10670010,6080,6080,6080,6080,0
20240219,130200,10670010,6080,6080,6080,6080,0
20240219,130100,10670010,6080,6080,6080,6080,0
20240219,130000,10670010,6080,6080,6080,6080,0
20240219,125900,10670010,6080,6080,6080,6080,0
20240219,125800,10670010,6080,6080,6080,6080,0
20240219,125700,10670010,6080,6080,6080,6080,0
20240219,125600,10670010,6080,6080,6080,6080,0
20240219,125500,10670010,6080,6080,6080,6080,0
20240219,125400,10670010,6080,6070,6080,6070,2
20240219,125300,10657860,6080,6080,6080,6080,0
20240219,125200,10657860,6080,6080,6080,6080,0
20240219,125100,10657860,6080,6080,6080,6080,1
20240219,125000,10651780,6070,6070,6070,6070,0
20240219,124900,10651780,6070,6070,6070,6070,0
20240219,124800,10651780,6070,6070,6070,6070,0
20240219,124700,10651780,6070,6070,6070,6070,0
20240219,124600,10651780,6070,6070,6070,6070,0
20240219,124500,10651780,6070,6070,6070,6070,0
20240219,124400,10651780,6070,6070,6070,6070,0
20240219,124300,10651780,6070,6070,6070,6070,0
20240219,124200,10651780,6070,6070,6070,6070,0
20240219,124100,10651780,6070,6070,6070,6070,0
20240219,124000,10651780,6070,6070,6070,6070,0
20240219,123900,10651780,6070,6070,6070,6070,0
20240219,123800,10651780,6070,6070,6070,6070,0
20240219,123700,10651780,6070,6070,6070,6070,0
20240219,123600,10651780,6070,6070,6070,6070,0
20240219,123500,10651780,6070,6070,6070,6070,100
20240219,123400,10044780,6080,6080,6080,6080,0
20240219,123300,10044780,6080,6080,6080,6080,0
20240219,123200,10044780,6080,6080,6080,6080,0
20240219,123100,10044780,6080,6080,6080,6080,0
20240219,123000,10044780,6080,6080,6080,6080,0
20240219,122900,10044780,6080,6080,6080,6080,0
20240219,122800,10044780,6080,6080,6080,6080,0
20240219,122700,10044780,6080,6080,6080,6080,0
20240219,122600,10044780,6080,6080,6080,6080,0
20240219,122500,10044780,6080,6080,6080,6080,4
20240219,122400,10020460,6080,6080,6080,6080,0
20240219,122300,10020460,6080,6080,6080,6080,0
20240219,122200,10020460,6080,6080,6080,6080,10
20240219,122100,9959660,6080,6080,6080,6080,0
20240219,122000,9959660,6080,6080,6080,6080,0
20240219,121900,9959660,6080,6080,6080,6080,0
20240219,121800,9959660,6080,6080,6080,6080,0
20240219,121700,9959660,6080,6080,6080,6080,0
20240219,121600,9959660,6080,6080,6080,6080,0
20240219,121500,9959660,6080,6080,6080,6080,0
20240219,121400,9959660,6080,6080,6080,6080,0
20240219,121300,9959660,6080,6080,6080,6080,0
20240219,121200,9959660,6080,6080,6080,6080,0
20240219,121100,9959660,6080,6080,6080,6080,0
20240219,121000,9959660,6080,6080,6080,6080,0
20240219,120900,9959660,6080,6080,6080,6080,0
20240219,120800,9959660,6080,6080,6080,6080,0
20240219,120700,9959660,6080,6080,6080,6080,0
20240219,120600,9959660,6080,6080,6080,6080,0
20240219,120500,9959660,6080,6080,6080,6080,0
20240219,120400,9959660,6080,6080,6080,6080,0
20240219,120300,9959660,6080,6080,6080,6080,0
20240219,120200,9959660,6080,6080,6080,6080,0
20240219,120100,9959660,6080,6080,6080,6080,0
20240219,120000,9959660,6080,6080,6080,6080,0
20240219,115900,9959660,6080,6080,6080,6080,0
20240219,115800,9959660,6080,6070,6080,6070,300
20240219,115700,8135860,6070,6070,6070,6070,0
20240219,115600,8135860,6070,6070,6070,6070,0
20240219,115500,8135860,6070,6070,6070,6070,1
20240219,115400,8129790,6080,6080,6080,6080,0
20240219,115300,8129790,6080,6080,6080,6080,0
20240219,115200,8129790,6080,6080,6080,6080,0
20240219,115100,8129790,6080,6080,6080,6080,0
20240219,115000,8129790,6080,6080,6080,6080,0
20240219,114900,8129790,6080,6080,6080,6080,0
20240219,114800,8129790,6080,6080,6080,6080,0
20240219,114700,8129790,6080,6080,6080,6080,0
20240219,114600,8129790,6080,6080,6080,6080,0
20240219,114500,8129790,6080,6080,6080,6080,0
20240219,114400,8129790,6080,6080,6080,6080,0
20240219,114300,8129790,6080,6080,6080,6080,2
20240219,114200,8117630,6070,6070,6070,6070,173
20240219,114100,7067520,6070,6070,6070,6070,0
20240219,114000,7067520,6070,6060,6070,6060,416
20240219,113900,4546550,6070,6070,6070,6070,0
20240219,113800,4546550,6070,6070,6070,6070,0
20240219,113700,4546550,6070,6070,6070,6070,0
20240219,113600,4546550,6070,6070,6070,6070,0
20240219,113500,4546550,6070,6070,6070,6070,0
20240219,113400,4546550,6070,6070,6070,6070,0
20240219,113300,4546550,6070,6070,6070,6070,0
20240219,113200,4546550,6070,6070,6070,6070,0
20240219,113100,4546550,6070,6070,6070,6070,0
20240219,113000,4546550,6070,6070,6070,6070,0
20240219,112900,4546550,6070,6070,6070,6070,0
20240219,112800,4546550,6070,6070,6070,6070,0
20240219,112700,4546550,6070,6070,6070,6070,0
20240219,112600,4546550,6070,6070,6070,6070,0
20240219,112500,4546550,6070,6070,6070,6070,0
20240219,112400,4546550,6070,6070,6070,6070,1
20240219,112300,4540480,6060,6060,6060,6060,29
20240219,112200,4364740,6070,6070,6070,6070,0
20240219,112100,4364740,6070,6070,6070,6070,0
20240219,112000,4364740,6070,6070,6070,6070,0
20240219,111900,4364740,6070,6070,6070,6070,0
20240219,111800,4364740,6070,6070,6070,6070,0
20240219,111700,4364740,6070,6070,6070,6070,0
20240219,111600,4364740,6070,6070,6070,6070,0
20240219,111500,4364740,6070,6070,6070,6070,0
20240219,111400,4364740,6070,6070,6070,6070,0
20240219,111300,4364740,6070,6070,6070,6070,0
20240219,111200,4364740,6070,6070,6070,6070,0
20240219,111100,4364740,6070,6070,6070,6070,0
20240219,111000,4364740,6070,6070,6070,6070,0
20240219,110900,4364740,6070,6070,6070,6070,0
20240219,110800,4364740,6070,6070,6070,6070,0
20240219,110700,4364740,6070,6070,6070,6070,0
20240219,110600,4364740,6070,6070,6070,6070,0
20240219,110500,4364740,6070,6070,6070,6070,0
20240219,110400,4364740,6070,6070,6070,6070,0
20240219,110300,4364740,6070,6070,6070,6070,0
20240219,110200,4364740,6070,6070,6070,6070,0
20240219,110100,4364740,6070,6070,6070,6070,0
20240219,110000,4364740,6070,6070,6070,6070,0
20240219,105900,4364740,6070,6070,6070,6070,0
20240219,105800,4364740,6070,6070,6070,6070,0
20240219,105700,4364740,6070,6070,6070,6070,0
20240219,105600,4364740,6070,6070,6070,6070,0
20240219,105500,4364740,6070,6070,6070,6070,0
20240219,105400,4364740,6070,6070,6070,6070,0
20240219,105300,4364740,6070,6070,6070,6070,0
20240219,105200,4364740,6070,6070,6070,6070,0
20240219,105100,4364740,6070,6070,6070,6070,0
20240219,105000,4364740,6070,6070,6070,6070,0
20240219,104900,4364740,6070,6070,6070,6070,0
20240219,104800,4364740,6070,6070,6070,6070,0
20240219,104700,4364740,6070,6070,6070,6070,0
20240219,104600,4364740,6070,6070,6070,6070,0
20240219,104500,4364740,6070,6070,6070,6070,0
20240219,104400,4364740,6070,6070,6070,6070,0
20240219,104300,4364740,6070,6070,6070,6070,3
20240219,104200,4346530,6070,6070,6070,6070,0
20240219,104100,4346530,6070,6070,6070,6070,0
20240219,104000,4346530,6070,6070,6070,6070,10
20240219,103900,4285830,6070,6070,6070,6070,0
20240219,103800,4285830,6070,6070,6070,6070,0
20240219,103700,4285830,6070,6070,6070,6070,0
20240219,103600,4285830,6070,6070,6070,6070,0
20240219,103500,4285830,6070,6070,6070,6070,0
20240219,103400,4285830,6070,6070,6070,6070,0
20240219,103300,4285830,6070,6070,6070,6070,0
20240219,103200,4285830,6070,6070,6070,6070,0
20240219,103100,4285830,6070,6070,6070,6070,0
20240219,103000,4285830,6070,6070,6070,6070,0
20240219,102900,4285830,6070,6070,6070,6070,0
20240219,102800,4285830,6070,6070,6070,6070,0
20240219,102700,4285830,6070,6070,6070,6070,0
20240219,102600,4285830,6070,6070,6070,6070,0
20240219,102500,4285830,6070,6070,6070,6070,0
20240219,102400,4285830,6070,6070,6070,6070,0
20240219,102300,4285830,6070,6070,6070,6070,0
20240219,102200,4285830,6070,6070,6070,6070,14
20240219,102100,4200850,6070,6070,6070,6070,0
20240219,102000,4200850,6070,6070,6070,6070,0
20240219,101900,4200850,6070,6070,6070,6070,0
20240219,101800,4200850,6070,6070,6070,6070,0
20240219,101700,4200850,6070,6070,6070,6070,0
20240219,101600,4200850,6070,6070,6070,6070,0
20240219,101500,4200850,6070,6070,6070,6070,0
20240219,101400,4200850,6070,6070,6070,6070,0
20240219,101300,4200850,6070,6070,6070,6070,211
20240219,101200,2920080,6080,6080,6080,6080,0
20240219,101100,2920080,6080,6080,6080,6080,1
20240219,101000,2914000,6080,6080,6080,6080,0
20240219,100900,2914000,6080,6080,6080,6080,10
20240219,100800,2853200,6070,6070,6070,6070,0
20240219,100700,2853200,6070,6070,6070,6070,0
20240219,100600,2853200,6070,6070,6070,6070,0
20240219,100500,2853200,6070,6070,6070,6070,0
20240219,100400,2853200,6070,6070,6070,6070,0
20240219,100300,2853200,6070,6070,6070,6070,0
20240219,100200,2853200,6070,6070,6070,6070,0
20240219,100100,2853200,6070,6070,6070,6070,0
20240219,100000,2853200,6070,6070,6070,6070,0
20240219,095900,2853200,6070,6070,6070,6070,0
20240219,095800,2853200,6070,6070,6070,6070,0
20240219,095700,2853200,6070,6070,6070,6070,310
20240219,095600,971500,6080,6080,6080,6080,0
20240219,095500,971500,6080,6080,6080,6080,1
20240219,095400,965420,6070,6070,6070,6070,0
20240219,095300,965420,6070,6070,6070,6070,0
20240219,095200,965420,6070,6080,6080,6070,4
20240219,095100,941130,6080,6080,6080,6080,0
20240219,095000,941130,6080,6080,6080,6080,0
20240219,094900,941130,6080,6080,6080,6080,0
20240219,094800,941130,6080,6080,6080,6080,0
20240219,094700,941130,6080,6080,6080,6080,10
20240219,094600,880330,6080,6080,6080,6080,0
20240219,094500,880330,6080,6080,6080,6080,0
20240219,094400,880330,6080,6080,6080,6080,0
20240219,094300,880330,6080,6080,6080,6080,0
20240219,094200,880330,6080,6080,6080,6080,1
20240219,094100,874250,6080,6080,6080,6080,5
20240219,094000,843850,6080,6080,6080,6080,0
20240219,093900,843850,6080,6080,6080,6080,0
20240219,093800,843850,6080,6080,6080,6080,3
20240219,093700,825610,6080,6080,6080,6080,1
20240219,093600,819530,6080,6080,6080,6080,0
20240219,093500,819530,6080,6080,6080,6080,25
20240219,093400,667530,6090,6090,6090,6090,0
20240219,093300,667530,6090,6090,6090,6090,0
20240219,093200,667530,6090,6090,6090,6090,0
20240219,093100,667530,6090,6090,6090,6090,0
20240219,093000,667530,6090,6090,6090,6090,0
20240219,092900,667530,6090,6090,6090,6090,1
20240219,092800,661440,6080,6080,6080,6080,0
20240219,092700,661440,6080,6080,6080,6080,52
20240219,092600,345280,6100,6100,6100,6100,0
20240219,092500,345280,6100,6100,6100,6100,0
20240219,092400,345280,6100,6100,6100,6100,0
20240219,092300,345280,6100,6100,6100,6100,0
20240219,092200,345280,6100,6100,6100,6100,0
20240219,092100,345280,6100,6100,6100,6100,0
20240219,092000,345280,6100,6100,6100,6100,0
20240219,091900,345280,6100,6100,6100,6100,0
20240219,091800,345280,6100,6100,6100,6100,0
20240219,091700,345280,6100,6100,6100,6100,0
20240219,091600,345280,6100,6100,6100,6100,0
20240219,091500,345280,6100,6100,6100,6100,0
20240219,091400,345280,6100,6100,6100,6100,0
20240219,091300,345280,6100,6100,6100,6100,5
20240219,091200,314780,6100,6100,6100,6100,0
20240219,091100,314780,6100,6050,6100,6050,6
20240219,091000,278240,6100,6100,6100,6100,0
20240219,090900,278240,6100,6100,6100,6100,5
20240219,090800,247740,6030,6030,6030,6030,0
20240219,090700,247740,6030,6030,6030,6030,0
20240219,090600,247740,6030,6030,6030,6030,0
20240219,090500,247740,6030,6030,6030,6030,0
20240219,090400,247740,6030,6030,6030,6030,3
20240219,090300,229650,6040,6040,6040,6040,0
20240219,090200,229650,6040,6040,6040,6040,0
20240219,090100,229650,6040,6040,6040,6040,0
20240219,090000,229650,6040,6050,6050,6040,38