KissMeData/101930/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,200500,691476350,11060,11060,11060,11060,881
20240219,200400,691476350,11060,11060,11060,11060,0
20240219,200300,691476350,11060,11060,11060,11060,0
20240219,200200,691476350,11060,11060,11060,11060,0
20240219,200100,691476350,11060,11060,11060,11060,0
20240219,200000,691476350,11060,11060,11060,11060,0
20240219,195900,691476350,11060,11060,11060,11060,0
20240219,195800,691476350,11060,11060,11060,11060,0
20240219,195700,691476350,11060,11060,11060,11060,0
20240219,195600,691476350,11060,11060,11060,11060,0
20240219,195500,691476350,11060,11060,11060,11060,0
20240219,195400,691476350,11060,11060,11060,11060,0
20240219,195300,691476350,11060,11060,11060,11060,0
20240219,195200,691476350,11060,11060,11060,11060,0
20240219,195100,691476350,11060,11060,11060,11060,0
20240219,195000,691476350,11060,11060,11060,11060,0
20240219,194900,691476350,11060,11060,11060,11060,0
20240219,194800,691476350,11060,11060,11060,11060,0
20240219,194700,691476350,11060,11060,11060,11060,0
20240219,194600,691476350,11060,11060,11060,11060,0
20240219,194500,691476350,11060,11060,11060,11060,0
20240219,194400,691476350,11060,11060,11060,11060,0
20240219,194300,691476350,11060,11060,11060,11060,0
20240219,194200,691476350,11060,11060,11060,11060,0
20240219,194100,691476350,11060,11060,11060,11060,0
20240219,194000,691476350,11060,11060,11060,11060,0
20240219,193900,691476350,11060,11060,11060,11060,0
20240219,193800,691476350,11060,11060,11060,11060,0
20240219,193700,691476350,11060,11060,11060,11060,0
20240219,193600,691476350,11060,11060,11060,11060,0
20240219,193500,691476350,11060,11060,11060,11060,881
20240219,193400,691476350,11060,11060,11060,11060,0
20240219,193300,691476350,11060,11060,11060,11060,0
20240219,193200,691476350,11060,11060,11060,11060,0
20240219,193100,691476350,11060,11060,11060,11060,0
20240219,193000,691476350,11060,11060,11060,11060,0
20240219,192900,691476350,11060,11060,11060,11060,0
20240219,192800,691476350,11060,11060,11060,11060,0
20240219,192700,691476350,11060,11060,11060,11060,0
20240219,192600,691476350,11060,11060,11060,11060,0
20240219,192500,691476350,11060,11060,11060,11060,0
20240219,192400,691476350,11060,11060,11060,11060,0
20240219,192300,691476350,11060,11060,11060,11060,0
20240219,192200,691476350,11060,11060,11060,11060,0
20240219,192100,691476350,11060,11060,11060,11060,0
20240219,192000,691476350,11060,11060,11060,11060,0
20240219,191900,691476350,11060,11060,11060,11060,0
20240219,191800,691476350,11060,11060,11060,11060,0
20240219,191700,691476350,11060,11060,11060,11060,0
20240219,191600,691476350,11060,11060,11060,11060,0
20240219,191500,691476350,11060,11060,11060,11060,0
20240219,191400,691476350,11060,11060,11060,11060,0
20240219,191300,691476350,11060,11060,11060,11060,0
20240219,191200,691476350,11060,11060,11060,11060,0
20240219,191100,691476350,11060,11060,11060,11060,0
20240219,191000,691476350,11060,11060,11060,11060,0
20240219,190900,691476350,11060,11060,11060,11060,0
20240219,190800,691476350,11060,11060,11060,11060,0
20240219,190700,691476350,11060,11060,11060,11060,0
20240219,190600,691476350,11060,11060,11060,11060,0
20240219,190500,691476350,11060,11060,11060,11060,881
20240219,190400,691476350,11060,11060,11060,11060,0
20240219,190300,691476350,11060,11060,11060,11060,0
20240219,190200,691476350,11060,11060,11060,11060,0
20240219,190100,691476350,11060,11060,11060,11060,0
20240219,190000,691476350,11060,11060,11060,11060,0
20240219,185900,691476350,11060,11060,11060,11060,0
20240219,185800,691476350,11060,11060,11060,11060,0
20240219,185700,691476350,11060,11060,11060,11060,0
20240219,185600,691476350,11060,11060,11060,11060,0
20240219,185500,691476350,11060,11060,11060,11060,0
20240219,185400,691476350,11060,11060,11060,11060,0
20240219,185300,691476350,11060,11060,11060,11060,0
20240219,185200,691476350,11060,11060,11060,11060,0
20240219,185100,691476350,11060,11060,11060,11060,0
20240219,185000,691476350,11060,11060,11060,11060,0
20240219,184900,691476350,11060,11060,11060,11060,0
20240219,184800,691476350,11060,11060,11060,11060,0
20240219,184700,691476350,11060,11060,11060,11060,0
20240219,184600,691476350,11060,11060,11060,11060,0
20240219,184500,691476350,11060,11060,11060,11060,0
20240219,184400,691476350,11060,11060,11060,11060,0
20240219,184300,691476350,11060,11060,11060,11060,0
20240219,184200,691476350,11060,11060,11060,11060,0
20240219,184100,691476350,11060,11060,11060,11060,0
20240219,184000,691476350,11060,11060,11060,11060,0
20240219,183900,691476350,11060,11060,11060,11060,0
20240219,183800,691476350,11060,11060,11060,11060,0
20240219,183700,691476350,11060,11060,11060,11060,0
20240219,183600,691476350,11060,11060,11060,11060,0
20240219,183500,691476350,11060,11060,11060,11060,881
20240219,183400,691476350,11060,11060,11060,11060,0
20240219,183300,691476350,11060,11060,11060,11060,0
20240219,183200,691476350,11060,11060,11060,11060,0
20240219,183100,691476350,11060,11060,11060,11060,0
20240219,183000,691476350,11060,11060,11060,11060,0
20240219,182900,691476350,11060,11060,11060,11060,0
20240219,182800,691476350,11060,11060,11060,11060,0
20240219,182700,691476350,11060,11060,11060,11060,0
20240219,182600,691476350,11060,11060,11060,11060,0
20240219,182500,691476350,11060,11060,11060,11060,0
20240219,182400,691476350,11060,11060,11060,11060,0
20240219,182300,691476350,11060,11060,11060,11060,0
20240219,182200,691476350,11060,11060,11060,11060,0
20240219,182100,691476350,11060,11060,11060,11060,0
20240219,182000,691476350,11060,11060,11060,11060,0
20240219,181900,691476350,11060,11060,11060,11060,0
20240219,181800,691476350,11060,11060,11060,11060,0
20240219,181700,691476350,11060,11060,11060,11060,0
20240219,181600,691476350,11060,11060,11060,11060,0
20240219,181500,691476350,11060,11060,11060,11060,0
20240219,181400,691476350,11060,11060,11060,11060,0
20240219,181300,691476350,11060,11060,11060,11060,0
20240219,181200,691476350,11060,11060,11060,11060,0
20240219,181100,691476350,11060,11060,11060,11060,0
20240219,181000,691476350,11060,11060,11060,11060,0
20240219,180900,691476350,11060,11060,11060,11060,0
20240219,180800,691476350,11060,11060,11060,11060,0
20240219,180700,691476350,11060,11060,11060,11060,0
20240219,180600,691476350,11060,11060,11060,11060,0
20240219,180500,691476350,11060,11060,11060,11060,881
20240219,180400,691476350,11060,11060,11060,11060,0
20240219,180300,691476350,11060,11060,11060,11060,0
20240219,180200,691476350,11060,11060,11060,11060,0
20240219,180100,691476350,11060,11060,11060,11060,0
20240219,180000,691476350,11060,11060,11060,11060,0
20240219,175900,691476350,11060,11060,11060,11060,0
20240219,175800,691476350,11060,11060,11060,11060,0
20240219,175700,691476350,11060,11060,11060,11060,0
20240219,175600,691476350,11060,11060,11060,11060,0
20240219,175500,691476350,11060,11060,11060,11060,0
20240219,175400,691476350,11060,11060,11060,11060,0
20240219,175300,691476350,11060,11060,11060,11060,0
20240219,175200,691476350,11060,11060,11060,11060,0
20240219,175100,691476350,11060,11060,11060,11060,0
20240219,175000,691476350,11060,11060,11060,11060,0
20240219,174900,691476350,11060,11060,11060,11060,0
20240219,174800,691476350,11060,11060,11060,11060,0
20240219,174700,691476350,11060,11060,11060,11060,0
20240219,174600,691476350,11060,11060,11060,11060,0
20240219,174500,691476350,11060,11060,11060,11060,0
20240219,174400,691476350,11060,11060,11060,11060,0
20240219,174300,691476350,11060,11060,11060,11060,0
20240219,174200,691476350,11060,11060,11060,11060,0
20240219,174100,691476350,11060,11060,11060,11060,0
20240219,174000,691476350,11060,11060,11060,11060,0
20240219,173900,691476350,11060,11060,11060,11060,0
20240219,173800,691476350,11060,11060,11060,11060,0
20240219,173700,691476350,11060,11060,11060,11060,0
20240219,173600,691476350,11060,11060,11060,11060,0
20240219,173500,691476350,11060,11060,11060,11060,881
20240219,173400,691476350,11060,11060,11060,11060,0
20240219,173300,691476350,11060,11060,11060,11060,0
20240219,173200,691476350,11060,11060,11060,11060,0
20240219,173100,691476350,11060,11060,11060,11060,0
20240219,173000,691476350,11060,11060,11060,11060,0
20240219,172900,691476350,11060,11060,11060,11060,0
20240219,172800,691476350,11060,11060,11060,11060,0
20240219,172700,691476350,11060,11060,11060,11060,0
20240219,172600,691476350,11060,11060,11060,11060,0
20240219,172500,691476350,11060,11060,11060,11060,0
20240219,172400,691476350,11060,11060,11060,11060,0
20240219,172300,691476350,11060,11060,11060,11060,0
20240219,172200,691476350,11060,11060,11060,11060,0
20240219,172100,691476350,11060,11060,11060,11060,0
20240219,172000,691476350,11060,11060,11060,11060,0
20240219,171900,691476350,11060,11060,11060,11060,0
20240219,171800,691476350,11060,11060,11060,11060,0
20240219,171700,691476350,11060,11060,11060,11060,0
20240219,171600,691476350,11060,11060,11060,11060,0
20240219,171500,691476350,11060,11060,11060,11060,0
20240219,171400,691476350,11060,11060,11060,11060,0
20240219,171300,691476350,11060,11060,11060,11060,0
20240219,171200,691476350,11060,11060,11060,11060,0
20240219,171100,691476350,11060,11060,11060,11060,0
20240219,171000,691476350,11060,11060,11060,11060,0
20240219,170900,691476350,11060,11060,11060,11060,0
20240219,170800,691476350,11060,11060,11060,11060,0
20240219,170700,691476350,11060,11060,11060,11060,0
20240219,170600,691476350,11060,11060,11060,11060,0
20240219,170500,691476350,11060,11060,11060,11060,881
20240219,170400,691476350,11060,11060,11060,11060,0
20240219,170300,691476350,11060,11060,11060,11060,0
20240219,170200,691476350,11060,11060,11060,11060,0
20240219,170100,691476350,11060,11060,11060,11060,0
20240219,170000,691476350,11060,11060,11060,11060,0
20240219,165900,691476350,11060,11060,11060,11060,0
20240219,165800,691476350,11060,11060,11060,11060,0
20240219,165700,691476350,11060,11060,11060,11060,0
20240219,165600,691476350,11060,11060,11060,11060,0
20240219,165500,691476350,11060,11060,11060,11060,0
20240219,165400,691476350,11060,11060,11060,11060,0
20240219,165300,691476350,11060,11060,11060,11060,0
20240219,165200,691476350,11060,11060,11060,11060,0
20240219,165100,691476350,11060,11060,11060,11060,0
20240219,165000,691476350,11060,11060,11060,11060,0
20240219,164900,691476350,11060,11060,11060,11060,0
20240219,164800,691476350,11060,11060,11060,11060,0
20240219,164700,691476350,11060,11060,11060,11060,0
20240219,164600,691476350,11060,11060,11060,11060,0
20240219,164500,691476350,11060,11060,11060,11060,0
20240219,164400,691476350,11060,11060,11060,11060,0
20240219,164300,691476350,11060,11060,11060,11060,0
20240219,164200,691476350,11060,11060,11060,11060,0
20240219,164100,691476350,11060,11060,11060,11060,0
20240219,164000,691476350,11060,11060,11060,11060,0
20240219,163900,691476350,11060,11060,11060,11060,0
20240219,163800,691476350,11060,11060,11060,11060,0
20240219,163700,691476350,11060,11060,11060,11060,0
20240219,163600,691476350,11060,11060,11060,11060,0
20240219,163500,691476350,11060,11060,11060,11060,881
20240219,163400,691476350,11060,11060,11060,11060,0
20240219,163300,691476350,11060,11060,11060,11060,0
20240219,163200,691476350,11060,11060,11060,11060,0
20240219,163100,691476350,11060,11060,11060,11060,0
20240219,163000,691476350,11060,11060,11060,11060,0
20240219,162900,691476350,11060,11060,11060,11060,0
20240219,162800,691476350,11060,11060,11060,11060,0
20240219,162700,691476350,11060,11060,11060,11060,0
20240219,162600,691476350,11060,11060,11060,11060,0
20240219,162500,691476350,11060,11060,11060,11060,0
20240219,162400,691476350,11060,11060,11060,11060,0
20240219,162300,691476350,11060,11060,11060,11060,0
20240219,162200,691476350,11060,11060,11060,11060,0
20240219,162100,691476350,11060,11060,11060,11060,0
20240219,162000,691476350,11060,11060,11060,11060,0
20240219,161900,691476350,11060,11060,11060,11060,0
20240219,161800,691476350,11060,11060,11060,11060,0
20240219,161700,691476350,11060,11060,11060,11060,0
20240219,161600,691476350,11060,11060,11060,11060,0
20240219,161500,691476350,11060,11060,11060,11060,0
20240219,161400,691476350,11060,11060,11060,11060,0
20240219,161300,691476350,11060,11060,11060,11060,0
20240219,161200,691476350,11060,11060,11060,11060,0
20240219,161100,691476350,11060,11060,11060,11060,0
20240219,161000,691476350,11060,11060,11060,11060,0
20240219,160900,691476350,11060,11060,11060,11060,0
20240219,160800,691476350,11060,11060,11060,11060,0
20240219,160700,691476350,11060,11060,11060,11060,0
20240219,160600,691476350,11060,11060,11060,11060,0
20240219,160500,691476350,11060,11060,11060,11060,881
20240219,160400,691476350,11060,11060,11060,11060,0
20240219,160300,691476350,11060,11060,11060,11060,0
20240219,160200,691476350,11060,11060,11060,11060,0
20240219,160100,691476350,11060,11060,11060,11060,0
20240219,160000,691476350,11060,11060,11060,11060,0
20240219,155900,691476350,11060,11060,11060,11060,0
20240219,155800,691476350,11060,11060,11060,11060,0
20240219,155700,691476350,11060,11060,11060,11060,0
20240219,155600,691476350,11060,11060,11060,11060,0
20240219,155500,691476350,11060,11060,11060,11060,0
20240219,155400,691476350,11060,11060,11060,11060,0
20240219,155300,691476350,11060,11060,11060,11060,0
20240219,155200,691476350,11060,11060,11060,11060,0
20240219,155100,691476350,11060,11060,11060,11060,0
20240219,155000,691476350,11060,11060,11060,11060,0
20240219,154900,691476350,11060,11060,11060,11060,0
20240219,154800,691476350,11060,11060,11060,11060,0
20240219,154700,691476350,11060,11060,11060,11060,0
20240219,154600,691476350,11060,11060,11060,11060,0
20240219,154500,691476350,11060,11060,11060,11060,0
20240219,154400,691476350,11060,11060,11060,11060,0
20240219,154300,691476350,11060,11060,11060,11060,0
20240219,154200,691476350,11060,11060,11060,11060,0
20240219,154100,691476350,11060,11060,11060,11060,0
20240219,154000,691476350,11060,11060,11060,11060,0
20240219,153900,691476350,11060,11060,11060,11060,0
20240219,153800,691476350,11060,11060,11060,11060,0
20240219,153700,691476350,11060,11060,11060,11060,0
20240219,153600,691476350,11060,11060,11060,11060,0
20240219,153500,691476350,11060,11060,11060,11060,881
20240219,153400,691476350,11060,11060,11060,11060,0
20240219,153300,691476350,11060,11060,11060,11060,0
20240219,153200,691476350,11060,11060,11060,11060,0
20240219,153100,691476350,11060,11060,11060,11060,0
20240219,153000,691476350,11060,11060,11060,11060,881
20240219,152900,681732490,11080,11080,11080,11080,0
20240219,152800,681732490,11080,11080,11080,11080,0
20240219,152700,681732490,11080,11080,11080,11080,0
20240219,152600,681732490,11080,11080,11080,11080,0
20240219,152500,681732490,11080,11080,11080,11080,0
20240219,152400,681732490,11080,11080,11080,11080,0
20240219,152300,681732490,11080,11080,11080,11080,0
20240219,152200,681732490,11080,11080,11080,11080,0
20240219,152100,681732490,11080,11080,11080,11080,0
20240219,152000,681732490,11080,11080,11080,11080,0
20240219,151900,681732490,11080,11100,11100,11080,12
20240219,151800,681599510,11130,11120,11130,11120,25
20240219,151700,681321450,11130,11130,11130,11130,84
20240219,151600,680386530,11130,11130,11130,11130,43
20240219,151500,679907940,11120,11120,11120,11120,157
20240219,151400,678162100,11120,11120,11120,11120,0
20240219,151300,678162100,11120,11120,11120,11120,11
20240219,151200,678039780,11070,11120,11120,11070,45
20240219,151100,677539630,11120,11120,11120,11120,246
20240219,151000,674804110,11120,11120,11120,11120,50
20240219,150900,674248110,11120,11090,11120,11090,3162
20240219,150800,639130380,11080,11070,11080,11060,439
20240219,150700,634271090,11080,11070,11080,11070,41
20240219,150600,633817170,11070,11070,11070,11070,95
20240219,150500,632765520,11060,11080,11080,11060,320
20240219,150400,629224720,11080,11080,11080,11080,45
20240219,150300,628726120,11080,11060,11080,11060,108
20240219,150200,627530010,11070,11060,11070,11040,59
20240219,150100,626878030,11050,11050,11070,11050,62
20240219,150000,626192790,11050,11040,11050,11040,23
20240219,145900,625938660,11020,11020,11020,11020,366
20240219,145800,621905340,11020,11020,11020,11010,26
20240219,145700,621618830,11000,11010,11010,11000,335
20240219,145600,617933810,11000,11000,11000,11000,34
20240219,145500,617559810,11000,11000,11010,11000,487
20240219,145400,612202660,10980,11010,11010,10980,189
20240219,145300,610124130,11020,11020,11020,11020,0
20240219,145200,610124130,11020,10980,11020,10980,65
20240219,145100,609410150,10980,11010,11010,10970,367
20240219,145000,605375410,11020,11070,11070,11010,511
20240219,144900,599733000,11090,11090,11100,11080,419
20240219,144800,595082680,11050,11020,11050,11020,556
20240219,144700,588944870,11000,10940,11000,10930,400
20240219,144600,584562450,10940,10920,11000,10910,452
20240219,144500,579619480,10920,11010,11010,10900,1757
20240219,144400,560423970,11060,11030,11200,10990,1009
20240219,144300,549230670,11030,11250,11280,11000,2776
20240219,144200,518246980,11280,11230,11290,11210,533
20240219,144100,512260270,11230,11260,11310,11180,2347
20240219,144000,485927970,11260,11460,11460,11210,2363
20240219,143900,459232770,11390,12060,12060,11310,6459
20240219,143800,384478720,12060,11860,12200,11860,7666
20240219,143700,292683010,12200,12200,12200,12200,0
20240219,143600,292683010,12200,11990,12200,11980,1947
20240219,143500,269222240,11940,11660,12000,11660,4355
20240219,143400,217409190,11670,11620,11800,11620,1652
20240219,143300,198053620,11620,11660,11660,11620,169
20240219,143200,196084890,11750,11480,11750,11480,3239
20240219,143100,158340290,11480,11400,11640,11400,4356
20240219,143000,108257740,11400,11300,11400,11300,745
20240219,142900,99794110,11300,11300,11300,11300,0
20240219,142800,99794110,11300,11300,11300,11300,0
20240219,142700,99794110,11300,11300,11300,11300,0
20240219,142600,99794110,11300,11300,11300,11300,0
20240219,142500,99794110,11300,11300,11300,11300,0
20240219,142400,99794110,11300,11300,11300,11300,0
20240219,142300,99794110,11300,11300,11300,11300,0
20240219,142200,99794110,11300,11300,11300,11300,0
20240219,142100,99794110,11300,11300,11300,11300,0
20240219,142000,99794110,11300,11300,11300,11300,0
20240219,141900,99794110,11300,11300,11300,11300,0
20240219,141800,99794110,11300,11300,11300,11300,0
20240219,141700,99794110,11300,11300,11300,11300,0
20240219,141600,99794110,11300,11300,11300,11300,30
20240219,141500,99455110,11300,11300,11300,11300,0
20240219,141400,99455110,11300,11300,11300,11300,0
20240219,141300,99455110,11300,11300,11300,11300,0
20240219,141200,99455110,11300,11300,11300,11300,0
20240219,141100,99455110,11300,11300,11300,11300,2
20240219,141000,99432510,11260,11260,11260,11260,0
20240219,140900,99432510,11260,11260,11260,11260,0
20240219,140800,99432510,11260,11260,11260,11260,0
20240219,140700,99432510,11260,11260,11260,11260,0
20240219,140600,99432510,11260,11260,11260,11260,0
20240219,140500,99432510,11260,11260,11260,11260,0
20240219,140400,99432510,11260,11260,11260,11260,0
20240219,140300,99432510,11260,11260,11260,11260,0
20240219,140200,99432510,11260,11260,11260,11260,0
20240219,140100,99432510,11260,11260,11260,11260,0
20240219,140000,99432510,11260,11260,11260,11260,1
20240219,135900,99421250,11250,11250,11250,11250,20
20240219,135800,99196250,11250,11250,11250,11250,5
20240219,135700,99140000,11250,11250,11250,11250,135
20240219,135600,97621250,11300,11300,11300,11300,0
20240219,135500,97621250,11300,11300,11300,11300,0
20240219,135400,97621250,11300,11300,11300,11300,0
20240219,135300,97621250,11300,11300,11300,11300,0
20240219,135200,97621250,11300,11300,11300,11300,0
20240219,135100,97621250,11300,11300,11300,11300,0
20240219,135000,97621250,11300,11300,11300,11300,0
20240219,134900,97621250,11300,11310,11310,11300,88
20240219,134800,96626370,11310,11310,11310,11310,2
20240219,134700,96603750,11330,11330,11330,11330,0
20240219,134600,96603750,11330,11330,11330,11330,0
20240219,134500,96603750,11330,11330,11330,11330,0
20240219,134400,96603750,11330,11330,11330,11330,0
20240219,134300,96603750,11330,11330,11330,11330,0
20240219,134200,96603750,11330,11320,11330,11320,5
20240219,134100,96547140,11300,11300,11300,11300,10
20240219,134000,96434140,11260,11260,11260,11260,0
20240219,133900,96434140,11260,11260,11260,11260,0
20240219,133800,96434140,11260,11260,11260,11260,0
20240219,133700,96434140,11260,11260,11260,11260,0
20240219,133600,96434140,11260,11260,11260,11260,2
20240219,133500,96411620,11260,11260,11260,11260,101
20240219,133400,95274360,11260,11260,11260,11260,0
20240219,133300,95274360,11260,11260,11260,11260,0
20240219,133200,95274360,11260,11260,11260,11260,1
20240219,133100,95263100,11260,11260,11260,11260,0
20240219,133000,95263100,11260,11260,11260,11260,0
20240219,132900,95263100,11260,11260,11260,11260,0
20240219,132800,95263100,11260,11260,11260,11260,0
20240219,132700,95263100,11260,11260,11260,11260,0
20240219,132600,95263100,11260,11260,11260,11260,0
20240219,132500,95263100,11260,11260,11260,11260,0
20240219,132400,95263100,11260,11260,11260,11260,0
20240219,132300,95263100,11260,11260,11260,11260,0
20240219,132200,95263100,11260,11260,11260,11260,0
20240219,132100,95263100,11260,11260,11260,11260,0
20240219,132000,95263100,11260,11260,11260,11260,0
20240219,131900,95263100,11260,11260,11260,11260,0
20240219,131800,95263100,11260,11260,11260,11260,0
20240219,131700,95263100,11260,11260,11260,11260,0
20240219,131600,95263100,11260,11260,11260,11260,0
20240219,131500,95263100,11260,11260,11260,11260,0
20240219,131400,95263100,11260,11260,11260,11260,0
20240219,131300,95263100,11260,11260,11260,11260,0
20240219,131200,95263100,11260,11260,11260,11260,0
20240219,131100,95263100,11260,11260,11260,11260,0
20240219,131000,95263100,11260,11260,11260,11260,0
20240219,130900,95263100,11260,11260,11260,11260,0
20240219,130800,95263100,11260,11260,11260,11260,3
20240219,130700,95229320,11220,11220,11220,11220,0
20240219,130600,95229320,11220,11220,11220,11220,0
20240219,130500,95229320,11220,11220,11220,11220,10
20240219,130400,95117120,11260,11260,11260,11260,0
20240219,130300,95117120,11260,11260,11260,11260,0
20240219,130200,95117120,11260,11260,11260,11260,0
20240219,130100,95117120,11260,11260,11260,11260,0
20240219,130000,95117120,11260,11260,11260,11260,0
20240219,125900,95117120,11260,11260,11260,11260,0
20240219,125800,95117120,11260,11260,11260,11260,0
20240219,125700,95117120,11260,11260,11260,11260,3
20240219,125600,95083340,11230,11230,11230,11230,36
20240219,125500,94679060,11230,11230,11230,11230,3
20240219,125400,94645370,11230,11230,11230,11230,3
20240219,125300,94611680,11230,11230,11230,11230,3
20240219,125200,94577990,11230,11230,11230,11230,42
20240219,125100,94106330,11240,11240,11240,11240,0
20240219,125000,94106330,11240,11240,11240,11240,2
20240219,124900,94083850,11240,11240,11240,11240,4
20240219,124800,94038890,11240,11240,11240,11240,0
20240219,124700,94038890,11240,11240,11240,11240,10
20240219,124600,93926490,11240,11240,11240,11240,0
20240219,124500,93926490,11240,11240,11240,11240,0
20240219,124400,93926490,11240,11240,11240,11240,7
20240219,124300,93847810,11250,11250,11250,11250,1
20240219,124200,93836560,11260,11260,11260,11260,2
20240219,124100,93814040,11260,11260,11260,11260,0
20240219,124000,93814040,11260,11260,11260,11260,0
20240219,123900,93814040,11260,11260,11260,11260,2
20240219,123800,93791520,11260,11260,11260,11260,1
20240219,123700,93780260,11260,11260,11260,11260,0
20240219,123600,93780260,11260,11260,11260,11260,12
20240219,123500,93645140,11330,11330,11330,11330,0
20240219,123400,93645140,11330,11330,11330,11330,0
20240219,123300,93645140,11330,11330,11330,11330,0
20240219,123200,93645140,11330,11330,11330,11330,1
20240219,123100,93633810,11330,11330,11330,11330,0
20240219,123000,93633810,11330,11330,11330,11330,0
20240219,122900,93633810,11330,11330,11330,11330,0
20240219,122800,93633810,11330,11330,11330,11330,0
20240219,122700,93633810,11330,11330,11330,11330,0
20240219,122600,93633810,11330,11330,11330,11330,0
20240219,122500,93633810,11330,11330,11330,11330,0
20240219,122400,93633810,11330,11330,11330,11330,0
20240219,122300,93633810,11330,11330,11330,11330,0
20240219,122200,93633810,11330,11330,11330,11330,9
20240219,122100,93531840,11330,11330,11330,11330,0
20240219,122000,93531840,11330,11290,11330,11290,7
20240219,121900,93452730,11290,11290,11290,11290,5
20240219,121800,93396280,11220,11220,11220,11220,0
20240219,121700,93396280,11220,11220,11220,11220,0
20240219,121600,93396280,11220,11220,11220,11220,0
20240219,121500,93396280,11220,11220,11220,11220,0
20240219,121400,93396280,11220,11220,11220,11220,0
20240219,121300,93396280,11220,11220,11220,11220,0
20240219,121200,93396280,11220,11220,11220,11220,0
20240219,121100,93396280,11220,11220,11220,11220,0
20240219,121000,93396280,11220,11220,11220,11220,0
20240219,120900,93396280,11220,11220,11220,11220,0
20240219,120800,93396280,11220,11220,11220,11220,0
20240219,120700,93396280,11220,11220,11220,11220,0
20240219,120600,93396280,11220,11220,11220,11220,0
20240219,120500,93396280,11220,11220,11220,11220,0
20240219,120400,93396280,11220,11220,11220,11220,0
20240219,120300,93396280,11220,11220,11220,11220,0
20240219,120200,93396280,11220,11220,11220,11220,0
20240219,120100,93396280,11220,11220,11220,11220,0
20240219,120000,93396280,11220,11220,11220,11220,100
20240219,115900,92274280,11230,11230,11230,11230,0
20240219,115800,92274280,11230,11230,11230,11230,0
20240219,115700,92274280,11230,11230,11230,11230,0
20240219,115600,92274280,11230,11230,11230,11230,0
20240219,115500,92274280,11230,11230,11230,11230,0
20240219,115400,92274280,11230,11230,11230,11230,0
20240219,115300,92274280,11230,11230,11230,11230,0
20240219,115200,92274280,11230,11230,11230,11230,0
20240219,115100,92274280,11230,11240,11240,11230,200
20240219,115000,90027680,11250,11250,11250,11250,0
20240219,114900,90027680,11250,11250,11250,11250,0
20240219,114800,90027680,11250,11250,11250,11250,0
20240219,114700,90027680,11250,11250,11250,11250,0
20240219,114600,90027680,11250,11250,11250,11250,0
20240219,114500,90027680,11250,11250,11250,11250,39
20240219,114400,89588930,11250,11250,11250,11250,7
20240219,114300,89510180,11250,11250,11250,11250,6
20240219,114200,89442680,11250,11250,11250,11250,48
20240219,114100,88902680,11290,11290,11290,11290,0
20240219,114000,88902680,11290,11290,11290,11290,0
20240219,113900,88902680,11290,11290,11290,11290,0
20240219,113800,88902680,11290,11290,11290,11290,0
20240219,113700,88902680,11290,11290,11290,11290,0
20240219,113600,88902680,11290,11290,11290,11290,0
20240219,113500,88902680,11290,11290,11290,11290,10
20240219,113400,88789780,11250,11250,11250,11250,0
20240219,113300,88789780,11250,11250,11250,11250,0
20240219,113200,88789780,11250,11250,11250,11250,0
20240219,113100,88789780,11250,11250,11250,11250,0
20240219,113000,88789780,11250,11250,11250,11250,0
20240219,112900,88789780,11250,11250,11250,11250,0
20240219,112800,88789780,11250,11250,11250,11250,0
20240219,112700,88789780,11250,11250,11250,11250,0
20240219,112600,88789780,11250,11250,11250,11250,0
20240219,112500,88789780,11250,11250,11250,11250,0
20240219,112400,88789780,11250,11240,11250,11240,15
20240219,112300,88621130,11240,11260,11260,11240,150
20240219,112200,86933810,11300,11300,11300,11300,0
20240219,112100,86933810,11300,11300,11300,11300,0
20240219,112000,86933810,11300,11300,11300,11300,0
20240219,111900,86933810,11300,11300,11300,11300,0
20240219,111800,86933810,11300,11300,11300,11300,0
20240219,111700,86933810,11300,11300,11300,11300,0
20240219,111600,86933810,11300,11300,11300,11300,0
20240219,111500,86933810,11300,11300,11300,11300,0
20240219,111400,86933810,11300,11300,11300,11300,0
20240219,111300,86933810,11300,11300,11300,11300,0
20240219,111200,86933810,11300,11300,11300,11300,251
20240219,111100,84097510,11300,11310,11310,11300,1500
20240219,111000,67147370,11270,11270,11270,11270,0
20240219,110900,67147370,11270,11270,11270,11270,0
20240219,110800,67147370,11270,11270,11270,11270,0
20240219,110700,67147370,11270,11270,11270,11270,0
20240219,110600,67147370,11270,11270,11270,11270,0
20240219,110500,67147370,11270,11270,11270,11270,0
20240219,110400,67147370,11270,11270,11270,11270,0
20240219,110300,67147370,11270,11270,11270,11270,0
20240219,110200,67147370,11270,11270,11270,11270,3
20240219,110100,67113560,11260,11260,11260,11260,0
20240219,110000,67113560,11260,11260,11260,11260,0
20240219,105900,67113560,11260,11260,11260,11260,0
20240219,105800,67113560,11260,11260,11260,11260,0
20240219,105700,67113560,11260,11310,11310,11260,880
20240219,105600,57185920,11330,11330,11330,11330,0
20240219,105500,57185920,11330,11330,11330,11330,0
20240219,105400,57185920,11330,11330,11330,11330,0
20240219,105300,57185920,11330,11330,11330,11330,0
20240219,105200,57185920,11330,11330,11330,11330,0
20240219,105100,57185920,11330,11330,11330,11330,0
20240219,105000,57185920,11330,11330,11330,11330,0
20240219,104900,57185920,11330,11330,11330,11330,0
20240219,104800,57185920,11330,11330,11330,11330,0
20240219,104700,57185920,11330,11330,11330,11330,0
20240219,104600,57185920,11330,11330,11330,11330,0
20240219,104500,57185920,11330,11330,11330,11330,0
20240219,104400,57185920,11330,11330,11330,11330,0
20240219,104300,57185920,11330,11330,11330,11330,0
20240219,104200,57185920,11330,11340,11340,11330,114
20240219,104100,55894230,11330,11330,11330,11330,0
20240219,104000,55894230,11330,11330,11330,11330,0
20240219,103900,55894230,11330,11320,11330,11320,284
20240219,103800,52678030,11310,11310,11310,11310,126
20240219,103700,51252970,11300,11260,11300,11260,515
20240219,103600,45448520,11260,11260,11260,11260,0
20240219,103500,45448520,11260,11260,11260,11260,0
20240219,103400,45448520,11260,11260,11260,11260,0
20240219,103300,45448520,11260,11270,11270,11260,100
20240219,103200,44322510,11260,11260,11260,11260,0
20240219,103100,44322510,11260,11260,11260,11260,0
20240219,103000,44322510,11260,11260,11260,11260,0
20240219,102900,44322510,11260,11260,11260,11260,0
20240219,102800,44322510,11260,11260,11260,11260,0
20240219,102700,44322510,11260,11270,11270,11260,39
20240219,102600,43883270,11270,11270,11270,11270,4
20240219,102500,43838190,11260,11260,11260,11260,0
20240219,102400,43838190,11260,11260,11260,11260,0
20240219,102300,43838190,11260,11260,11260,11260,0
20240219,102200,43838190,11260,11260,11260,11260,0
20240219,102100,43838190,11260,11260,11260,11260,0
20240219,102000,43838190,11260,11260,11260,11260,0
20240219,101900,43838190,11260,11260,11260,11260,0
20240219,101800,43838190,11260,11260,11260,11260,0
20240219,101700,43838190,11260,11300,11300,11260,3001
20240219,101600,10015130,11310,11300,11310,11300,23
20240219,101500,9755220,11300,11300,11300,11300,3
20240219,101400,9721320,11300,11300,11300,11300,3
20240219,101300,9687420,11300,11280,11300,11280,102
20240219,101200,8536490,11280,11280,11280,11280,2
20240219,101100,8513930,11280,11260,11280,11260,55
20240219,101000,7893700,11260,11260,11260,11260,0
20240219,100900,7893700,11260,11260,11260,11260,5
20240219,100800,7837400,11260,11260,11260,11260,0
20240219,100700,7837400,11260,11260,11260,11260,0
20240219,100600,7837400,11260,11260,11260,11260,241
20240219,100500,5123740,11260,11230,11260,11230,254
20240219,100400,2266980,11140,11140,11140,11140,0
20240219,100300,2266980,11140,11140,11140,11140,0
20240219,100200,2266980,11140,11140,11140,11140,20
20240219,100100,2044180,11140,11140,11140,11140,20
20240219,100000,1821380,11250,11250,11250,11250,0
20240219,095900,1821380,11250,11250,11250,11250,0
20240219,095800,1821380,11250,11250,11250,11250,0
20240219,095700,1821380,11250,11250,11250,11250,0
20240219,095600,1821380,11250,11250,11250,11250,0
20240219,095500,1821380,11250,11260,11260,11250,2
20240219,095400,1798870,11260,11260,11260,11260,2
20240219,095300,1776350,11250,11260,11260,11250,52
20240219,095200,1190850,11250,11250,11250,11250,11
20240219,095100,1067100,11250,11250,11250,11250,9
20240219,095000,965850,11250,11250,11250,11250,0
20240219,094900,965850,11250,11250,11250,11250,0
20240219,094800,965850,11250,11250,11250,11250,10
20240219,094700,853350,11250,11250,11250,11250,1
20240219,094600,842100,11240,11240,11240,11240,0
20240219,094500,842100,11240,11240,11240,11240,1
20240219,094400,830860,11250,11240,11250,11240,48
20240219,094300,290990,11310,11310,11310,11310,0
20240219,094200,290990,11310,11310,11310,11310,0
20240219,094100,290990,11310,11310,11310,11310,0
20240219,094000,290990,11310,11310,11310,11310,0
20240219,093900,290990,11310,11310,11310,11310,0
20240219,093800,290990,11310,11310,11310,11310,0
20240219,093700,290990,11310,11310,11310,11310,0
20240219,093600,290990,11310,11310,11310,11310,0
20240219,093500,290990,11310,11310,11310,11310,0
20240219,093400,290990,11310,11310,11310,11310,0
20240219,093300,290990,11310,11310,11310,11310,0
20240219,093200,290990,11310,11310,11310,11310,0
20240219,093100,290990,11310,11310,11310,11310,0
20240219,093000,290990,11310,11310,11310,11310,0
20240219,092900,290990,11310,11310,11310,11310,0
20240219,092800,290990,11310,11310,11310,11310,0
20240219,092700,290990,11310,11310,11310,11310,0
20240219,092600,290990,11310,11310,11310,11310,0
20240219,092500,290990,11310,11310,11310,11310,0
20240219,092400,290990,11310,11310,11310,11310,0
20240219,092300,290990,11310,11310,11310,11310,0
20240219,092200,290990,11310,11310,11310,11310,0
20240219,092100,290990,11310,11310,11310,11310,0
20240219,092000,290990,11310,11310,11310,11310,0
20240219,091900,290990,11310,11310,11310,11310,0
20240219,091800,290990,11310,11310,11310,11310,0
20240219,091700,290990,11310,11310,11310,11310,0
20240219,091600,290990,11310,11310,11310,11310,0
20240219,091500,290990,11310,11310,11310,11310,0
20240219,091400,290990,11310,11310,11310,11310,0
20240219,091300,290990,11310,11310,11310,11310,0
20240219,091200,290990,11310,11300,11310,11300,5
20240219,091100,234480,11360,11360,11360,11360,0
20240219,091000,234480,11360,11360,11360,11360,0
20240219,090900,234480,11360,11140,11360,11140,20
20240219,090800,11140,11140,11140,11140,11140,0
20240219,090700,11140,11140,11140,11140,11140,0
20240219,090600,11140,11140,11140,11140,11140,0
20240219,090500,11140,11140,11140,11140,11140,0
20240219,090400,11140,11140,11140,11140,11140,0
20240219,090300,11140,11140,11140,11140,11140,0
20240219,090200,11140,11140,11140,11140,11140,1
20240219,090100,0,11130,11130,11130,11130,0
20240219,090000,0,11130,11130,11130,11130,0