KissMeData/005720/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184600,80501215,4335,4335,4335,4335,658
20250219,184500,80501215,4335,4335,4335,4335,0
20250219,184400,80501215,4335,4335,4335,4335,0
20250219,184300,80501215,4335,4335,4335,4335,0
20250219,184200,80501215,4335,4335,4335,4335,0
20250219,184100,80501215,4335,4335,4335,4335,0
20250219,184000,80501215,4335,4335,4335,4335,0
20250219,183900,80501215,4335,4335,4335,4335,0
20250219,183800,80501215,4335,4335,4335,4335,0
20250219,183700,80501215,4335,4335,4335,4335,0
20250219,183600,80501215,4335,4335,4335,4335,0
20250219,183500,80501215,4335,4335,4335,4335,0
20250219,183400,80501215,4335,4335,4335,4335,0
20250219,183300,80501215,4335,4335,4335,4335,0
20250219,183200,80501215,4335,4335,4335,4335,0
20250219,183100,80501215,4335,4335,4335,4335,0
20250219,183000,80501215,4335,4335,4335,4335,0
20250219,182900,80501215,4335,4335,4335,4335,0
20250219,182800,80501215,4335,4335,4335,4335,0
20250219,182700,80501215,4335,4335,4335,4335,0
20250219,182600,80501215,4335,4335,4335,4335,0
20250219,182500,80501215,4335,4335,4335,4335,0
20250219,182400,80501215,4335,4335,4335,4335,0
20250219,182300,80501215,4335,4335,4335,4335,0
20250219,182200,80501215,4335,4335,4335,4335,0
20250219,182100,80501215,4335,4335,4335,4335,0
20250219,182000,80501215,4335,4335,4335,4335,0
20250219,181900,80501215,4335,4335,4335,4335,0
20250219,181800,80501215,4335,4335,4335,4335,0
20250219,181700,80501215,4335,4335,4335,4335,0
20250219,181600,80501215,4335,4335,4335,4335,658
20250219,181500,80501215,4335,4335,4335,4335,0
20250219,181400,80501215,4335,4335,4335,4335,0
20250219,181300,80501215,4335,4335,4335,4335,0
20250219,181200,80501215,4335,4335,4335,4335,0
20250219,181100,80501215,4335,4335,4335,4335,0
20250219,181000,80501215,4335,4335,4335,4335,0
20250219,180900,80501215,4335,4335,4335,4335,0
20250219,180800,80501215,4335,4335,4335,4335,0
20250219,180700,80501215,4335,4335,4335,4335,0
20250219,180600,80501215,4335,4335,4335,4335,0
20250219,180500,80501215,4335,4335,4335,4335,0
20250219,180400,80501215,4335,4335,4335,4335,0
20250219,180300,80501215,4335,4335,4335,4335,0
20250219,180200,80501215,4335,4335,4335,4335,0
20250219,180100,80501215,4335,4335,4335,4335,0
20250219,180000,80501215,4335,4335,4335,4335,0
20250219,175900,80501215,4335,4335,4335,4335,0
20250219,175800,80501215,4335,4335,4335,4335,0
20250219,175700,80501215,4335,4335,4335,4335,0
20250219,175600,80501215,4335,4335,4335,4335,0
20250219,175500,80501215,4335,4335,4335,4335,0
20250219,175400,80501215,4335,4335,4335,4335,0
20250219,175300,80501215,4335,4335,4335,4335,0
20250219,175200,80501215,4335,4335,4335,4335,0
20250219,175100,80501215,4335,4335,4335,4335,0
20250219,175000,80501215,4335,4335,4335,4335,0
20250219,174900,80501215,4335,4335,4335,4335,0
20250219,174800,80501215,4335,4335,4335,4335,0
20250219,174700,80501215,4335,4335,4335,4335,0
20250219,174600,80501215,4335,4335,4335,4335,658
20250219,174500,80501215,4335,4335,4335,4335,0
20250219,174400,80501215,4335,4335,4335,4335,0
20250219,174300,80501215,4335,4335,4335,4335,0
20250219,174200,80501215,4335,4335,4335,4335,0
20250219,174100,80501215,4335,4335,4335,4335,0
20250219,174000,80501215,4335,4335,4335,4335,0
20250219,173900,80501215,4335,4335,4335,4335,0
20250219,173800,80501215,4335,4335,4335,4335,0
20250219,173700,80501215,4335,4335,4335,4335,0
20250219,173600,80501215,4335,4335,4335,4335,0
20250219,173500,80501215,4335,4335,4335,4335,0
20250219,173400,80501215,4335,4335,4335,4335,0
20250219,173300,80501215,4335,4335,4335,4335,0
20250219,173200,80501215,4335,4335,4335,4335,0
20250219,173100,80501215,4335,4335,4335,4335,0
20250219,173000,80501215,4335,4335,4335,4335,0
20250219,172900,80501215,4335,4335,4335,4335,0
20250219,172800,80501215,4335,4335,4335,4335,0
20250219,172700,80501215,4335,4335,4335,4335,0
20250219,172600,80501215,4335,4335,4335,4335,0
20250219,172500,80501215,4335,4335,4335,4335,0
20250219,172400,80501215,4335,4335,4335,4335,0
20250219,172300,80501215,4335,4335,4335,4335,0
20250219,172200,80501215,4335,4335,4335,4335,0
20250219,172100,80501215,4335,4335,4335,4335,0
20250219,172000,80501215,4335,4335,4335,4335,0
20250219,171900,80501215,4335,4335,4335,4335,0
20250219,171800,80501215,4335,4335,4335,4335,0
20250219,171700,80501215,4335,4335,4335,4335,0
20250219,171600,80501215,4335,4335,4335,4335,658
20250219,171500,80501215,4335,4335,4335,4335,0
20250219,171400,80501215,4335,4335,4335,4335,0
20250219,171300,80501215,4335,4335,4335,4335,0
20250219,171200,80501215,4335,4335,4335,4335,0
20250219,171100,80501215,4335,4335,4335,4335,0
20250219,171000,80501215,4335,4335,4335,4335,0
20250219,170900,80501215,4335,4335,4335,4335,0
20250219,170800,80501215,4335,4335,4335,4335,0
20250219,170700,80501215,4335,4335,4335,4335,0
20250219,170600,80501215,4335,4335,4335,4335,0
20250219,170500,80501215,4335,4335,4335,4335,0
20250219,170400,80501215,4335,4335,4335,4335,0
20250219,170300,80501215,4335,4335,4335,4335,0
20250219,170200,80501215,4335,4335,4335,4335,0
20250219,170100,80501215,4335,4335,4335,4335,0
20250219,170000,80501215,4335,4335,4335,4335,0
20250219,165900,80501215,4335,4335,4335,4335,0
20250219,165800,80501215,4335,4335,4335,4335,0
20250219,165700,80501215,4335,4335,4335,4335,0
20250219,165600,80501215,4335,4335,4335,4335,0
20250219,165500,80501215,4335,4335,4335,4335,0
20250219,165400,80501215,4335,4335,4335,4335,0
20250219,165300,80501215,4335,4335,4335,4335,0
20250219,165200,80501215,4335,4335,4335,4335,0
20250219,165100,80501215,4335,4335,4335,4335,0
20250219,165000,80501215,4335,4335,4335,4335,0
20250219,164900,80501215,4335,4335,4335,4335,0
20250219,164800,80501215,4335,4335,4335,4335,0
20250219,164700,80501215,4335,4335,4335,4335,0
20250219,164600,80501215,4335,4335,4335,4335,658
20250219,164500,80501215,4335,4335,4335,4335,0
20250219,164400,80501215,4335,4335,4335,4335,0
20250219,164300,80501215,4335,4335,4335,4335,0
20250219,164200,80501215,4335,4335,4335,4335,0
20250219,164100,80501215,4335,4335,4335,4335,0
20250219,164000,80501215,4335,4335,4335,4335,0
20250219,163900,80501215,4335,4335,4335,4335,0
20250219,163800,80501215,4335,4335,4335,4335,0
20250219,163700,80501215,4335,4335,4335,4335,0
20250219,163600,80501215,4335,4335,4335,4335,0
20250219,163500,80501215,4335,4335,4335,4335,0
20250219,163400,80501215,4335,4335,4335,4335,0
20250219,163300,80501215,4335,4335,4335,4335,0
20250219,163200,80501215,4335,4335,4335,4335,0
20250219,163100,80501215,4335,4335,4335,4335,0
20250219,163000,80501215,4335,4335,4335,4335,0
20250219,162900,80501215,4335,4335,4335,4335,0
20250219,162800,80501215,4335,4335,4335,4335,0
20250219,162700,80501215,4335,4335,4335,4335,0
20250219,162600,80501215,4335,4335,4335,4335,0
20250219,162500,80501215,4335,4335,4335,4335,0
20250219,162400,80501215,4335,4335,4335,4335,0
20250219,162300,80501215,4335,4335,4335,4335,0
20250219,162200,80501215,4335,4335,4335,4335,0
20250219,162100,80501215,4335,4335,4335,4335,0
20250219,162000,80501215,4335,4335,4335,4335,0
20250219,161900,80501215,4335,4335,4335,4335,0
20250219,161800,80501215,4335,4335,4335,4335,0
20250219,161700,80501215,4335,4335,4335,4335,0
20250219,161600,80501215,4335,4335,4335,4335,658
20250219,161500,80501215,4335,4335,4335,4335,0
20250219,161400,80501215,4335,4335,4335,4335,0
20250219,161300,80501215,4335,4335,4335,4335,0
20250219,161200,80501215,4335,4335,4335,4335,0
20250219,161100,80501215,4335,4335,4335,4335,0
20250219,161000,80501215,4335,4335,4335,4335,0
20250219,160900,80501215,4335,4335,4335,4335,0
20250219,160800,80501215,4335,4335,4335,4335,0
20250219,160700,80501215,4335,4335,4335,4335,0
20250219,160600,80501215,4335,4335,4335,4335,0
20250219,160500,80501215,4335,4335,4335,4335,0
20250219,160400,80501215,4335,4335,4335,4335,0
20250219,160300,80501215,4335,4335,4335,4335,0
20250219,160200,80501215,4335,4335,4335,4335,0
20250219,160100,80501215,4335,4335,4335,4335,0
20250219,160000,80501215,4335,4335,4335,4335,0
20250219,155900,80501215,4335,4335,4335,4335,0
20250219,155800,80501215,4335,4335,4335,4335,0
20250219,155700,80501215,4335,4335,4335,4335,0
20250219,155600,80501215,4335,4335,4335,4335,0
20250219,155500,80501215,4335,4335,4335,4335,0
20250219,155400,80501215,4335,4335,4335,4335,0
20250219,155300,80501215,4335,4335,4335,4335,0
20250219,155200,80501215,4335,4335,4335,4335,0
20250219,155100,80501215,4335,4335,4335,4335,0
20250219,155000,80501215,4335,4335,4335,4335,0
20250219,154900,80501215,4335,4335,4335,4335,0
20250219,154800,80501215,4335,4335,4335,4335,0
20250219,154700,80501215,4335,4335,4335,4335,0
20250219,154600,80501215,4335,4335,4335,4335,658
20250219,154500,80501215,4335,4335,4335,4335,0
20250219,154400,80501215,4335,4335,4335,4335,0
20250219,154300,80501215,4335,4335,4335,4335,0
20250219,154200,80501215,4335,4335,4335,4335,0
20250219,154100,80501215,4335,4335,4335,4335,0
20250219,154000,80501215,4335,4335,4335,4335,0
20250219,153900,80501215,4335,4335,4335,4335,0
20250219,153800,80501215,4335,4335,4335,4335,0
20250219,153700,80501215,4335,4335,4335,4335,0
20250219,153600,80501215,4335,4335,4335,4335,0
20250219,153500,80501215,4335,4335,4335,4335,0
20250219,153400,80501215,4335,4335,4335,4335,0
20250219,153300,80501215,4335,4335,4335,4335,0
20250219,153200,80501215,4335,4335,4335,4335,0
20250219,153100,80501215,4335,4335,4335,4335,0
20250219,153000,80501215,4335,4335,4335,4335,658
20250219,152900,77648785,4410,4410,4410,4410,0
20250219,152800,77648785,4410,4410,4410,4410,0
20250219,152700,77648785,4410,4410,4410,4410,0
20250219,152600,77648785,4410,4410,4410,4410,0
20250219,152500,77648785,4410,4410,4410,4410,0
20250219,152400,77648785,4410,4410,4410,4410,0
20250219,152300,77648785,4410,4410,4410,4410,0
20250219,152200,77648785,4410,4410,4410,4410,0
20250219,152100,77648785,4410,4410,4410,4410,0
20250219,152000,77648785,4410,4410,4410,4410,0
20250219,151900,77648785,4410,4410,4410,4410,0
20250219,151800,77648785,4410,4410,4410,4410,0
20250219,151700,77648785,4410,4410,4410,4410,0
20250219,151600,77648785,4410,4410,4410,4410,0
20250219,151500,77648785,4410,4410,4410,4410,0
20250219,151400,77648785,4410,4410,4410,4410,0
20250219,151300,77648785,4410,4410,4410,4410,0
20250219,151200,77648785,4410,4410,4410,4410,0
20250219,151100,77648785,4410,4410,4410,4410,0
20250219,151000,77648785,4410,4405,4410,4405,4
20250219,150900,77631160,4410,4410,4410,4410,0
20250219,150800,77631160,4410,4410,4410,4410,0
20250219,150700,77631160,4410,4410,4410,4410,0
20250219,150600,77631160,4410,4410,4410,4410,0
20250219,150500,77631160,4410,4410,4410,4410,0
20250219,150400,77631160,4410,4410,4410,4410,0
20250219,150300,77631160,4410,4410,4410,4410,0
20250219,150200,77631160,4410,4410,4410,4410,0
20250219,150100,77631160,4410,4410,4410,4410,0
20250219,150000,77631160,4410,4410,4410,4410,0
20250219,145900,77631160,4410,4410,4410,4410,6
20250219,145800,77604700,4420,4420,4420,4420,4
20250219,145700,77587020,4420,4420,4420,4420,0
20250219,145600,77587020,4420,4420,4420,4420,0
20250219,145500,77587020,4420,4420,4420,4420,0
20250219,145400,77587020,4420,4420,4420,4420,0
20250219,145300,77587020,4420,4420,4420,4420,4
20250219,145200,77569340,4420,4420,4420,4420,0
20250219,145100,77569340,4420,4420,4420,4420,0
20250219,145000,77569340,4420,4420,4420,4420,0
20250219,144900,77569340,4420,4420,4420,4420,0
20250219,144800,77569340,4420,4420,4420,4420,0
20250219,144700,77569340,4420,4420,4420,4420,0
20250219,144600,77569340,4420,4420,4420,4420,0
20250219,144500,77569340,4420,4420,4420,4420,0
20250219,144400,77569340,4420,4420,4420,4420,0
20250219,144300,77569340,4420,4420,4420,4420,0
20250219,144200,77569340,4420,4410,4420,4410,1110
20250219,144100,72666710,4400,4400,4400,4400,0
20250219,144000,72666710,4400,4400,4400,4400,0
20250219,143900,72666710,4400,4400,4400,4400,0
20250219,143800,72666710,4400,4400,4400,4400,0
20250219,143700,72666710,4400,4400,4400,4400,0
20250219,143600,72666710,4400,4400,4400,4400,0
20250219,143500,72666710,4400,4400,4400,4400,0
20250219,143400,72666710,4400,4400,4400,4400,0
20250219,143300,72666710,4400,4400,4400,4400,0
20250219,143200,72666710,4400,4400,4400,4400,0
20250219,143100,72666710,4400,4400,4400,4400,0
20250219,143000,72666710,4400,4400,4400,4400,0
20250219,142900,72666710,4400,4400,4400,4400,0
20250219,142800,72666710,4400,4400,4400,4400,0
20250219,142700,72666710,4400,4400,4400,4400,0
20250219,142600,72666710,4400,4400,4400,4400,0
20250219,142500,72666710,4400,4400,4400,4400,10
20250219,142400,72622710,4400,4400,4400,4400,0
20250219,142300,72622710,4400,4400,4400,4400,0
20250219,142200,72622710,4400,4400,4400,4400,0
20250219,142100,72622710,4400,4400,4400,4400,0
20250219,142000,72622710,4400,4400,4400,4400,0
20250219,141900,72622710,4400,4400,4400,4400,0
20250219,141800,72622710,4400,4400,4400,4400,0
20250219,141700,72622710,4400,4400,4400,4400,5099
20250219,141600,50187110,4410,4410,4410,4410,23
20250219,141500,50085680,4400,4400,4400,4400,0
20250219,141400,50085680,4400,4400,4400,4400,0
20250219,141300,50085680,4400,4400,4400,4400,329
20250219,141200,48638080,4400,4400,4400,4400,5
20250219,141100,48616080,4400,4400,4400,4400,0
20250219,141000,48616080,4400,4400,4400,4400,0
20250219,140900,48616080,4400,4400,4400,4400,0
20250219,140800,48616080,4400,4400,4400,4400,0
20250219,140700,48616080,4400,4400,4400,4400,0
20250219,140600,48616080,4400,4400,4400,4400,35
20250219,140500,48462080,4400,4400,4400,4400,0
20250219,140400,48462080,4400,4400,4400,4400,0
20250219,140300,48462080,4400,4400,4400,4400,0
20250219,140200,48462080,4400,4400,4400,4400,0
20250219,140100,48462080,4400,4400,4400,4400,0
20250219,140000,48462080,4400,4400,4400,4400,0
20250219,135900,48462080,4400,4400,4400,4400,0
20250219,135800,48462080,4400,4400,4400,4400,0
20250219,135700,48462080,4400,4400,4400,4400,0
20250219,135600,48462080,4400,4400,4400,4400,0
20250219,135500,48462080,4400,4400,4400,4400,0
20250219,135400,48462080,4400,4400,4400,4400,0
20250219,135300,48462080,4400,4400,4400,4400,0
20250219,135200,48462080,4400,4400,4400,4400,0
20250219,135100,48462080,4400,4400,4400,4400,0
20250219,135000,48462080,4400,4400,4400,4400,0
20250219,134900,48462080,4400,4400,4400,4400,0
20250219,134800,48462080,4400,4400,4400,4400,0
20250219,134700,48462080,4400,4400,4400,4400,0
20250219,134600,48462080,4400,4400,4400,4400,0
20250219,134500,48462080,4400,4400,4400,4400,0
20250219,134400,48462080,4400,4400,4400,4400,0
20250219,134300,48462080,4400,4400,4400,4400,0
20250219,134200,48462080,4400,4400,4400,4400,0
20250219,134100,48462080,4400,4400,4400,4400,0
20250219,134000,48462080,4400,4400,4400,4400,0
20250219,133900,48462080,4400,4400,4400,4400,0
20250219,133800,48462080,4400,4400,4400,4400,0
20250219,133700,48462080,4400,4400,4400,4400,13
20250219,133600,48404880,4410,4410,4410,4410,7
20250219,133500,48374010,4410,4410,4410,4410,0
20250219,133400,48374010,4410,4410,4410,4410,0
20250219,133300,48374010,4410,4410,4410,4410,0
20250219,133200,48374010,4410,4410,4410,4410,0
20250219,133100,48374010,4410,4410,4410,4410,0
20250219,133000,48374010,4410,4410,4410,4410,0
20250219,132900,48374010,4410,4410,4410,4410,0
20250219,132800,48374010,4410,4410,4410,4410,0
20250219,132700,48374010,4410,4410,4410,4410,0
20250219,132600,48374010,4410,4410,4410,4410,0
20250219,132500,48374010,4410,4410,4410,4410,0
20250219,132400,48374010,4410,4410,4410,4410,0
20250219,132300,48374010,4410,4410,4410,4410,0
20250219,132200,48374010,4410,4410,4410,4410,0
20250219,132100,48374010,4410,4410,4410,4410,0
20250219,132000,48374010,4410,4410,4410,4410,0
20250219,131900,48374010,4410,4410,4410,4410,0
20250219,131800,48374010,4410,4410,4410,4410,0
20250219,131700,48374010,4410,4410,4410,4410,0
20250219,131600,48374010,4410,4410,4410,4410,0
20250219,131500,48374010,4410,4410,4410,4410,0
20250219,131400,48374010,4410,4410,4410,4410,0
20250219,131300,48374010,4410,4410,4410,4410,1
20250219,131200,48369600,4415,4415,4415,4415,0
20250219,131100,48369600,4415,4415,4415,4415,0
20250219,131000,48369600,4415,4415,4415,4415,0
20250219,130900,48369600,4415,4415,4415,4415,0
20250219,130800,48369600,4415,4415,4415,4415,0
20250219,130700,48369600,4415,4415,4415,4415,0
20250219,130600,48369600,4415,4415,4415,4415,0
20250219,130500,48369600,4415,4415,4415,4415,0
20250219,130400,48369600,4415,4415,4415,4415,0
20250219,130300,48369600,4415,4415,4415,4415,0
20250219,130200,48369600,4415,4415,4415,4415,0
20250219,130100,48369600,4415,4415,4415,4415,0
20250219,130000,48369600,4415,4400,4415,4400,392
20250219,125900,46643180,4405,4405,4405,4405,0
20250219,125800,46643180,4405,4405,4405,4405,0
20250219,125700,46643180,4405,4405,4405,4405,0
20250219,125600,46643180,4405,4405,4405,4405,250
20250219,125500,45541930,4400,4400,4400,4400,0
20250219,125400,45541930,4400,4400,4400,4400,0
20250219,125300,45541930,4400,4400,4400,4400,0
20250219,125200,45541930,4400,4400,4400,4400,0
20250219,125100,45541930,4400,4400,4400,4400,0
20250219,125000,45541930,4400,4400,4400,4400,1
20250219,124900,45537530,4395,4395,4395,4395,0
20250219,124800,45537530,4395,4395,4395,4395,0
20250219,124700,45537530,4395,4395,4395,4395,0
20250219,124600,45537530,4395,4395,4395,4395,0
20250219,124500,45537530,4395,4395,4395,4395,0
20250219,124400,45537530,4395,4395,4395,4395,0
20250219,124300,45537530,4395,4395,4395,4395,0
20250219,124200,45537530,4395,4395,4395,4395,500
20250219,124100,43340030,4395,4395,4395,4395,0
20250219,124000,43340030,4395,4395,4395,4395,50
20250219,123900,43120280,4395,4395,4395,4395,0
20250219,123800,43120280,4395,4395,4395,4395,0
20250219,123700,43120280,4395,4395,4395,4395,0
20250219,123600,43120280,4395,4395,4395,4395,0
20250219,123500,43120280,4395,4395,4395,4395,0
20250219,123400,43120280,4395,4395,4395,4395,936
20250219,123300,39006560,4400,4390,4400,4390,65
20250219,123200,38720760,4400,4400,4400,4400,0
20250219,123100,38720760,4400,4400,4400,4400,0
20250219,123000,38720760,4400,4400,4400,4400,227
20250219,122900,37721960,4385,4385,4385,4385,0
20250219,122800,37721960,4385,4385,4385,4385,0
20250219,122700,37721960,4385,4385,4385,4385,0
20250219,122600,37721960,4385,4385,4385,4385,0
20250219,122500,37721960,4385,4385,4385,4385,0
20250219,122400,37721960,4385,4385,4385,4385,0
20250219,122300,37721960,4385,4385,4385,4385,30
20250219,122200,37590410,4385,4385,4385,4385,0
20250219,122100,37590410,4385,4385,4385,4385,0
20250219,122000,37590410,4385,4385,4385,4385,0
20250219,121900,37590410,4385,4385,4385,4385,0
20250219,121800,37590410,4385,4385,4385,4385,0
20250219,121700,37590410,4385,4385,4385,4385,1
20250219,121600,37586025,4395,4395,4395,4395,0
20250219,121500,37586025,4395,4395,4395,4395,0
20250219,121400,37586025,4395,4395,4395,4395,0
20250219,121300,37586025,4395,4395,4395,4395,0
20250219,121200,37586025,4395,4395,4395,4395,0
20250219,121100,37586025,4395,4395,4395,4395,0
20250219,121000,37586025,4395,4395,4395,4395,0
20250219,120900,37586025,4395,4395,4395,4395,0
20250219,120800,37586025,4395,4395,4395,4395,0
20250219,120700,37586025,4395,4395,4395,4395,114
20250219,120600,37084995,4395,4395,4395,4395,0
20250219,120500,37084995,4395,4395,4395,4395,0
20250219,120400,37084995,4395,4395,4395,4395,0
20250219,120300,37084995,4395,4395,4395,4395,0
20250219,120200,37084995,4395,4395,4395,4395,0
20250219,120100,37084995,4395,4395,4395,4395,0
20250219,120000,37084995,4395,4395,4395,4395,655
20250219,115900,34206270,4385,4385,4385,4385,107
20250219,115800,33737075,4380,4380,4380,4380,0
20250219,115700,33737075,4380,4380,4380,4380,0
20250219,115600,33737075,4380,4380,4380,4380,0
20250219,115500,33737075,4380,4385,4385,4380,105
20250219,115400,33276655,4385,4385,4385,4385,0
20250219,115300,33276655,4385,4385,4385,4385,0
20250219,115200,33276655,4385,4385,4385,4385,0
20250219,115100,33276655,4385,4385,4385,4385,0
20250219,115000,33276655,4385,4385,4385,4385,0
20250219,114900,33276655,4385,4385,4385,4385,0
20250219,114800,33276655,4385,4385,4385,4385,0
20250219,114700,33276655,4385,4405,4405,4385,1647
20250219,114600,26038090,4405,4390,4405,4375,1211
20250219,114500,20721265,4390,4390,4410,4380,1007
20250219,114400,16292730,4390,4375,4390,4375,717
20250219,114300,13152165,4375,4375,4375,4375,0
20250219,114200,13152165,4375,4375,4375,4375,0
20250219,114100,13152165,4375,4375,4375,4375,0
20250219,114000,13152165,4375,4375,4375,4375,0
20250219,113900,13152165,4375,4375,4375,4375,0
20250219,113800,13152165,4375,4375,4375,4375,40
20250219,113700,12977165,4375,4375,4375,4375,0
20250219,113600,12977165,4375,4375,4375,4375,0
20250219,113500,12977165,4375,4375,4375,4375,0
20250219,113400,12977165,4375,4375,4375,4375,0
20250219,113300,12977165,4375,4375,4375,4375,0
20250219,113200,12977165,4375,4375,4375,4375,0
20250219,113100,12977165,4375,4375,4375,4375,0
20250219,113000,12977165,4375,4375,4375,4375,0
20250219,112900,12977165,4375,4375,4375,4375,0
20250219,112800,12977165,4375,4375,4375,4375,0
20250219,112700,12977165,4375,4375,4375,4375,0
20250219,112600,12977165,4375,4375,4375,4375,1
20250219,112500,12972790,4375,4375,4380,4370,1245
20250219,112400,7531495,4375,4340,4375,4340,1179
20250219,112300,2401000,4335,4335,4335,4335,0
20250219,112200,2401000,4335,4335,4335,4335,0
20250219,112100,2401000,4335,4335,4335,4335,0
20250219,112000,2401000,4335,4335,4335,4335,0
20250219,111900,2401000,4335,4335,4335,4335,0
20250219,111800,2401000,4335,4335,4335,4335,0
20250219,111700,2401000,4335,4335,4335,4335,0
20250219,111600,2401000,4335,4335,4335,4335,0
20250219,111500,2401000,4335,4335,4335,4335,0
20250219,111400,2401000,4335,4335,4335,4335,0
20250219,111300,2401000,4335,4335,4335,4335,0
20250219,111200,2401000,4335,4335,4335,4335,0
20250219,111100,2401000,4335,4335,4335,4335,0
20250219,111000,2401000,4335,4335,4335,4335,21
20250219,110900,2309965,4335,4335,4335,4335,0
20250219,110800,2309965,4335,4335,4335,4335,0
20250219,110700,2309965,4335,4335,4335,4335,4
20250219,110600,2292625,4335,4335,4335,4335,0
20250219,110500,2292625,4335,4335,4335,4335,1
20250219,110400,2288290,4335,4335,4335,4335,0
20250219,110300,2288290,4335,4335,4335,4335,15
20250219,110200,2223265,4330,4330,4330,4330,0
20250219,110100,2223265,4330,4330,4330,4330,0
20250219,110000,2223265,4330,4330,4330,4330,0
20250219,105900,2223265,4330,4330,4330,4330,0
20250219,105800,2223265,4330,4330,4330,4330,0
20250219,105700,2223265,4330,4330,4330,4330,0
20250219,105600,2223265,4330,4330,4330,4330,0
20250219,105500,2223265,4330,4330,4330,4330,0
20250219,105400,2223265,4330,4330,4330,4330,0
20250219,105300,2223265,4330,4330,4330,4330,0
20250219,105200,2223265,4330,4330,4330,4330,0
20250219,105100,2223265,4330,4330,4330,4330,0
20250219,105000,2223265,4330,4330,4330,4330,0
20250219,104900,2223265,4330,4330,4330,4330,0
20250219,104800,2223265,4330,4330,4330,4330,0
20250219,104700,2223265,4330,4330,4330,4330,0
20250219,104600,2223265,4330,4330,4330,4330,0
20250219,104500,2223265,4330,4330,4330,4330,0
20250219,104400,2223265,4330,4330,4330,4330,0
20250219,104300,2223265,4330,4330,4330,4330,0
20250219,104200,2223265,4330,4330,4330,4330,0
20250219,104100,2223265,4330,4330,4330,4330,0
20250219,104000,2223265,4330,4330,4330,4330,0
20250219,103900,2223265,4330,4330,4330,4330,0
20250219,103800,2223265,4330,4330,4330,4330,0
20250219,103700,2223265,4330,4330,4330,4330,0
20250219,103600,2223265,4330,4330,4330,4330,0
20250219,103500,2223265,4330,4330,4330,4330,0
20250219,103400,2223265,4330,4330,4330,4330,0
20250219,103300,2223265,4330,4330,4330,4330,0
20250219,103200,2223265,4330,4330,4330,4330,0
20250219,103100,2223265,4330,4330,4330,4330,0
20250219,103000,2223265,4330,4330,4330,4330,0
20250219,102900,2223265,4330,4330,4330,4330,0
20250219,102800,2223265,4330,4330,4330,4330,0
20250219,102700,2223265,4330,4330,4330,4330,0
20250219,102600,2223265,4330,4330,4330,4330,0
20250219,102500,2223265,4330,4330,4330,4330,0
20250219,102400,2223265,4330,4330,4330,4330,0
20250219,102300,2223265,4330,4330,4330,4330,0
20250219,102200,2223265,4330,4330,4330,4330,0
20250219,102100,2223265,4330,4330,4330,4330,100
20250219,102000,1790265,4335,4335,4335,4335,0
20250219,101900,1790265,4335,4335,4335,4335,0
20250219,101800,1790265,4335,4335,4335,4335,0
20250219,101700,1790265,4335,4335,4335,4335,0
20250219,101600,1790265,4335,4335,4335,4335,0
20250219,101500,1790265,4335,4335,4335,4335,0
20250219,101400,1790265,4335,4335,4335,4335,0
20250219,101300,1790265,4335,4335,4335,4335,0
20250219,101200,1790265,4335,4335,4335,4335,0
20250219,101100,1790265,4335,4335,4335,4335,0
20250219,101000,1790265,4335,4335,4335,4335,1
20250219,100900,1785930,4340,4340,4340,4340,0
20250219,100800,1785930,4340,4340,4340,4340,0
20250219,100700,1785930,4340,4340,4340,4340,0
20250219,100600,1785930,4340,4340,4340,4340,0
20250219,100500,1785930,4340,4340,4340,4340,0
20250219,100400,1785930,4340,4340,4340,4340,0
20250219,100300,1785930,4340,4340,4340,4340,0
20250219,100200,1785930,4340,4340,4340,4340,0
20250219,100100,1785930,4340,4340,4340,4340,0
20250219,100000,1785930,4340,4340,4340,4340,0
20250219,095900,1785930,4340,4340,4340,4340,0
20250219,095800,1785930,4340,4340,4340,4340,0
20250219,095700,1785930,4340,4340,4340,4340,0
20250219,095600,1785930,4340,4340,4340,4340,0
20250219,095500,1785930,4340,4340,4340,4340,1
20250219,095400,1781590,4330,4330,4330,4330,20
20250219,095300,1694990,4325,4325,4325,4325,0
20250219,095200,1694990,4325,4325,4325,4325,0
20250219,095100,1694990,4325,4325,4325,4325,0
20250219,095000,1694990,4325,4325,4325,4325,0
20250219,094900,1694990,4325,4325,4325,4325,0
20250219,094800,1694990,4325,4325,4325,4325,100
20250219,094700,1262490,4325,4325,4325,4325,0
20250219,094600,1262490,4325,4325,4325,4325,1
20250219,094500,1258165,4325,4325,4325,4325,0
20250219,094400,1258165,4325,4345,4345,4325,10
20250219,094300,1214870,4345,4345,4345,4345,0
20250219,094200,1214870,4345,4345,4345,4345,42
20250219,094100,1032380,4345,4345,4345,4345,0
20250219,094000,1032380,4345,4345,4345,4345,0
20250219,093900,1032380,4345,4345,4345,4345,0
20250219,093800,1032380,4345,4345,4345,4345,0
20250219,093700,1032380,4345,4350,4350,4345,29
20250219,093600,906240,4350,4350,4350,4350,0
20250219,093500,906240,4350,4350,4350,4350,0
20250219,093400,906240,4350,4350,4350,4350,9
20250219,093300,867090,4350,4360,4360,4350,2
20250219,093200,858380,4360,4360,4360,4360,0
20250219,093100,858380,4360,4360,4360,4360,0
20250219,093000,858380,4360,4360,4360,4360,0
20250219,092900,858380,4360,4360,4360,4360,0
20250219,092800,858380,4360,4360,4360,4360,0
20250219,092700,858380,4360,4360,4360,4360,0
20250219,092600,858380,4360,4360,4360,4360,0
20250219,092500,858380,4360,4360,4360,4360,11
20250219,092400,810420,4360,4365,4365,4360,63
20250219,092300,535470,4365,4365,4365,4365,0
20250219,092200,535470,4365,4365,4365,4365,0
20250219,092100,535470,4365,4365,4365,4365,0
20250219,092000,535470,4365,4365,4365,4365,0
20250219,091900,535470,4365,4365,4365,4365,0
20250219,091800,535470,4365,4365,4365,4365,0
20250219,091700,535470,4365,4365,4365,4365,0
20250219,091600,535470,4365,4350,4365,4350,100
20250219,091500,99805,4350,4350,4350,4350,0
20250219,091400,99805,4350,4350,4350,4350,0
20250219,091300,99805,4350,4350,4350,4350,0
20250219,091200,99805,4350,4350,4350,4350,0
20250219,091100,99805,4350,4350,4350,4350,0
20250219,091000,99805,4350,4350,4350,4350,5
20250219,090900,78055,4335,4335,4335,4335,0
20250219,090800,78055,4335,4335,4335,4335,0
20250219,090700,78055,4335,4335,4335,4335,0
20250219,090600,78055,4335,4335,4335,4335,0
20250219,090500,78055,4335,4335,4335,4335,0
20250219,090400,78055,4335,4335,4335,4335,13
20250219,090300,21700,4340,4340,4340,4340,0
20250219,090200,21700,4340,4340,4340,4340,0
20250219,090100,21700,4340,4340,4340,4340,0
20250219,090000,21700,4340,4340,4340,4340,5