KissMeData/080470/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195000,15387320,5070,5070,5070,5070,403
20240219,194900,15387320,5070,5070,5070,5070,0
20240219,194800,15387320,5070,5070,5070,5070,0
20240219,194700,15387320,5070,5070,5070,5070,0
20240219,194600,15387320,5070,5070,5070,5070,0
20240219,194500,15387320,5070,5070,5070,5070,0
20240219,194400,15387320,5070,5070,5070,5070,0
20240219,194300,15387320,5070,5070,5070,5070,0
20240219,194200,15387320,5070,5070,5070,5070,0
20240219,194100,15387320,5070,5070,5070,5070,0
20240219,194000,15387320,5070,5070,5070,5070,0
20240219,193900,15387320,5070,5070,5070,5070,0
20240219,193800,15387320,5070,5070,5070,5070,0
20240219,193700,15387320,5070,5070,5070,5070,0
20240219,193600,15387320,5070,5070,5070,5070,0
20240219,193500,15387320,5070,5070,5070,5070,0
20240219,193400,15387320,5070,5070,5070,5070,0
20240219,193300,15387320,5070,5070,5070,5070,0
20240219,193200,15387320,5070,5070,5070,5070,0
20240219,193100,15387320,5070,5070,5070,5070,0
20240219,193000,15387320,5070,5070,5070,5070,0
20240219,192900,15387320,5070,5070,5070,5070,0
20240219,192800,15387320,5070,5070,5070,5070,0
20240219,192700,15387320,5070,5070,5070,5070,0
20240219,192600,15387320,5070,5070,5070,5070,0
20240219,192500,15387320,5070,5070,5070,5070,0
20240219,192400,15387320,5070,5070,5070,5070,0
20240219,192300,15387320,5070,5070,5070,5070,0
20240219,192200,15387320,5070,5070,5070,5070,0
20240219,192100,15387320,5070,5070,5070,5070,0
20240219,192000,15387320,5070,5070,5070,5070,403
20240219,191900,15387320,5070,5070,5070,5070,0
20240219,191800,15387320,5070,5070,5070,5070,0
20240219,191700,15387320,5070,5070,5070,5070,0
20240219,191600,15387320,5070,5070,5070,5070,0
20240219,191500,15387320,5070,5070,5070,5070,0
20240219,191400,15387320,5070,5070,5070,5070,0
20240219,191300,15387320,5070,5070,5070,5070,0
20240219,191200,15387320,5070,5070,5070,5070,0
20240219,191100,15387320,5070,5070,5070,5070,0
20240219,191000,15387320,5070,5070,5070,5070,0
20240219,190900,15387320,5070,5070,5070,5070,0
20240219,190800,15387320,5070,5070,5070,5070,0
20240219,190700,15387320,5070,5070,5070,5070,0
20240219,190600,15387320,5070,5070,5070,5070,0
20240219,190500,15387320,5070,5070,5070,5070,0
20240219,190400,15387320,5070,5070,5070,5070,0
20240219,190300,15387320,5070,5070,5070,5070,0
20240219,190200,15387320,5070,5070,5070,5070,0
20240219,190100,15387320,5070,5070,5070,5070,0
20240219,190000,15387320,5070,5070,5070,5070,0
20240219,185900,15387320,5070,5070,5070,5070,0
20240219,185800,15387320,5070,5070,5070,5070,0
20240219,185700,15387320,5070,5070,5070,5070,0
20240219,185600,15387320,5070,5070,5070,5070,0
20240219,185500,15387320,5070,5070,5070,5070,0
20240219,185400,15387320,5070,5070,5070,5070,0
20240219,185300,15387320,5070,5070,5070,5070,0
20240219,185200,15387320,5070,5070,5070,5070,0
20240219,185100,15387320,5070,5070,5070,5070,0
20240219,185000,15387320,5070,5070,5070,5070,403
20240219,184900,15387320,5070,5070,5070,5070,0
20240219,184800,15387320,5070,5070,5070,5070,0
20240219,184700,15387320,5070,5070,5070,5070,0
20240219,184600,15387320,5070,5070,5070,5070,0
20240219,184500,15387320,5070,5070,5070,5070,0
20240219,184400,15387320,5070,5070,5070,5070,0
20240219,184300,15387320,5070,5070,5070,5070,0
20240219,184200,15387320,5070,5070,5070,5070,0
20240219,184100,15387320,5070,5070,5070,5070,0
20240219,184000,15387320,5070,5070,5070,5070,0
20240219,183900,15387320,5070,5070,5070,5070,0
20240219,183800,15387320,5070,5070,5070,5070,0
20240219,183700,15387320,5070,5070,5070,5070,0
20240219,183600,15387320,5070,5070,5070,5070,0
20240219,183500,15387320,5070,5070,5070,5070,0
20240219,183400,15387320,5070,5070,5070,5070,0
20240219,183300,15387320,5070,5070,5070,5070,0
20240219,183200,15387320,5070,5070,5070,5070,0
20240219,183100,15387320,5070,5070,5070,5070,0
20240219,183000,15387320,5070,5070,5070,5070,0
20240219,182900,15387320,5070,5070,5070,5070,0
20240219,182800,15387320,5070,5070,5070,5070,0
20240219,182700,15387320,5070,5070,5070,5070,0
20240219,182600,15387320,5070,5070,5070,5070,0
20240219,182500,15387320,5070,5070,5070,5070,0
20240219,182400,15387320,5070,5070,5070,5070,0
20240219,182300,15387320,5070,5070,5070,5070,0
20240219,182200,15387320,5070,5070,5070,5070,0
20240219,182100,15387320,5070,5070,5070,5070,0
20240219,182000,15387320,5070,5070,5070,5070,403
20240219,181900,15387320,5070,5070,5070,5070,0
20240219,181800,15387320,5070,5070,5070,5070,0
20240219,181700,15387320,5070,5070,5070,5070,0
20240219,181600,15387320,5070,5070,5070,5070,0
20240219,181500,15387320,5070,5070,5070,5070,0
20240219,181400,15387320,5070,5070,5070,5070,0
20240219,181300,15387320,5070,5070,5070,5070,0
20240219,181200,15387320,5070,5070,5070,5070,0
20240219,181100,15387320,5070,5070,5070,5070,0
20240219,181000,15387320,5070,5070,5070,5070,0
20240219,180900,15387320,5070,5070,5070,5070,0
20240219,180800,15387320,5070,5070,5070,5070,0
20240219,180700,15387320,5070,5070,5070,5070,0
20240219,180600,15387320,5070,5070,5070,5070,0
20240219,180500,15387320,5070,5070,5070,5070,0
20240219,180400,15387320,5070,5070,5070,5070,0
20240219,180300,15387320,5070,5070,5070,5070,0
20240219,180200,15387320,5070,5070,5070,5070,0
20240219,180100,15387320,5070,5070,5070,5070,0
20240219,180000,15387320,5070,5070,5070,5070,0
20240219,175900,15387320,5070,5070,5070,5070,0
20240219,175800,15387320,5070,5070,5070,5070,0
20240219,175700,15387320,5070,5070,5070,5070,0
20240219,175600,15387320,5070,5070,5070,5070,0
20240219,175500,15387320,5070,5070,5070,5070,0
20240219,175400,15387320,5070,5070,5070,5070,0
20240219,175300,15387320,5070,5070,5070,5070,0
20240219,175200,15387320,5070,5070,5070,5070,0
20240219,175100,15387320,5070,5070,5070,5070,0
20240219,175000,15387320,5070,5070,5070,5070,403
20240219,174900,15387320,5070,5070,5070,5070,0
20240219,174800,15387320,5070,5070,5070,5070,0
20240219,174700,15387320,5070,5070,5070,5070,0
20240219,174600,15387320,5070,5070,5070,5070,0
20240219,174500,15387320,5070,5070,5070,5070,0
20240219,174400,15387320,5070,5070,5070,5070,0
20240219,174300,15387320,5070,5070,5070,5070,0
20240219,174200,15387320,5070,5070,5070,5070,0
20240219,174100,15387320,5070,5070,5070,5070,0
20240219,174000,15387320,5070,5070,5070,5070,0
20240219,173900,15387320,5070,5070,5070,5070,0
20240219,173800,15387320,5070,5070,5070,5070,0
20240219,173700,15387320,5070,5070,5070,5070,0
20240219,173600,15387320,5070,5070,5070,5070,0
20240219,173500,15387320,5070,5070,5070,5070,0
20240219,173400,15387320,5070,5070,5070,5070,0
20240219,173300,15387320,5070,5070,5070,5070,0
20240219,173200,15387320,5070,5070,5070,5070,0
20240219,173100,15387320,5070,5070,5070,5070,0
20240219,173000,15387320,5070,5070,5070,5070,0
20240219,172900,15387320,5070,5070,5070,5070,0
20240219,172800,15387320,5070,5070,5070,5070,0
20240219,172700,15387320,5070,5070,5070,5070,0
20240219,172600,15387320,5070,5070,5070,5070,0
20240219,172500,15387320,5070,5070,5070,5070,0
20240219,172400,15387320,5070,5070,5070,5070,0
20240219,172300,15387320,5070,5070,5070,5070,0
20240219,172200,15387320,5070,5070,5070,5070,0
20240219,172100,15387320,5070,5070,5070,5070,0
20240219,172000,15387320,5070,5070,5070,5070,403
20240219,171900,15387320,5070,5070,5070,5070,0
20240219,171800,15387320,5070,5070,5070,5070,0
20240219,171700,15387320,5070,5070,5070,5070,0
20240219,171600,15387320,5070,5070,5070,5070,0
20240219,171500,15387320,5070,5070,5070,5070,0
20240219,171400,15387320,5070,5070,5070,5070,0
20240219,171300,15387320,5070,5070,5070,5070,0
20240219,171200,15387320,5070,5070,5070,5070,0
20240219,171100,15387320,5070,5070,5070,5070,0
20240219,171000,15387320,5070,5070,5070,5070,0
20240219,170900,15387320,5070,5070,5070,5070,0
20240219,170800,15387320,5070,5070,5070,5070,0
20240219,170700,15387320,5070,5070,5070,5070,0
20240219,170600,15387320,5070,5070,5070,5070,0
20240219,170500,15387320,5070,5070,5070,5070,0
20240219,170400,15387320,5070,5070,5070,5070,0
20240219,170300,15387320,5070,5070,5070,5070,0
20240219,170200,15387320,5070,5070,5070,5070,0
20240219,170100,15387320,5070,5070,5070,5070,0
20240219,170000,15387320,5070,5070,5070,5070,0
20240219,165900,15387320,5070,5070,5070,5070,0
20240219,165800,15387320,5070,5070,5070,5070,0
20240219,165700,15387320,5070,5070,5070,5070,0
20240219,165600,15387320,5070,5070,5070,5070,0
20240219,165500,15387320,5070,5070,5070,5070,0
20240219,165400,15387320,5070,5070,5070,5070,0
20240219,165300,15387320,5070,5070,5070,5070,0
20240219,165200,15387320,5070,5070,5070,5070,0
20240219,165100,15387320,5070,5070,5070,5070,0
20240219,165000,15387320,5070,5070,5070,5070,403
20240219,164900,15387320,5070,5070,5070,5070,0
20240219,164800,15387320,5070,5070,5070,5070,0
20240219,164700,15387320,5070,5070,5070,5070,0
20240219,164600,15387320,5070,5070,5070,5070,0
20240219,164500,15387320,5070,5070,5070,5070,0
20240219,164400,15387320,5070,5070,5070,5070,0
20240219,164300,15387320,5070,5070,5070,5070,0
20240219,164200,15387320,5070,5070,5070,5070,0
20240219,164100,15387320,5070,5070,5070,5070,0
20240219,164000,15387320,5070,5070,5070,5070,0
20240219,163900,15387320,5070,5070,5070,5070,0
20240219,163800,15387320,5070,5070,5070,5070,0
20240219,163700,15387320,5070,5070,5070,5070,0
20240219,163600,15387320,5070,5070,5070,5070,0
20240219,163500,15387320,5070,5070,5070,5070,0
20240219,163400,15387320,5070,5070,5070,5070,0
20240219,163300,15387320,5070,5070,5070,5070,0
20240219,163200,15387320,5070,5070,5070,5070,0
20240219,163100,15387320,5070,5070,5070,5070,0
20240219,163000,15387320,5070,5070,5070,5070,0
20240219,162900,15387320,5070,5070,5070,5070,0
20240219,162800,15387320,5070,5070,5070,5070,0
20240219,162700,15387320,5070,5070,5070,5070,0
20240219,162600,15387320,5070,5070,5070,5070,0
20240219,162500,15387320,5070,5070,5070,5070,0
20240219,162400,15387320,5070,5070,5070,5070,0
20240219,162300,15387320,5070,5070,5070,5070,0
20240219,162200,15387320,5070,5070,5070,5070,0
20240219,162100,15387320,5070,5070,5070,5070,0
20240219,162000,15387320,5070,5070,5070,5070,403
20240219,161900,15387320,5070,5070,5070,5070,0
20240219,161800,15387320,5070,5070,5070,5070,0
20240219,161700,15387320,5070,5070,5070,5070,0
20240219,161600,15387320,5070,5070,5070,5070,0
20240219,161500,15387320,5070,5070,5070,5070,0
20240219,161400,15387320,5070,5070,5070,5070,0
20240219,161300,15387320,5070,5070,5070,5070,0
20240219,161200,15387320,5070,5070,5070,5070,0
20240219,161100,15387320,5070,5070,5070,5070,0
20240219,161000,15387320,5070,5070,5070,5070,0
20240219,160900,15387320,5070,5070,5070,5070,0
20240219,160800,15387320,5070,5070,5070,5070,0
20240219,160700,15387320,5070,5070,5070,5070,0
20240219,160600,15387320,5070,5070,5070,5070,0
20240219,160500,15387320,5070,5070,5070,5070,0
20240219,160400,15387320,5070,5070,5070,5070,0
20240219,160300,15387320,5070,5070,5070,5070,0
20240219,160200,15387320,5070,5070,5070,5070,0
20240219,160100,15387320,5070,5070,5070,5070,0
20240219,160000,15387320,5070,5070,5070,5070,0
20240219,155900,15387320,5070,5070,5070,5070,0
20240219,155800,15387320,5070,5070,5070,5070,0
20240219,155700,15387320,5070,5070,5070,5070,0
20240219,155600,15387320,5070,5070,5070,5070,0
20240219,155500,15387320,5070,5070,5070,5070,0
20240219,155400,15387320,5070,5070,5070,5070,0
20240219,155300,15387320,5070,5070,5070,5070,0
20240219,155200,15387320,5070,5070,5070,5070,0
20240219,155100,15387320,5070,5070,5070,5070,0
20240219,155000,15387320,5070,5070,5070,5070,403
20240219,154900,15387320,5070,5070,5070,5070,0
20240219,154800,15387320,5070,5070,5070,5070,0
20240219,154700,15387320,5070,5070,5070,5070,0
20240219,154600,15387320,5070,5070,5070,5070,0
20240219,154500,15387320,5070,5070,5070,5070,0
20240219,154400,15387320,5070,5070,5070,5070,0
20240219,154300,15387320,5070,5070,5070,5070,0
20240219,154200,15387320,5070,5070,5070,5070,0
20240219,154100,15387320,5070,5070,5070,5070,0
20240219,154000,15387320,5070,5070,5070,5070,0
20240219,153900,15387320,5070,5070,5070,5070,0
20240219,153800,15387320,5070,5070,5070,5070,0
20240219,153700,15387320,5070,5070,5070,5070,0
20240219,153600,15387320,5070,5070,5070,5070,0
20240219,153500,15387320,5070,5070,5070,5070,0
20240219,153400,15387320,5070,5070,5070,5070,0
20240219,153300,15387320,5070,5070,5070,5070,0
20240219,153200,15387320,5070,5070,5070,5070,0
20240219,153100,15387320,5070,5070,5070,5070,0
20240219,153000,15387320,5070,5070,5070,5070,403
20240219,152900,13344110,5060,5060,5060,5060,0
20240219,152800,13344110,5060,5060,5060,5060,0
20240219,152700,13344110,5060,5060,5060,5060,0
20240219,152600,13344110,5060,5060,5060,5060,0
20240219,152500,13344110,5060,5060,5060,5060,0
20240219,152400,13344110,5060,5060,5060,5060,0
20240219,152300,13344110,5060,5060,5060,5060,0
20240219,152200,13344110,5060,5060,5060,5060,0
20240219,152100,13344110,5060,5060,5060,5060,0
20240219,152000,13344110,5060,5060,5060,5060,0
20240219,151900,13344110,5060,5060,5060,5060,10
20240219,151800,13293510,5050,5050,5050,5050,0
20240219,151700,13293510,5050,5050,5050,5050,0
20240219,151600,13293510,5050,5050,5050,5050,80
20240219,151500,12889510,5060,5060,5060,5060,0
20240219,151400,12889510,5060,5060,5060,5060,0
20240219,151300,12889510,5060,5060,5060,5060,0
20240219,151200,12889510,5060,5060,5060,5060,0
20240219,151100,12889510,5060,5060,5060,5060,0
20240219,151000,12889510,5060,5060,5060,5060,0
20240219,150900,12889510,5060,5060,5060,5060,20
20240219,150800,12788310,5070,5070,5070,5070,0
20240219,150700,12788310,5070,5070,5070,5070,0
20240219,150600,12788310,5070,5070,5070,5070,0
20240219,150500,12788310,5070,5070,5070,5070,0
20240219,150400,12788310,5070,5070,5070,5070,0
20240219,150300,12788310,5070,5070,5070,5070,44
20240219,150200,12565230,5070,5070,5070,5070,0
20240219,150100,12565230,5070,5070,5070,5070,0
20240219,150000,12565230,5070,5070,5070,5070,0
20240219,145900,12565230,5070,5070,5070,5070,12
20240219,145800,12504390,5060,5060,5060,5060,0
20240219,145700,12504390,5060,5060,5060,5060,22
20240219,145600,12393070,5060,5060,5060,5060,0
20240219,145500,12393070,5060,5060,5060,5060,0
20240219,145400,12393070,5060,5060,5060,5060,0
20240219,145300,12393070,5060,5060,5060,5060,0
20240219,145200,12393070,5060,5060,5060,5060,0
20240219,145100,12393070,5060,5060,5060,5060,0
20240219,145000,12393070,5060,5060,5060,5060,0
20240219,144900,12393070,5060,5060,5060,5060,151
20240219,144800,11629010,5060,5060,5060,5060,0
20240219,144700,11629010,5060,5060,5060,5060,0
20240219,144600,11629010,5060,5060,5060,5060,0
20240219,144500,11629010,5060,5060,5060,5060,0
20240219,144400,11629010,5060,5060,5060,5060,0
20240219,144300,11629010,5060,5060,5060,5060,0
20240219,144200,11629010,5060,5060,5060,5060,0
20240219,144100,11629010,5060,5060,5060,5060,0
20240219,144000,11629010,5060,5060,5060,5060,0
20240219,143900,11629010,5060,5060,5060,5060,25
20240219,143800,11502510,5060,5060,5060,5060,0
20240219,143700,11502510,5060,5060,5060,5060,0
20240219,143600,11502510,5060,5060,5060,5060,1
20240219,143500,11497450,5060,5060,5060,5060,1
20240219,143400,11492390,5060,5060,5060,5060,38
20240219,143300,11300110,5060,5060,5060,5060,0
20240219,143200,11300110,5060,5060,5060,5060,0
20240219,143100,11300110,5060,5060,5060,5060,0
20240219,143000,11300110,5060,5060,5060,5060,10
20240219,142900,11249510,5060,5060,5060,5060,0
20240219,142800,11249510,5060,5060,5060,5060,0
20240219,142700,11249510,5060,5060,5060,5060,0
20240219,142600,11249510,5060,5060,5060,5060,0
20240219,142500,11249510,5060,5060,5060,5060,0
20240219,142400,11249510,5060,5060,5060,5060,13
20240219,142300,11183730,5060,5060,5060,5060,0
20240219,142200,11183730,5060,5060,5060,5060,0
20240219,142100,11183730,5060,5060,5060,5060,0
20240219,142000,11183730,5060,5060,5060,5060,0
20240219,141900,11183730,5060,5060,5060,5060,0
20240219,141800,11183730,5060,5060,5060,5060,0
20240219,141700,11183730,5060,5060,5060,5060,0
20240219,141600,11183730,5060,5060,5060,5060,0
20240219,141500,11183730,5060,5060,5060,5060,0
20240219,141400,11183730,5060,5060,5060,5060,0
20240219,141300,11183730,5060,5060,5060,5060,0
20240219,141200,11183730,5060,5060,5060,5060,0
20240219,141100,11183730,5060,5060,5060,5060,0
20240219,141000,11183730,5060,5060,5060,5060,0
20240219,140900,11183730,5060,5060,5060,5060,0
20240219,140800,11183730,5060,5060,5060,5060,0
20240219,140700,11183730,5060,5060,5060,5060,0
20240219,140600,11183730,5060,5060,5060,5060,0
20240219,140500,11183730,5060,5060,5060,5060,0
20240219,140400,11183730,5060,5060,5060,5060,0
20240219,140300,11183730,5060,5060,5060,5060,0
20240219,140200,11183730,5060,5060,5060,5060,0
20240219,140100,11183730,5060,5060,5060,5060,0
20240219,140000,11183730,5060,5060,5060,5060,0
20240219,135900,11183730,5060,5060,5060,5060,0
20240219,135800,11183730,5060,5060,5060,5060,0
20240219,135700,11183730,5060,5060,5060,5060,0
20240219,135600,11183730,5060,5060,5060,5060,0
20240219,135500,11183730,5060,5060,5060,5060,0
20240219,135400,11183730,5060,5060,5060,5060,0
20240219,135300,11183730,5060,5060,5060,5060,0
20240219,135200,11183730,5060,5060,5060,5060,0
20240219,135100,11183730,5060,5060,5060,5060,0
20240219,135000,11183730,5060,5060,5060,5060,0
20240219,134900,11183730,5060,5060,5060,5060,0
20240219,134800,11183730,5060,5060,5060,5060,0
20240219,134700,11183730,5060,5060,5060,5060,0
20240219,134600,11183730,5060,5060,5060,5060,0
20240219,134500,11183730,5060,5060,5060,5060,0
20240219,134400,11183730,5060,5060,5060,5060,0
20240219,134300,11183730,5060,5060,5060,5060,0
20240219,134200,11183730,5060,5060,5060,5060,0
20240219,134100,11183730,5060,5060,5060,5060,0
20240219,134000,11183730,5060,5060,5060,5060,0
20240219,133900,11183730,5060,5060,5060,5060,0
20240219,133800,11183730,5060,5060,5060,5060,0
20240219,133700,11183730,5060,5060,5060,5060,0
20240219,133600,11183730,5060,5060,5060,5060,0
20240219,133500,11183730,5060,5060,5060,5060,0
20240219,133400,11183730,5060,5060,5060,5060,0
20240219,133300,11183730,5060,5060,5060,5060,0
20240219,133200,11183730,5060,5060,5060,5060,0
20240219,133100,11183730,5060,5060,5060,5060,76
20240219,133000,10799170,5060,5060,5060,5060,0
20240219,132900,10799170,5060,5060,5060,5060,0
20240219,132800,10799170,5060,5060,5060,5060,0
20240219,132700,10799170,5060,5060,5060,5060,80
20240219,132600,10394370,5060,5060,5060,5060,0
20240219,132500,10394370,5060,5060,5060,5060,0
20240219,132400,10394370,5060,5060,5060,5060,0
20240219,132300,10394370,5060,5060,5060,5060,6
20240219,132200,10364010,5060,5060,5060,5060,0
20240219,132100,10364010,5060,5060,5060,5060,0
20240219,132000,10364010,5060,5060,5060,5060,0
20240219,131900,10364010,5060,5060,5060,5060,0
20240219,131800,10364010,5060,5060,5060,5060,0
20240219,131700,10364010,5060,5060,5060,5060,100
20240219,131600,9858010,5060,5060,5060,5060,0
20240219,131500,9858010,5060,5060,5060,5060,0
20240219,131400,9858010,5060,5060,5060,5060,100
20240219,131300,9352010,5060,5060,5060,5060,0
20240219,131200,9352010,5060,5060,5060,5060,0
20240219,131100,9352010,5060,5060,5060,5060,0
20240219,131000,9352010,5060,5060,5060,5060,0
20240219,130900,9352010,5060,5060,5060,5060,0
20240219,130800,9352010,5060,5060,5060,5060,0
20240219,130700,9352010,5060,5060,5060,5060,1
20240219,130600,9346950,5070,5070,5070,5070,0
20240219,130500,9346950,5070,5070,5070,5070,0
20240219,130400,9346950,5070,5070,5070,5070,0
20240219,130300,9346950,5070,5070,5070,5070,0
20240219,130200,9346950,5070,5070,5070,5070,24
20240219,130100,9225270,5070,5070,5070,5070,0
20240219,130000,9225270,5070,5070,5070,5070,0
20240219,125900,9225270,5070,5070,5070,5070,1
20240219,125800,9220200,5060,5060,5060,5060,0
20240219,125700,9220200,5060,5060,5060,5060,0
20240219,125600,9220200,5060,5060,5060,5060,0
20240219,125500,9220200,5060,5060,5060,5060,2
20240219,125400,9210080,5060,5060,5060,5060,0
20240219,125300,9210080,5060,5060,5060,5060,0
20240219,125200,9210080,5060,5060,5060,5060,3
20240219,125100,9194900,5060,5060,5060,5060,3
20240219,125000,9179720,5070,5070,5070,5070,101
20240219,124900,8667650,5060,5060,5060,5060,0
20240219,124800,8667650,5060,5060,5060,5060,0
20240219,124700,8667650,5060,5060,5060,5060,0
20240219,124600,8667650,5060,5060,5060,5060,10
20240219,124500,8617050,5060,5060,5060,5060,0
20240219,124400,8617050,5060,5060,5060,5060,0
20240219,124300,8617050,5060,5060,5060,5060,0
20240219,124200,8617050,5060,5060,5060,5060,1
20240219,124100,8611990,5060,5060,5060,5060,8
20240219,124000,8571510,5070,5080,5080,5070,220
20240219,123900,7455510,5080,5080,5080,5080,0
20240219,123800,7455510,5080,5080,5080,5080,0
20240219,123700,7455510,5080,5080,5080,5080,0
20240219,123600,7455510,5080,5080,5080,5080,0
20240219,123500,7455510,5080,5080,5080,5080,0
20240219,123400,7455510,5080,5080,5080,5080,0
20240219,123300,7455510,5080,5080,5080,5080,0
20240219,123200,7455510,5080,5080,5080,5080,0
20240219,123100,7455510,5080,5080,5080,5080,0
20240219,123000,7455510,5080,5080,5080,5080,0
20240219,122900,7455510,5080,5080,5080,5080,0
20240219,122800,7455510,5080,5080,5080,5080,0
20240219,122700,7455510,5080,5080,5080,5080,0
20240219,122600,7455510,5080,5080,5080,5080,0
20240219,122500,7455510,5080,5080,5080,5080,0
20240219,122400,7455510,5080,5080,5080,5080,0
20240219,122300,7455510,5080,5080,5080,5080,0
20240219,122200,7455510,5080,5080,5080,5080,0
20240219,122100,7455510,5080,5080,5080,5080,0
20240219,122000,7455510,5080,5080,5080,5080,0
20240219,121900,7455510,5080,5080,5080,5080,0
20240219,121800,7455510,5080,5080,5080,5080,5
20240219,121700,7430110,5080,5080,5080,5080,0
20240219,121600,7430110,5080,5080,5080,5080,0
20240219,121500,7430110,5080,5080,5080,5080,0
20240219,121400,7430110,5080,5080,5080,5080,0
20240219,121300,7430110,5080,5080,5080,5080,0
20240219,121200,7430110,5080,5080,5080,5080,0
20240219,121100,7430110,5080,5080,5080,5080,0
20240219,121000,7430110,5080,5080,5080,5080,0
20240219,120900,7430110,5080,5080,5080,5080,0
20240219,120800,7430110,5080,5080,5080,5080,0
20240219,120700,7430110,5080,5080,5080,5080,0
20240219,120600,7430110,5080,5080,5080,5080,2
20240219,120500,7419950,5080,5080,5080,5080,0
20240219,120400,7419950,5080,5080,5080,5080,0
20240219,120300,7419950,5080,5080,5080,5080,0
20240219,120200,7419950,5080,5080,5080,5080,0
20240219,120100,7419950,5080,5080,5080,5080,0
20240219,120000,7419950,5080,5080,5080,5080,0
20240219,115900,7419950,5080,5080,5080,5080,0
20240219,115800,7419950,5080,5080,5080,5080,0
20240219,115700,7419950,5080,5080,5080,5080,0
20240219,115600,7419950,5080,5080,5080,5080,0
20240219,115500,7419950,5080,5080,5080,5080,0
20240219,115400,7419950,5080,5080,5080,5080,0
20240219,115300,7419950,5080,5080,5080,5080,1
20240219,115200,7414870,5080,5080,5080,5080,0
20240219,115100,7414870,5080,5080,5080,5080,0
20240219,115000,7414870,5080,5080,5080,5080,0
20240219,114900,7414870,5080,5080,5080,5080,1
20240219,114800,7409790,5070,5070,5070,5070,0
20240219,114700,7409790,5070,5070,5070,5070,0
20240219,114600,7409790,5070,5070,5070,5070,0
20240219,114500,7409790,5070,5070,5070,5070,0
20240219,114400,7409790,5070,5070,5070,5070,0
20240219,114300,7409790,5070,5070,5070,5070,1
20240219,114200,7404720,5070,5070,5070,5070,1
20240219,114100,7399650,5070,5080,5080,5070,51
20240219,114000,7140580,5070,5070,5070,5070,0
20240219,113900,7140580,5070,5070,5070,5070,1
20240219,113800,7135510,5070,5070,5070,5070,1
20240219,113700,7130440,5080,5080,5080,5070,37
20240219,113600,6942490,5080,5080,5080,5080,0
20240219,113500,6942490,5080,5080,5080,5080,0
20240219,113400,6942490,5080,5080,5080,5080,0
20240219,113300,6942490,5080,5080,5080,5080,0
20240219,113200,6942490,5080,5080,5080,5080,0
20240219,113100,6942490,5080,5080,5080,5080,0
20240219,113000,6942490,5080,5080,5080,5080,0
20240219,112900,6942490,5080,5080,5080,5080,1
20240219,112800,6937410,5080,5080,5080,5080,0
20240219,112700,6937410,5080,5080,5080,5080,0
20240219,112600,6937410,5080,5080,5080,5080,0
20240219,112500,6937410,5080,5080,5080,5080,0
20240219,112400,6937410,5080,5080,5080,5080,0
20240219,112300,6937410,5080,5080,5080,5080,0
20240219,112200,6937410,5080,5080,5080,5080,0
20240219,112100,6937410,5080,5080,5080,5080,2
20240219,112000,6927250,5070,5070,5070,5070,0
20240219,111900,6927250,5070,5070,5070,5070,0
20240219,111800,6927250,5070,5070,5070,5070,0
20240219,111700,6927250,5070,5070,5070,5070,0
20240219,111600,6927250,5070,5070,5070,5070,0
20240219,111500,6927250,5070,5070,5070,5070,0
20240219,111400,6927250,5070,5070,5070,5070,0
20240219,111300,6927250,5070,5070,5070,5070,0
20240219,111200,6927250,5070,5070,5070,5070,0
20240219,111100,6927250,5070,5070,5070,5070,0
20240219,111000,6927250,5070,5070,5070,5070,0
20240219,110900,6927250,5070,5070,5070,5070,0
20240219,110800,6927250,5070,5070,5070,5070,0
20240219,110700,6927250,5070,5070,5070,5070,3
20240219,110600,6912040,5070,5070,5070,5070,3
20240219,110500,6896830,5070,5080,5080,5070,83
20240219,110400,6475220,5080,5080,5080,5080,2
20240219,110300,6465060,5070,5070,5070,5070,0
20240219,110200,6465060,5070,5070,5070,5070,0
20240219,110100,6465060,5070,5070,5070,5070,0
20240219,110000,6465060,5070,5070,5070,5070,0
20240219,105900,6465060,5070,5070,5070,5070,0
20240219,105800,6465060,5070,5070,5070,5070,0
20240219,105700,6465060,5070,5070,5070,5070,0
20240219,105600,6465060,5070,5070,5070,5070,0
20240219,105500,6465060,5070,5070,5070,5070,0
20240219,105400,6465060,5070,5070,5070,5070,0
20240219,105300,6465060,5070,5070,5070,5070,0
20240219,105200,6465060,5070,5070,5070,5070,0
20240219,105100,6465060,5070,5070,5070,5070,0
20240219,105000,6465060,5070,5070,5070,5070,0
20240219,104900,6465060,5070,5070,5070,5070,0
20240219,104800,6465060,5070,5070,5070,5070,0
20240219,104700,6465060,5070,5070,5070,5070,12
20240219,104600,6404220,5070,5070,5070,5070,0
20240219,104500,6404220,5070,5070,5070,5070,0
20240219,104400,6404220,5070,5070,5070,5070,2
20240219,104300,6394080,5070,5070,5070,5070,2
20240219,104200,6383940,5080,5080,5080,5080,60
20240219,104100,6079140,5080,5080,5080,5080,0
20240219,104000,6079140,5080,5080,5080,5080,0
20240219,103900,6079140,5080,5080,5080,5080,0
20240219,103800,6079140,5080,5080,5080,5080,0
20240219,103700,6079140,5080,5080,5080,5080,0
20240219,103600,6079140,5080,5080,5080,5080,0
20240219,103500,6079140,5080,5080,5080,5080,0
20240219,103400,6079140,5080,5080,5080,5080,0
20240219,103300,6079140,5080,5080,5080,5080,0
20240219,103200,6079140,5080,5080,5080,5080,10
20240219,103100,6028340,5080,5080,5080,5080,0
20240219,103000,6028340,5080,5080,5080,5080,0
20240219,102900,6028340,5080,5080,5080,5080,0
20240219,102800,6028340,5080,5080,5080,5080,0
20240219,102700,6028340,5080,5080,5080,5080,69
20240219,102600,5677820,5100,5100,5100,5100,0
20240219,102500,5677820,5100,5100,5100,5100,0
20240219,102400,5677820,5100,5100,5100,5100,0
20240219,102300,5677820,5100,5100,5100,5100,0
20240219,102200,5677820,5100,5100,5100,5100,0
20240219,102100,5677820,5100,5090,5100,5090,9
20240219,102000,5631940,5100,5100,5100,5100,0
20240219,101900,5631940,5100,5100,5100,5100,0
20240219,101800,5631940,5100,5100,5100,5100,81
20240219,101700,5218840,5120,5120,5120,5120,0
20240219,101600,5218840,5120,5110,5120,5110,222
20240219,101500,4083400,5120,5080,5120,5080,7
20240219,101400,4047800,5030,5030,5030,5030,0
20240219,101300,4047800,5030,5030,5030,5030,0
20240219,101200,4047800,5030,5030,5030,5030,0
20240219,101100,4047800,5030,5030,5030,5030,0
20240219,101000,4047800,5030,5030,5030,5030,0
20240219,100900,4047800,5030,5030,5030,5030,0
20240219,100800,4047800,5030,5030,5030,5030,0
20240219,100700,4047800,5030,5030,5030,5030,0
20240219,100600,4047800,5030,5030,5030,5030,0
20240219,100500,4047800,5030,5030,5030,5030,0
20240219,100400,4047800,5030,5030,5030,5030,0
20240219,100300,4047800,5030,5030,5030,5030,0
20240219,100200,4047800,5030,5030,5030,5030,0
20240219,100100,4047800,5030,5030,5030,5030,0
20240219,100000,4047800,5030,5030,5030,5030,30
20240219,095900,3896900,5030,5030,5030,5030,0
20240219,095800,3896900,5030,5030,5030,5030,0
20240219,095700,3896900,5030,5030,5030,5030,0
20240219,095600,3896900,5030,5030,5030,5030,0
20240219,095500,3896900,5030,5030,5030,5030,0
20240219,095400,3896900,5030,5030,5030,5030,0
20240219,095300,3896900,5030,5030,5030,5030,0
20240219,095200,3896900,5030,5030,5030,5030,200
20240219,095100,2890900,5030,5030,5030,5030,0
20240219,095000,2890900,5030,5030,5030,5030,0
20240219,094900,2890900,5030,5030,5030,5030,0
20240219,094800,2890900,5030,5030,5030,5030,0
20240219,094700,2890900,5030,5030,5030,5030,0
20240219,094600,2890900,5030,5030,5030,5030,0
20240219,094500,2890900,5030,5030,5030,5030,0
20240219,094400,2890900,5030,5030,5030,5030,40
20240219,094300,2689700,5030,5030,5030,5030,0
20240219,094200,2689700,5030,5030,5030,5030,0
20240219,094100,2689700,5030,5030,5030,5030,0
20240219,094000,2689700,5030,5030,5030,5030,0
20240219,093900,2689700,5030,5030,5030,5030,0
20240219,093800,2689700,5030,5030,5030,5030,0
20240219,093700,2689700,5030,5030,5030,5030,0
20240219,093600,2689700,5030,5030,5030,5030,98
20240219,093500,2196760,5030,5030,5030,5030,0
20240219,093400,2196760,5030,5030,5030,5030,0
20240219,093300,2196760,5030,5030,5030,5030,0
20240219,093200,2196760,5030,5030,5030,5030,0
20240219,093100,2196760,5030,5030,5030,5030,37
20240219,093000,2010650,5030,5030,5030,5030,20
20240219,092900,1910050,5020,5020,5020,5020,0
20240219,092800,1910050,5020,5020,5020,5020,17
20240219,092700,1824710,5020,5020,5020,5020,33
20240219,092600,1659050,5000,5000,5000,5000,0
20240219,092500,1659050,5000,5000,5000,5000,0
20240219,092400,1659050,5000,5000,5000,5000,0
20240219,092300,1659050,5000,5000,5000,5000,0
20240219,092200,1659050,5000,5000,5000,5000,0
20240219,092100,1659050,5000,5000,5000,5000,0
20240219,092000,1659050,5000,5000,5000,5000,0
20240219,091900,1659050,5000,5000,5000,5000,0
20240219,091800,1659050,5000,5000,5000,5000,91
20240219,091700,1204050,5010,5010,5010,5010,110
20240219,091600,652950,5030,5030,5030,5030,0
20240219,091500,652950,5030,5030,5030,5030,0
20240219,091400,652950,5030,5030,5030,5030,0
20240219,091300,652950,5030,5030,5030,5030,0
20240219,091200,652950,5030,5030,5030,5030,0
20240219,091100,652950,5030,5030,5030,5030,0
20240219,091000,652950,5030,5030,5030,5030,0
20240219,090900,652950,5030,5030,5030,5030,0
20240219,090800,652950,5030,5030,5030,5030,20
20240219,090700,552350,5020,5020,5020,5020,4
20240219,090600,532270,5030,5030,5030,5030,13
20240219,090500,466880,5030,5030,5030,5030,0
20240219,090400,466880,5030,5030,5030,5030,0
20240219,090300,466880,5030,5030,5030,5030,0
20240219,090200,466880,5030,5030,5030,5030,2
20240219,090100,456820,5020,5020,5020,5020,6
20240219,090000,426700,5020,5020,5020,5020,85