KissMeData/084670/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195300,18624550,12090,12090,12090,12090,3
20240219,195200,18624550,12090,12090,12090,12090,0
20240219,195100,18624550,12090,12090,12090,12090,0
20240219,195000,18624550,12090,12090,12090,12090,0
20240219,194900,18624550,12090,12090,12090,12090,0
20240219,194800,18624550,12090,12090,12090,12090,0
20240219,194700,18624550,12090,12090,12090,12090,0
20240219,194600,18624550,12090,12090,12090,12090,0
20240219,194500,18624550,12090,12090,12090,12090,0
20240219,194400,18624550,12090,12090,12090,12090,0
20240219,194300,18624550,12090,12090,12090,12090,0
20240219,194200,18624550,12090,12090,12090,12090,0
20240219,194100,18624550,12090,12090,12090,12090,0
20240219,194000,18624550,12090,12090,12090,12090,0
20240219,193900,18624550,12090,12090,12090,12090,0
20240219,193800,18624550,12090,12090,12090,12090,0
20240219,193700,18624550,12090,12090,12090,12090,0
20240219,193600,18624550,12090,12090,12090,12090,0
20240219,193500,18624550,12090,12090,12090,12090,0
20240219,193400,18624550,12090,12090,12090,12090,0
20240219,193300,18624550,12090,12090,12090,12090,0
20240219,193200,18624550,12090,12090,12090,12090,0
20240219,193100,18624550,12090,12090,12090,12090,0
20240219,193000,18624550,12090,12090,12090,12090,0
20240219,192900,18624550,12090,12090,12090,12090,0
20240219,192800,18624550,12090,12090,12090,12090,0
20240219,192700,18624550,12090,12090,12090,12090,0
20240219,192600,18624550,12090,12090,12090,12090,0
20240219,192500,18624550,12090,12090,12090,12090,0
20240219,192400,18624550,12090,12090,12090,12090,0
20240219,192300,18624550,12090,12090,12090,12090,3
20240219,192200,18624550,12090,12090,12090,12090,0
20240219,192100,18624550,12090,12090,12090,12090,0
20240219,192000,18624550,12090,12090,12090,12090,0
20240219,191900,18624550,12090,12090,12090,12090,0
20240219,191800,18624550,12090,12090,12090,12090,0
20240219,191700,18624550,12090,12090,12090,12090,0
20240219,191600,18624550,12090,12090,12090,12090,0
20240219,191500,18624550,12090,12090,12090,12090,0
20240219,191400,18624550,12090,12090,12090,12090,0
20240219,191300,18624550,12090,12090,12090,12090,0
20240219,191200,18624550,12090,12090,12090,12090,0
20240219,191100,18624550,12090,12090,12090,12090,0
20240219,191000,18624550,12090,12090,12090,12090,0
20240219,190900,18624550,12090,12090,12090,12090,0
20240219,190800,18624550,12090,12090,12090,12090,0
20240219,190700,18624550,12090,12090,12090,12090,0
20240219,190600,18624550,12090,12090,12090,12090,0
20240219,190500,18624550,12090,12090,12090,12090,0
20240219,190400,18624550,12090,12090,12090,12090,0
20240219,190300,18624550,12090,12090,12090,12090,0
20240219,190200,18624550,12090,12090,12090,12090,0
20240219,190100,18624550,12090,12090,12090,12090,0
20240219,190000,18624550,12090,12090,12090,12090,0
20240219,185900,18624550,12090,12090,12090,12090,0
20240219,185800,18624550,12090,12090,12090,12090,0
20240219,185700,18624550,12090,12090,12090,12090,0
20240219,185600,18624550,12090,12090,12090,12090,0
20240219,185500,18624550,12090,12090,12090,12090,0
20240219,185400,18624550,12090,12090,12090,12090,0
20240219,185300,18624550,12090,12090,12090,12090,3
20240219,185200,18624550,12090,12090,12090,12090,0
20240219,185100,18624550,12090,12090,12090,12090,0
20240219,185000,18624550,12090,12090,12090,12090,0
20240219,184900,18624550,12090,12090,12090,12090,0
20240219,184800,18624550,12090,12090,12090,12090,0
20240219,184700,18624550,12090,12090,12090,12090,0
20240219,184600,18624550,12090,12090,12090,12090,0
20240219,184500,18624550,12090,12090,12090,12090,0
20240219,184400,18624550,12090,12090,12090,12090,0
20240219,184300,18624550,12090,12090,12090,12090,0
20240219,184200,18624550,12090,12090,12090,12090,0
20240219,184100,18624550,12090,12090,12090,12090,0
20240219,184000,18624550,12090,12090,12090,12090,0
20240219,183900,18624550,12090,12090,12090,12090,0
20240219,183800,18624550,12090,12090,12090,12090,0
20240219,183700,18624550,12090,12090,12090,12090,0
20240219,183600,18624550,12090,12090,12090,12090,0
20240219,183500,18624550,12090,12090,12090,12090,0
20240219,183400,18624550,12090,12090,12090,12090,0
20240219,183300,18624550,12090,12090,12090,12090,0
20240219,183200,18624550,12090,12090,12090,12090,0
20240219,183100,18624550,12090,12090,12090,12090,0
20240219,183000,18624550,12090,12090,12090,12090,0
20240219,182900,18624550,12090,12090,12090,12090,0
20240219,182800,18624550,12090,12090,12090,12090,0
20240219,182700,18624550,12090,12090,12090,12090,0
20240219,182600,18624550,12090,12090,12090,12090,0
20240219,182500,18624550,12090,12090,12090,12090,0
20240219,182400,18624550,12090,12090,12090,12090,0
20240219,182300,18624550,12090,12090,12090,12090,3
20240219,182200,18624550,12090,12090,12090,12090,0
20240219,182100,18624550,12090,12090,12090,12090,0
20240219,182000,18624550,12090,12090,12090,12090,0
20240219,181900,18624550,12090,12090,12090,12090,0
20240219,181800,18624550,12090,12090,12090,12090,0
20240219,181700,18624550,12090,12090,12090,12090,0
20240219,181600,18624550,12090,12090,12090,12090,0
20240219,181500,18624550,12090,12090,12090,12090,0
20240219,181400,18624550,12090,12090,12090,12090,0
20240219,181300,18624550,12090,12090,12090,12090,0
20240219,181200,18624550,12090,12090,12090,12090,0
20240219,181100,18624550,12090,12090,12090,12090,0
20240219,181000,18624550,12090,12090,12090,12090,0
20240219,180900,18624550,12090,12090,12090,12090,0
20240219,180800,18624550,12090,12090,12090,12090,0
20240219,180700,18624550,12090,12090,12090,12090,0
20240219,180600,18624550,12090,12090,12090,12090,0
20240219,180500,18624550,12090,12090,12090,12090,0
20240219,180400,18624550,12090,12090,12090,12090,0
20240219,180300,18624550,12090,12090,12090,12090,0
20240219,180200,18624550,12090,12090,12090,12090,0
20240219,180100,18624550,12090,12090,12090,12090,0
20240219,180000,18624550,12090,12090,12090,12090,0
20240219,175900,18624550,12090,12090,12090,12090,0
20240219,175800,18624550,12090,12090,12090,12090,0
20240219,175700,18624550,12090,12090,12090,12090,0
20240219,175600,18624550,12090,12090,12090,12090,0
20240219,175500,18624550,12090,12090,12090,12090,0
20240219,175400,18624550,12090,12090,12090,12090,0
20240219,175300,18624550,12090,12090,12090,12090,3
20240219,175200,18624550,12090,12090,12090,12090,0
20240219,175100,18624550,12090,12090,12090,12090,0
20240219,175000,18624550,12090,12090,12090,12090,0
20240219,174900,18624550,12090,12090,12090,12090,0
20240219,174800,18624550,12090,12090,12090,12090,0
20240219,174700,18624550,12090,12090,12090,12090,0
20240219,174600,18624550,12090,12090,12090,12090,0
20240219,174500,18624550,12090,12090,12090,12090,0
20240219,174400,18624550,12090,12090,12090,12090,0
20240219,174300,18624550,12090,12090,12090,12090,0
20240219,174200,18624550,12090,12090,12090,12090,0
20240219,174100,18624550,12090,12090,12090,12090,0
20240219,174000,18624550,12090,12090,12090,12090,0
20240219,173900,18624550,12090,12090,12090,12090,0
20240219,173800,18624550,12090,12090,12090,12090,0
20240219,173700,18624550,12090,12090,12090,12090,0
20240219,173600,18624550,12090,12090,12090,12090,0
20240219,173500,18624550,12090,12090,12090,12090,0
20240219,173400,18624550,12090,12090,12090,12090,0
20240219,173300,18624550,12090,12090,12090,12090,0
20240219,173200,18624550,12090,12090,12090,12090,0
20240219,173100,18624550,12090,12090,12090,12090,0
20240219,173000,18624550,12090,12090,12090,12090,0
20240219,172900,18624550,12090,12090,12090,12090,0
20240219,172800,18624550,12090,12090,12090,12090,0
20240219,172700,18624550,12090,12090,12090,12090,0
20240219,172600,18624550,12090,12090,12090,12090,0
20240219,172500,18624550,12090,12090,12090,12090,0
20240219,172400,18624550,12090,12090,12090,12090,0
20240219,172300,18624550,12090,12090,12090,12090,3
20240219,172200,18624550,12090,12090,12090,12090,0
20240219,172100,18624550,12090,12090,12090,12090,0
20240219,172000,18624550,12090,12090,12090,12090,0
20240219,171900,18624550,12090,12090,12090,12090,0
20240219,171800,18624550,12090,12090,12090,12090,0
20240219,171700,18624550,12090,12090,12090,12090,0
20240219,171600,18624550,12090,12090,12090,12090,0
20240219,171500,18624550,12090,12090,12090,12090,0
20240219,171400,18624550,12090,12090,12090,12090,0
20240219,171300,18624550,12090,12090,12090,12090,0
20240219,171200,18624550,12090,12090,12090,12090,0
20240219,171100,18624550,12090,12090,12090,12090,0
20240219,171000,18624550,12090,12090,12090,12090,0
20240219,170900,18624550,12090,12090,12090,12090,0
20240219,170800,18624550,12090,12090,12090,12090,0
20240219,170700,18624550,12090,12090,12090,12090,0
20240219,170600,18624550,12090,12090,12090,12090,0
20240219,170500,18624550,12090,12090,12090,12090,0
20240219,170400,18624550,12090,12090,12090,12090,0
20240219,170300,18624550,12090,12090,12090,12090,0
20240219,170200,18624550,12090,12090,12090,12090,0
20240219,170100,18624550,12090,12090,12090,12090,0
20240219,170000,18624550,12090,12090,12090,12090,0
20240219,165900,18624550,12090,12090,12090,12090,0
20240219,165800,18624550,12090,12090,12090,12090,0
20240219,165700,18624550,12090,12090,12090,12090,0
20240219,165600,18624550,12090,12090,12090,12090,0
20240219,165500,18624550,12090,12090,12090,12090,0
20240219,165400,18624550,12090,12090,12090,12090,0
20240219,165300,18624550,12090,12090,12090,12090,3
20240219,165200,18624550,12090,12090,12090,12090,0
20240219,165100,18624550,12090,12090,12090,12090,0
20240219,165000,18624550,12090,12090,12090,12090,0
20240219,164900,18624550,12090,12090,12090,12090,0
20240219,164800,18624550,12090,12090,12090,12090,0
20240219,164700,18624550,12090,12090,12090,12090,0
20240219,164600,18624550,12090,12090,12090,12090,0
20240219,164500,18624550,12090,12090,12090,12090,0
20240219,164400,18624550,12090,12090,12090,12090,0
20240219,164300,18624550,12090,12090,12090,12090,0
20240219,164200,18624550,12090,12090,12090,12090,0
20240219,164100,18624550,12090,12090,12090,12090,0
20240219,164000,18624550,12090,12090,12090,12090,0
20240219,163900,18624550,12090,12090,12090,12090,0
20240219,163800,18624550,12090,12090,12090,12090,0
20240219,163700,18624550,12090,12090,12090,12090,0
20240219,163600,18624550,12090,12090,12090,12090,0
20240219,163500,18624550,12090,12090,12090,12090,0
20240219,163400,18624550,12090,12090,12090,12090,0
20240219,163300,18624550,12090,12090,12090,12090,0
20240219,163200,18624550,12090,12090,12090,12090,0
20240219,163100,18624550,12090,12090,12090,12090,0
20240219,163000,18624550,12090,12090,12090,12090,0
20240219,162900,18624550,12090,12090,12090,12090,0
20240219,162800,18624550,12090,12090,12090,12090,0
20240219,162700,18624550,12090,12090,12090,12090,0
20240219,162600,18624550,12090,12090,12090,12090,0
20240219,162500,18624550,12090,12090,12090,12090,0
20240219,162400,18624550,12090,12090,12090,12090,0
20240219,162300,18624550,12090,12090,12090,12090,3
20240219,162200,18624550,12090,12090,12090,12090,0
20240219,162100,18624550,12090,12090,12090,12090,0
20240219,162000,18624550,12090,12090,12090,12090,0
20240219,161900,18624550,12090,12090,12090,12090,0
20240219,161800,18624550,12090,12090,12090,12090,0
20240219,161700,18624550,12090,12090,12090,12090,0
20240219,161600,18624550,12090,12090,12090,12090,0
20240219,161500,18624550,12090,12090,12090,12090,0
20240219,161400,18624550,12090,12090,12090,12090,0
20240219,161300,18624550,12090,12090,12090,12090,0
20240219,161200,18624550,12090,12090,12090,12090,0
20240219,161100,18624550,12090,12090,12090,12090,0
20240219,161000,18624550,12090,12090,12090,12090,0
20240219,160900,18624550,12090,12090,12090,12090,0
20240219,160800,18624550,12090,12090,12090,12090,0
20240219,160700,18624550,12090,12090,12090,12090,0
20240219,160600,18624550,12090,12090,12090,12090,0
20240219,160500,18624550,12090,12090,12090,12090,0
20240219,160400,18624550,12090,12090,12090,12090,0
20240219,160300,18624550,12090,12090,12090,12090,0
20240219,160200,18624550,12090,12090,12090,12090,0
20240219,160100,18624550,12090,12090,12090,12090,0
20240219,160000,18624550,12090,12090,12090,12090,0
20240219,155900,18624550,12090,12090,12090,12090,0
20240219,155800,18624550,12090,12090,12090,12090,0
20240219,155700,18624550,12090,12090,12090,12090,0
20240219,155600,18624550,12090,12090,12090,12090,0
20240219,155500,18624550,12090,12090,12090,12090,0
20240219,155400,18624550,12090,12090,12090,12090,0
20240219,155300,18624550,12090,12090,12090,12090,3
20240219,155200,18624550,12090,12090,12090,12090,0
20240219,155100,18624550,12090,12090,12090,12090,0
20240219,155000,18624550,12090,12090,12090,12090,0
20240219,154900,18624550,12090,12090,12090,12090,0
20240219,154800,18624550,12090,12090,12090,12090,0
20240219,154700,18624550,12090,12090,12090,12090,0
20240219,154600,18624550,12090,12090,12090,12090,0
20240219,154500,18624550,12090,12090,12090,12090,0
20240219,154400,18624550,12090,12090,12090,12090,0
20240219,154300,18624550,12090,12090,12090,12090,0
20240219,154200,18624550,12090,12090,12090,12090,0
20240219,154100,18624550,12090,12090,12090,12090,0
20240219,154000,18624550,12090,12090,12090,12090,0
20240219,153900,18624550,12090,12090,12090,12090,0
20240219,153800,18624550,12090,12090,12090,12090,0
20240219,153700,18624550,12090,12090,12090,12090,0
20240219,153600,18624550,12090,12090,12090,12090,0
20240219,153500,18624550,12090,12090,12090,12090,0
20240219,153400,18624550,12090,12090,12090,12090,0
20240219,153300,18624550,12090,12090,12090,12090,0
20240219,153200,18624550,12090,12090,12090,12090,0
20240219,153100,18624550,12090,12090,12090,12090,0
20240219,153000,18624550,12090,12090,12090,12090,3
20240219,152900,18588280,12090,12090,12090,12090,0
20240219,152800,18588280,12090,12090,12090,12090,0
20240219,152700,18588280,12090,12090,12090,12090,0
20240219,152600,18588280,12090,12090,12090,12090,0
20240219,152500,18588280,12090,12090,12090,12090,0
20240219,152400,18588280,12090,12090,12090,12090,0
20240219,152300,18588280,12090,12090,12090,12090,0
20240219,152200,18588280,12090,12090,12090,12090,0
20240219,152100,18588280,12090,12090,12090,12090,0
20240219,152000,18588280,12090,12090,12090,12090,0
20240219,151900,18588280,12090,12090,12090,12090,0
20240219,151800,18588280,12090,12090,12090,12090,0
20240219,151700,18588280,12090,12090,12090,12090,0
20240219,151600,18588280,12090,12090,12090,12090,0
20240219,151500,18588280,12090,12090,12090,12090,0
20240219,151400,18588280,12090,12090,12090,12090,0
20240219,151300,18588280,12090,12090,12090,12090,0
20240219,151200,18588280,12090,12090,12090,12090,0
20240219,151100,18588280,12090,12090,12090,12090,0
20240219,151000,18588280,12090,12090,12090,12090,0
20240219,150900,18588280,12090,12090,12090,12090,0
20240219,150800,18588280,12090,12090,12090,12090,0
20240219,150700,18588280,12090,12090,12090,12090,0
20240219,150600,18588280,12090,12090,12090,12090,0
20240219,150500,18588280,12090,12090,12090,12090,0
20240219,150400,18588280,12090,12090,12090,12090,0
20240219,150300,18588280,12090,12090,12090,12090,0
20240219,150200,18588280,12090,12090,12090,12090,0
20240219,150100,18588280,12090,12090,12090,12090,0
20240219,150000,18588280,12090,12090,12090,12090,0
20240219,145900,18588280,12090,12090,12090,12090,10
20240219,145800,18467380,12090,12090,12090,12090,0
20240219,145700,18467380,12090,12090,12090,12090,0
20240219,145600,18467380,12090,12090,12090,12090,0
20240219,145500,18467380,12090,12090,12090,12090,0
20240219,145400,18467380,12090,12090,12090,12090,0
20240219,145300,18467380,12090,12090,12090,12090,0
20240219,145200,18467380,12090,12090,12090,12090,0
20240219,145100,18467380,12090,12090,12090,12090,0
20240219,145000,18467380,12090,12090,12090,12090,1
20240219,144900,18455290,12080,12080,12080,12080,0
20240219,144800,18455290,12080,12080,12080,12080,0
20240219,144700,18455290,12080,12080,12080,12080,0
20240219,144600,18455290,12080,12080,12080,12080,0
20240219,144500,18455290,12080,12080,12080,12080,0
20240219,144400,18455290,12080,12080,12080,12080,0
20240219,144300,18455290,12080,12080,12080,12080,0
20240219,144200,18455290,12080,12080,12080,12080,0
20240219,144100,18455290,12080,12080,12080,12080,9
20240219,144000,18346570,12090,12090,12090,12090,0
20240219,143900,18346570,12090,12090,12090,12090,0
20240219,143800,18346570,12090,12090,12090,12090,0
20240219,143700,18346570,12090,12090,12090,12090,1
20240219,143600,18334480,12090,12090,12090,12090,0
20240219,143500,18334480,12090,12090,12090,12090,0
20240219,143400,18334480,12090,12090,12090,12090,0
20240219,143300,18334480,12090,12090,12090,12090,0
20240219,143200,18334480,12090,12090,12090,12090,0
20240219,143100,18334480,12090,12090,12090,12090,0
20240219,143000,18334480,12090,12090,12090,12090,0
20240219,142900,18334480,12090,12090,12090,12090,0
20240219,142800,18334480,12090,12090,12090,12090,0
20240219,142700,18334480,12090,12090,12090,12090,0
20240219,142600,18334480,12090,12090,12090,12090,0
20240219,142500,18334480,12090,12090,12090,12090,0
20240219,142400,18334480,12090,12090,12090,12090,0
20240219,142300,18334480,12090,12090,12090,12090,0
20240219,142200,18334480,12090,12090,12090,12090,0
20240219,142100,18334480,12090,12090,12090,12090,0
20240219,142000,18334480,12090,12090,12090,12090,0
20240219,141900,18334480,12090,12090,12090,12090,0
20240219,141800,18334480,12090,12090,12090,12090,2
20240219,141700,18310300,12090,12090,12090,12090,0
20240219,141600,18310300,12090,12090,12090,12090,0
20240219,141500,18310300,12090,12090,12090,12090,0
20240219,141400,18310300,12090,12090,12090,12090,0
20240219,141300,18310300,12090,12090,12090,12090,0
20240219,141200,18310300,12090,12090,12090,12090,0
20240219,141100,18310300,12090,12090,12090,12090,0
20240219,141000,18310300,12090,12090,12090,12090,0
20240219,140900,18310300,12090,12090,12090,12090,0
20240219,140800,18310300,12090,12090,12090,12090,0
20240219,140700,18310300,12090,12090,12090,12090,0
20240219,140600,18310300,12090,12090,12090,12090,0
20240219,140500,18310300,12090,12090,12090,12090,0
20240219,140400,18310300,12090,12090,12090,12090,0
20240219,140300,18310300,12090,12090,12090,12090,0
20240219,140200,18310300,12090,12090,12090,12090,0
20240219,140100,18310300,12090,12090,12090,12090,0
20240219,140000,18310300,12090,12090,12090,12090,0
20240219,135900,18310300,12090,12090,12090,12090,1
20240219,135800,18298210,12080,12080,12080,12080,1
20240219,135700,18286130,12080,12080,12080,12080,1
20240219,135600,18274050,12070,12070,12070,12070,0
20240219,135500,18274050,12070,12070,12070,12070,0
20240219,135400,18274050,12070,12100,12100,12070,550
20240219,135300,11625650,12100,12100,12100,12100,0
20240219,135200,11625650,12100,12100,12100,12100,0
20240219,135100,11625650,12100,12100,12100,12100,0
20240219,135000,11625650,12100,12100,12100,12100,0
20240219,134900,11625650,12100,12100,12100,12100,0
20240219,134800,11625650,12100,12100,12100,12100,0
20240219,134700,11625650,12100,12100,12100,12100,0
20240219,134600,11625650,12100,12100,12100,12100,0
20240219,134500,11625650,12100,12100,12100,12100,0
20240219,134400,11625650,12100,12100,12100,12100,0
20240219,134300,11625650,12100,12100,12100,12100,0
20240219,134200,11625650,12100,12100,12100,12100,0
20240219,134100,11625650,12100,12100,12100,12100,0
20240219,134000,11625650,12100,12100,12100,12100,0
20240219,133900,11625650,12100,12100,12100,12100,0
20240219,133800,11625650,12100,12100,12100,12100,0
20240219,133700,11625650,12100,12100,12100,12100,0
20240219,133600,11625650,12100,12100,12100,12100,0
20240219,133500,11625650,12100,12100,12100,12100,0
20240219,133400,11625650,12100,12100,12100,12100,0
20240219,133300,11625650,12100,12100,12100,12100,0
20240219,133200,11625650,12100,12100,12100,12100,0
20240219,133100,11625650,12100,12110,12110,12100,30
20240219,133000,11262580,12110,12110,12110,12110,0
20240219,132900,11262580,12110,12110,12110,12110,0
20240219,132800,11262580,12110,12110,12110,12110,0
20240219,132700,11262580,12110,12110,12110,12110,0
20240219,132600,11262580,12110,12110,12110,12110,0
20240219,132500,11262580,12110,12110,12110,12110,0
20240219,132400,11262580,12110,12110,12110,12110,0
20240219,132300,11262580,12110,12110,12110,12110,0
20240219,132200,11262580,12110,12110,12110,12110,0
20240219,132100,11262580,12110,12110,12110,12110,19
20240219,132000,11032490,12110,12110,12110,12110,0
20240219,131900,11032490,12110,12110,12110,12110,0
20240219,131800,11032490,12110,12110,12110,12110,0
20240219,131700,11032490,12110,12110,12110,12110,1
20240219,131600,11020380,12100,12100,12100,12100,0
20240219,131500,11020380,12100,12100,12100,12100,0
20240219,131400,11020380,12100,12100,12100,12100,0
20240219,131300,11020380,12100,12100,12100,12100,0
20240219,131200,11020380,12100,12100,12100,12100,0
20240219,131100,11020380,12100,12100,12100,12100,0
20240219,131000,11020380,12100,12100,12100,12100,0
20240219,130900,11020380,12100,12100,12100,12100,0
20240219,130800,11020380,12100,12100,12100,12100,0
20240219,130700,11020380,12100,12100,12100,12100,0
20240219,130600,11020380,12100,12100,12100,12100,0
20240219,130500,11020380,12100,12100,12100,12100,63
20240219,130400,10258080,12100,12100,12100,12100,10
20240219,130300,10137080,12100,12100,12100,12100,0
20240219,130200,10137080,12100,12100,12100,12100,0
20240219,130100,10137080,12100,12100,12100,12100,2
20240219,130000,10112880,12100,12100,12100,12100,0
20240219,125900,10112880,12100,12100,12100,12100,0
20240219,125800,10112880,12100,12100,12100,12100,0
20240219,125700,10112880,12100,12100,12100,12100,0
20240219,125600,10112880,12100,12100,12100,12100,0
20240219,125500,10112880,12100,12100,12100,12100,10
20240219,125400,9991880,12100,12100,12100,12100,0
20240219,125300,9991880,12100,12100,12100,12100,0
20240219,125200,9991880,12100,12100,12100,12100,0
20240219,125100,9991880,12100,12100,12100,12100,0
20240219,125000,9991880,12100,12100,12100,12100,0
20240219,124900,9991880,12100,12100,12100,12100,1
20240219,124800,9979780,12100,12100,12100,12100,0
20240219,124700,9979780,12100,12100,12100,12100,0
20240219,124600,9979780,12100,12100,12100,12100,0
20240219,124500,9979780,12100,12100,12100,12100,0
20240219,124400,9979780,12100,12100,12100,12100,0
20240219,124300,9979780,12100,12100,12100,12100,0
20240219,124200,9979780,12100,12100,12100,12100,94
20240219,124100,8842380,12100,12100,12100,12100,0
20240219,124000,8842380,12100,12100,12100,12100,0
20240219,123900,8842380,12100,12100,12100,12100,0
20240219,123800,8842380,12100,12100,12100,12100,0
20240219,123700,8842380,12100,12100,12100,12100,0
20240219,123600,8842380,12100,12100,12100,12100,1
20240219,123500,8830280,12100,12100,12100,12100,0
20240219,123400,8830280,12100,12100,12100,12100,0
20240219,123300,8830280,12100,12100,12100,12100,0
20240219,123200,8830280,12100,12100,12100,12100,0
20240219,123100,8830280,12100,12100,12100,12100,0
20240219,123000,8830280,12100,12100,12100,12100,0
20240219,122900,8830280,12100,12120,12120,12100,50
20240219,122800,8225260,12120,12120,12120,12120,0
20240219,122700,8225260,12120,12120,12120,12120,0
20240219,122600,8225260,12120,12120,12120,12120,0
20240219,122500,8225260,12120,12120,12120,12120,0
20240219,122400,8225260,12120,12120,12120,12120,0
20240219,122300,8225260,12120,12120,12120,12120,0
20240219,122200,8225260,12120,12120,12120,12120,0
20240219,122100,8225260,12120,12120,12120,12120,0
20240219,122000,8225260,12120,12120,12120,12120,0
20240219,121900,8225260,12120,12120,12120,12120,0
20240219,121800,8225260,12120,12120,12120,12120,0
20240219,121700,8225260,12120,12120,12120,12120,0
20240219,121600,8225260,12120,12120,12120,12120,0
20240219,121500,8225260,12120,12120,12120,12120,0
20240219,121400,8225260,12120,12120,12120,12120,0
20240219,121300,8225260,12120,12120,12120,12120,0
20240219,121200,8225260,12120,12120,12120,12120,2
20240219,121100,8201020,12120,12120,12120,12120,2
20240219,121000,8176780,12120,12120,12120,12120,1
20240219,120900,8164660,12120,12120,12120,12120,0
20240219,120800,8164660,12120,12120,12120,12120,0
20240219,120700,8164660,12120,12120,12120,12120,2
20240219,120600,8140420,12110,12110,12110,12110,5
20240219,120500,8079870,12100,12100,12100,12100,0
20240219,120400,8079870,12100,12100,12100,12100,0
20240219,120300,8079870,12100,12100,12100,12100,0
20240219,120200,8079870,12100,12100,12100,12100,0
20240219,120100,8079870,12100,12100,12100,12100,0
20240219,120000,8079870,12100,12100,12100,12100,0
20240219,115900,8079870,12100,12100,12100,12100,0
20240219,115800,8079870,12100,12100,12100,12100,0
20240219,115700,8079870,12100,12100,12100,12100,0
20240219,115600,8079870,12100,12100,12100,12100,0
20240219,115500,8079870,12100,12100,12100,12100,0
20240219,115400,8079870,12100,12100,12100,12100,0
20240219,115300,8079870,12100,12100,12100,12100,0
20240219,115200,8079870,12100,12100,12100,12100,0
20240219,115100,8079870,12100,12100,12100,12100,0
20240219,115000,8079870,12100,12100,12100,12100,0
20240219,114900,8079870,12100,12100,12100,12100,0
20240219,114800,8079870,12100,12100,12100,12100,0
20240219,114700,8079870,12100,12100,12100,12100,0
20240219,114600,8079870,12100,12100,12100,12100,0
20240219,114500,8079870,12100,12100,12100,12100,0
20240219,114400,8079870,12100,12110,12110,12100,7
20240219,114300,7995110,12210,12210,12210,12210,0
20240219,114200,7995110,12210,12110,12210,12110,68
20240219,114100,7167660,12100,12100,12100,12100,26
20240219,114000,6853060,12100,12100,12100,12100,0
20240219,113900,6853060,12100,12100,12100,12100,0
20240219,113800,6853060,12100,12100,12100,12100,0
20240219,113700,6853060,12100,12100,12100,12100,0
20240219,113600,6853060,12100,12100,12100,12100,0
20240219,113500,6853060,12100,12100,12100,12100,31
20240219,113400,6477960,12090,12090,12090,12090,0
20240219,113300,6477960,12090,12090,12090,12090,3
20240219,113200,6441690,12090,12090,12090,12090,0
20240219,113100,6441690,12090,12090,12090,12090,0
20240219,113000,6441690,12090,12090,12090,12090,0
20240219,112900,6441690,12090,12090,12090,12090,0
20240219,112800,6441690,12090,12090,12090,12090,0
20240219,112700,6441690,12090,12090,12090,12090,0
20240219,112600,6441690,12090,12090,12090,12090,0
20240219,112500,6441690,12090,12090,12090,12090,0
20240219,112400,6441690,12090,12090,12090,12090,0
20240219,112300,6441690,12090,12090,12090,12090,5
20240219,112200,6381240,12080,12080,12080,12080,0
20240219,112100,6381240,12080,12080,12080,12080,0
20240219,112000,6381240,12080,12080,12080,12080,0
20240219,111900,6381240,12080,12080,12080,12080,0
20240219,111800,6381240,12080,12080,12080,12080,32
20240219,111700,5994680,12080,12080,12080,12080,0
20240219,111600,5994680,12080,12080,12080,12080,0
20240219,111500,5994680,12080,12080,12080,12080,0
20240219,111400,5994680,12080,12080,12080,12080,0
20240219,111300,5994680,12080,12080,12080,12080,0
20240219,111200,5994680,12080,12080,12080,12080,0
20240219,111100,5994680,12080,12080,12080,12080,0
20240219,111000,5994680,12080,12080,12080,12080,0
20240219,110900,5994680,12080,12080,12080,12080,5
20240219,110800,5934280,12080,12080,12080,12080,4
20240219,110700,5885960,12080,12080,12080,12080,6
20240219,110600,5813480,12070,12070,12070,12070,0
20240219,110500,5813480,12070,12070,12070,12070,0
20240219,110400,5813480,12070,12070,12070,12070,0
20240219,110300,5813480,12070,12070,12070,12070,0
20240219,110200,5813480,12070,12070,12070,12070,0
20240219,110100,5813480,12070,12070,12070,12070,0
20240219,110000,5813480,12070,12070,12070,12070,0
20240219,105900,5813480,12070,12080,12080,12070,10
20240219,105800,5692750,12080,12080,12080,12080,0
20240219,105700,5692750,12080,12080,12080,12080,0
20240219,105600,5692750,12080,12080,12080,12080,0
20240219,105500,5692750,12080,12080,12080,12080,14
20240219,105400,5523630,12100,12100,12100,12100,0
20240219,105300,5523630,12100,12100,12100,12100,0
20240219,105200,5523630,12100,12100,12100,12100,0
20240219,105100,5523630,12100,12100,12100,12100,0
20240219,105000,5523630,12100,12100,12100,12100,0
20240219,104900,5523630,12100,12100,12100,12100,0
20240219,104800,5523630,12100,12100,12100,12100,0
20240219,104700,5523630,12100,12100,12100,12100,0
20240219,104600,5523630,12100,12100,12100,12100,0
20240219,104500,5523630,12100,12100,12100,12100,0
20240219,104400,5523630,12100,12100,12100,12100,0
20240219,104300,5523630,12100,12100,12100,12100,0
20240219,104200,5523630,12100,12100,12100,12100,0
20240219,104100,5523630,12100,12100,12100,12100,1
20240219,104000,5511530,12100,12100,12100,12100,0
20240219,103900,5511530,12100,12100,12100,12100,0
20240219,103800,5511530,12100,12100,12100,12100,0
20240219,103700,5511530,12100,12100,12100,12100,0
20240219,103600,5511530,12100,12100,12100,12100,0
20240219,103500,5511530,12100,12100,12100,12100,0
20240219,103400,5511530,12100,12100,12100,12100,0
20240219,103300,5511530,12100,12100,12100,12100,0
20240219,103200,5511530,12100,12100,12100,12100,0
20240219,103100,5511530,12100,12100,12100,12100,0
20240219,103000,5511530,12100,12100,12100,12100,0
20240219,102900,5511530,12100,12100,12100,12100,0
20240219,102800,5511530,12100,12100,12100,12100,0
20240219,102700,5511530,12100,12100,12100,12100,0
20240219,102600,5511530,12100,12100,12100,12100,0
20240219,102500,5511530,12100,12100,12100,12100,0
20240219,102400,5511530,12100,12100,12100,12100,0
20240219,102300,5511530,12100,12100,12100,12100,0
20240219,102200,5511530,12100,12100,12100,12100,0
20240219,102100,5511530,12100,12090,12100,12090,50
20240219,102000,4906710,12070,12070,12070,12070,0
20240219,101900,4906710,12070,12070,12070,12070,0
20240219,101800,4906710,12070,12070,12070,12070,0
20240219,101700,4906710,12070,12070,12070,12070,0
20240219,101600,4906710,12070,12070,12070,12070,0
20240219,101500,4906710,12070,12070,12070,12070,0
20240219,101400,4906710,12070,12070,12070,12070,0
20240219,101300,4906710,12070,12070,12070,12070,0
20240219,101200,4906710,12070,12070,12070,12070,0
20240219,101100,4906710,12070,12070,12070,12070,0
20240219,101000,4906710,12070,12070,12070,12070,0
20240219,100900,4906710,12070,12070,12070,12070,0
20240219,100800,4906710,12070,12070,12070,12070,0
20240219,100700,4906710,12070,12070,12070,12070,0
20240219,100600,4906710,12070,12070,12070,12070,0
20240219,100500,4906710,12070,12070,12070,12070,0
20240219,100400,4906710,12070,12070,12070,12070,1
20240219,100300,4894640,12090,12090,12090,12090,0
20240219,100200,4894640,12090,12090,12090,12090,0
20240219,100100,4894640,12090,12090,12090,12090,0
20240219,100000,4894640,12090,12090,12090,12090,0
20240219,095900,4894640,12090,12090,12090,12090,0
20240219,095800,4894640,12090,12090,12090,12090,0
20240219,095700,4894640,12090,12090,12090,12090,0
20240219,095600,4894640,12090,12090,12090,12090,0
20240219,095500,4894640,12090,12090,12090,12090,0
20240219,095400,4894640,12090,12090,12090,12090,0
20240219,095300,4894640,12090,12090,12090,12090,0
20240219,095200,4894640,12090,12090,12090,12090,25
20240219,095100,4592390,12100,12100,12100,12100,1
20240219,095000,4580290,12090,12090,12090,12090,0
20240219,094900,4580290,12090,12090,12090,12090,57
20240219,094800,3891160,12090,12090,12090,12090,0
20240219,094700,3891160,12090,12090,12090,12090,0
20240219,094600,3891160,12090,12090,12090,12090,0
20240219,094500,3891160,12090,12090,12090,12090,0
20240219,094400,3891160,12090,12090,12090,12090,13
20240219,094300,3733990,12090,12090,12090,12090,18
20240219,094200,3516370,12090,12090,12090,12090,6
20240219,094100,3443830,12090,12090,12090,12090,0
20240219,094000,3443830,12090,12050,12090,12050,177
20240219,093900,1310940,12050,12050,12050,12050,0
20240219,093800,1310940,12050,12050,12050,12050,0
20240219,093700,1310940,12050,12050,12050,12050,0
20240219,093600,1310940,12050,12050,12050,12050,0
20240219,093500,1310940,12050,12050,12050,12050,0
20240219,093400,1310940,12050,12050,12050,12050,10
20240219,093300,1190440,12090,12090,12090,12090,0
20240219,093200,1190440,12090,12090,12090,12090,0
20240219,093100,1190440,12090,12090,12090,12090,1
20240219,093000,1178350,12080,12080,12080,12080,0
20240219,092900,1178350,12080,12080,12080,12080,0
20240219,092800,1178350,12080,12080,12080,12080,18
20240219,092700,960910,12050,12050,12050,12050,0
20240219,092600,960910,12050,12050,12050,12050,0
20240219,092500,960910,12050,12050,12050,12050,0
20240219,092400,960910,12050,12050,12050,12050,0
20240219,092300,960910,12050,12050,12050,12050,0
20240219,092200,960910,12050,12050,12050,12050,0
20240219,092100,960910,12050,12050,12050,12050,0
20240219,092000,960910,12050,12050,12050,12050,0
20240219,091900,960910,12050,12050,12050,12050,0
20240219,091800,960910,12050,12050,12050,12050,0
20240219,091700,960910,12050,12050,12050,12050,0
20240219,091600,960910,12050,12050,12050,12050,0
20240219,091500,960910,12050,12050,12050,12050,1
20240219,091400,948860,12040,12040,12040,12040,0
20240219,091300,948860,12040,12040,12040,12040,0
20240219,091200,948860,12040,12040,12040,12040,0
20240219,091100,948860,12040,12040,12040,12040,0
20240219,091000,948860,12040,12040,12040,12040,0
20240219,090900,948860,12040,12040,12040,12040,0
20240219,090800,948860,12040,12040,12040,12040,0
20240219,090700,948860,12040,12040,12040,12040,1
20240219,090600,936820,12000,12000,12000,12000,0
20240219,090500,936820,12000,12000,12000,12000,0
20240219,090400,936820,12000,12000,12000,12000,0
20240219,090300,936820,12000,12000,12000,12000,0
20240219,090200,936820,12000,12000,12000,12000,0
20240219,090100,936820,12000,12020,12020,12000,76
20240219,090000,24180,12090,12090,12090,12090,2