KissMeData/005750/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184600,125427165,3980,3980,3980,3980,1149
20250219,184500,125427165,3980,3980,3980,3980,0
20250219,184400,125427165,3980,3980,3980,3980,0
20250219,184300,125427165,3980,3980,3980,3980,0
20250219,184200,125427165,3980,3980,3980,3980,0
20250219,184100,125427165,3980,3980,3980,3980,0
20250219,184000,125427165,3980,3980,3980,3980,0
20250219,183900,125427165,3980,3980,3980,3980,0
20250219,183800,125427165,3980,3980,3980,3980,0
20250219,183700,125427165,3980,3980,3980,3980,0
20250219,183600,125427165,3980,3980,3980,3980,0
20250219,183500,125427165,3980,3980,3980,3980,0
20250219,183400,125427165,3980,3980,3980,3980,0
20250219,183300,125427165,3980,3980,3980,3980,0
20250219,183200,125427165,3980,3980,3980,3980,0
20250219,183100,125427165,3980,3980,3980,3980,0
20250219,183000,125427165,3980,3980,3980,3980,0
20250219,182900,125427165,3980,3980,3980,3980,0
20250219,182800,125427165,3980,3980,3980,3980,0
20250219,182700,125427165,3980,3980,3980,3980,0
20250219,182600,125427165,3980,3980,3980,3980,0
20250219,182500,125427165,3980,3980,3980,3980,0
20250219,182400,125427165,3980,3980,3980,3980,0
20250219,182300,125427165,3980,3980,3980,3980,0
20250219,182200,125427165,3980,3980,3980,3980,0
20250219,182100,125427165,3980,3980,3980,3980,0
20250219,182000,125427165,3980,3980,3980,3980,0
20250219,181900,125427165,3980,3980,3980,3980,0
20250219,181800,125427165,3980,3980,3980,3980,0
20250219,181700,125427165,3980,3980,3980,3980,0
20250219,181600,125427165,3980,3980,3980,3980,1149
20250219,181500,125427165,3980,3980,3980,3980,0
20250219,181400,125427165,3980,3980,3980,3980,0
20250219,181300,125427165,3980,3980,3980,3980,0
20250219,181200,125427165,3980,3980,3980,3980,0
20250219,181100,125427165,3980,3980,3980,3980,0
20250219,181000,125427165,3980,3980,3980,3980,0
20250219,180900,125427165,3980,3980,3980,3980,0
20250219,180800,125427165,3980,3980,3980,3980,0
20250219,180700,125427165,3980,3980,3980,3980,0
20250219,180600,125427165,3980,3980,3980,3980,0
20250219,180500,125427165,3980,3980,3980,3980,0
20250219,180400,125427165,3980,3980,3980,3980,0
20250219,180300,125427165,3980,3980,3980,3980,0
20250219,180200,125427165,3980,3980,3980,3980,0
20250219,180100,125427165,3980,3980,3980,3980,0
20250219,180000,125427165,3980,3980,3980,3980,0
20250219,175900,125427165,3980,3980,3980,3980,0
20250219,175800,125427165,3980,3980,3980,3980,0
20250219,175700,125427165,3980,3980,3980,3980,0
20250219,175600,125427165,3980,3980,3980,3980,0
20250219,175500,125427165,3980,3980,3980,3980,0
20250219,175400,125427165,3980,3980,3980,3980,0
20250219,175300,125427165,3980,3980,3980,3980,0
20250219,175200,125427165,3980,3980,3980,3980,0
20250219,175100,125427165,3980,3980,3980,3980,0
20250219,175000,125427165,3980,3980,3980,3980,0
20250219,174900,125427165,3980,3980,3980,3980,0
20250219,174800,125427165,3980,3980,3980,3980,0
20250219,174700,125427165,3980,3980,3980,3980,0
20250219,174600,125427165,3980,3980,3980,3980,1149
20250219,174500,125427165,3980,3980,3980,3980,0
20250219,174400,125427165,3980,3980,3980,3980,0
20250219,174300,125427165,3980,3980,3980,3980,0
20250219,174200,125427165,3980,3980,3980,3980,0
20250219,174100,125427165,3980,3980,3980,3980,0
20250219,174000,125427165,3980,3980,3980,3980,0
20250219,173900,125427165,3980,3980,3980,3980,0
20250219,173800,125427165,3980,3980,3980,3980,0
20250219,173700,125427165,3980,3980,3980,3980,0
20250219,173600,125427165,3980,3980,3980,3980,0
20250219,173500,125427165,3980,3980,3980,3980,0
20250219,173400,125427165,3980,3980,3980,3980,0
20250219,173300,125427165,3980,3980,3980,3980,0
20250219,173200,125427165,3980,3980,3980,3980,0
20250219,173100,125427165,3980,3980,3980,3980,0
20250219,173000,125427165,3980,3980,3980,3980,0
20250219,172900,125427165,3980,3980,3980,3980,0
20250219,172800,125427165,3980,3980,3980,3980,0
20250219,172700,125427165,3980,3980,3980,3980,0
20250219,172600,125427165,3980,3980,3980,3980,0
20250219,172500,125427165,3980,3980,3980,3980,0
20250219,172400,125427165,3980,3980,3980,3980,0
20250219,172300,125427165,3980,3980,3980,3980,0
20250219,172200,125427165,3980,3980,3980,3980,0
20250219,172100,125427165,3980,3980,3980,3980,0
20250219,172000,125427165,3980,3980,3980,3980,0
20250219,171900,125427165,3980,3980,3980,3980,0
20250219,171800,125427165,3980,3980,3980,3980,0
20250219,171700,125427165,3980,3980,3980,3980,0
20250219,171600,125427165,3980,3980,3980,3980,1149
20250219,171500,125427165,3980,3980,3980,3980,0
20250219,171400,125427165,3980,3980,3980,3980,0
20250219,171300,125427165,3980,3980,3980,3980,0
20250219,171200,125427165,3980,3980,3980,3980,0
20250219,171100,125427165,3980,3980,3980,3980,0
20250219,171000,125427165,3980,3980,3980,3980,0
20250219,170900,125427165,3980,3980,3980,3980,0
20250219,170800,125427165,3980,3980,3980,3980,0
20250219,170700,125427165,3980,3980,3980,3980,0
20250219,170600,125427165,3980,3980,3980,3980,0
20250219,170500,125427165,3980,3980,3980,3980,0
20250219,170400,125427165,3980,3980,3980,3980,0
20250219,170300,125427165,3980,3980,3980,3980,0
20250219,170200,125427165,3980,3980,3980,3980,0
20250219,170100,125427165,3980,3980,3980,3980,0
20250219,170000,125427165,3980,3980,3980,3980,0
20250219,165900,125427165,3980,3980,3980,3980,0
20250219,165800,125427165,3980,3980,3980,3980,0
20250219,165700,125427165,3980,3980,3980,3980,0
20250219,165600,125427165,3980,3980,3980,3980,0
20250219,165500,125427165,3980,3980,3980,3980,0
20250219,165400,125427165,3980,3980,3980,3980,0
20250219,165300,125427165,3980,3980,3980,3980,0
20250219,165200,125427165,3980,3980,3980,3980,0
20250219,165100,125427165,3980,3980,3980,3980,0
20250219,165000,125427165,3980,3980,3980,3980,0
20250219,164900,125427165,3980,3980,3980,3980,0
20250219,164800,125427165,3980,3980,3980,3980,0
20250219,164700,125427165,3980,3980,3980,3980,0
20250219,164600,125427165,3980,3980,3980,3980,1149
20250219,164500,125427165,3980,3980,3980,3980,0
20250219,164400,125427165,3980,3980,3980,3980,0
20250219,164300,125427165,3980,3980,3980,3980,0
20250219,164200,125427165,3980,3980,3980,3980,0
20250219,164100,125427165,3980,3980,3980,3980,0
20250219,164000,125427165,3980,3980,3980,3980,0
20250219,163900,125427165,3980,3980,3980,3980,0
20250219,163800,125427165,3980,3980,3980,3980,0
20250219,163700,125427165,3980,3980,3980,3980,0
20250219,163600,125427165,3980,3980,3980,3980,0
20250219,163500,125427165,3980,3980,3980,3980,0
20250219,163400,125427165,3980,3980,3980,3980,0
20250219,163300,125427165,3980,3980,3980,3980,0
20250219,163200,125427165,3980,3980,3980,3980,0
20250219,163100,125427165,3980,3980,3980,3980,0
20250219,163000,125427165,3980,3980,3980,3980,0
20250219,162900,125427165,3980,3980,3980,3980,0
20250219,162800,125427165,3980,3980,3980,3980,0
20250219,162700,125427165,3980,3980,3980,3980,0
20250219,162600,125427165,3980,3980,3980,3980,0
20250219,162500,125427165,3980,3980,3980,3980,0
20250219,162400,125427165,3980,3980,3980,3980,0
20250219,162300,125427165,3980,3980,3980,3980,0
20250219,162200,125427165,3980,3980,3980,3980,0
20250219,162100,125427165,3980,3980,3980,3980,0
20250219,162000,125427165,3980,3980,3980,3980,0
20250219,161900,125427165,3980,3980,3980,3980,0
20250219,161800,125427165,3980,3980,3980,3980,0
20250219,161700,125427165,3980,3980,3980,3980,0
20250219,161600,125427165,3980,3980,3980,3980,1149
20250219,161500,125427165,3980,3980,3980,3980,0
20250219,161400,125427165,3980,3980,3980,3980,0
20250219,161300,125427165,3980,3980,3980,3980,0
20250219,161200,125427165,3980,3980,3980,3980,0
20250219,161100,125427165,3980,3980,3980,3980,0
20250219,161000,125427165,3980,3980,3980,3980,0
20250219,160900,125427165,3980,3980,3980,3980,0
20250219,160800,125427165,3980,3980,3980,3980,0
20250219,160700,125427165,3980,3980,3980,3980,0
20250219,160600,125427165,3980,3980,3980,3980,0
20250219,160500,125427165,3980,3980,3980,3980,0
20250219,160400,125427165,3980,3980,3980,3980,0
20250219,160300,125427165,3980,3980,3980,3980,0
20250219,160200,125427165,3980,3980,3980,3980,0
20250219,160100,125427165,3980,3980,3980,3980,0
20250219,160000,125427165,3980,3980,3980,3980,0
20250219,155900,125427165,3980,3980,3980,3980,0
20250219,155800,125427165,3980,3980,3980,3980,0
20250219,155700,125427165,3980,3980,3980,3980,0
20250219,155600,125427165,3980,3980,3980,3980,0
20250219,155500,125427165,3980,3980,3980,3980,0
20250219,155400,125427165,3980,3980,3980,3980,0
20250219,155300,125427165,3980,3980,3980,3980,0
20250219,155200,125427165,3980,3980,3980,3980,0
20250219,155100,125427165,3980,3980,3980,3980,0
20250219,155000,125427165,3980,3980,3980,3980,0
20250219,154900,125427165,3980,3980,3980,3980,0
20250219,154800,125427165,3980,3980,3980,3980,0
20250219,154700,125427165,3980,3980,3980,3980,0
20250219,154600,125427165,3980,3980,3980,3980,1149
20250219,154500,125427165,3980,3980,3980,3980,0
20250219,154400,125427165,3980,3980,3980,3980,0
20250219,154300,125427165,3980,3980,3980,3980,0
20250219,154200,125427165,3980,3980,3980,3980,0
20250219,154100,125427165,3980,3980,3980,3980,0
20250219,154000,125427165,3980,3980,3980,3980,0
20250219,153900,125427165,3980,3980,3980,3980,0
20250219,153800,125427165,3980,3980,3980,3980,0
20250219,153700,125427165,3980,3980,3980,3980,0
20250219,153600,125427165,3980,3980,3980,3980,0
20250219,153500,125427165,3980,3980,3980,3980,0
20250219,153400,125427165,3980,3980,3980,3980,0
20250219,153300,125427165,3980,3980,3980,3980,0
20250219,153200,125427165,3980,3980,3980,3980,0
20250219,153100,125427165,3980,3980,3980,3980,0
20250219,153000,125427165,3980,3980,3980,3980,1149
20250219,152900,120854145,3950,3950,3950,3950,0
20250219,152800,120854145,3950,3950,3950,3950,0
20250219,152700,120854145,3950,3950,3950,3950,0
20250219,152600,120854145,3950,3950,3950,3950,0
20250219,152500,120854145,3950,3950,3950,3950,0
20250219,152400,120854145,3950,3950,3950,3950,0
20250219,152300,120854145,3950,3950,3950,3950,0
20250219,152200,120854145,3950,3950,3950,3950,0
20250219,152100,120854145,3950,3950,3950,3950,0
20250219,152000,120854145,3950,3950,3950,3950,0
20250219,151900,120854145,3950,3950,3950,3950,20
20250219,151800,120775145,3975,3975,3975,3975,1
20250219,151700,120771170,3950,3950,3950,3950,0
20250219,151600,120771170,3950,3950,3950,3950,0
20250219,151500,120771170,3950,3965,3965,3950,402
20250219,151400,119182190,3995,3990,3995,3940,3013
20250219,151300,107290755,3995,3995,3995,3990,48
20250219,151200,107099225,3990,3990,3990,3990,129
20250219,151100,106584515,3990,3990,3990,3990,0
20250219,151000,106584515,3990,3990,3990,3990,0
20250219,150900,106584515,3990,3990,3990,3990,1
20250219,150800,106580525,3990,3990,3990,3990,1
20250219,150700,106576535,3995,3995,3995,3995,0
20250219,150600,106576535,3995,3990,3995,3990,128
20250219,150500,106065775,3995,3995,3995,3995,0
20250219,150400,106065775,3995,3995,3995,3995,0
20250219,150300,106065775,3995,3995,3995,3995,0
20250219,150200,106065775,3995,3995,3995,3995,0
20250219,150100,106065775,3995,3995,3995,3995,0
20250219,150000,106065775,3995,3995,3995,3995,0
20250219,145900,106065775,3995,3995,3995,3995,1
20250219,145800,106061780,4000,4000,4000,4000,0
20250219,145700,106061780,4000,4000,4000,4000,0
20250219,145600,106061780,4000,4000,4000,4000,0
20250219,145500,106061780,4000,4000,4000,4000,0
20250219,145400,106061780,4000,3995,4000,3995,1203
20250219,145300,101251930,3995,3995,3995,3995,0
20250219,145200,101251930,3995,3995,3995,3995,0
20250219,145100,101251930,3995,3995,3995,3995,0
20250219,145000,101251930,3995,3995,3995,3995,52
20250219,144900,101044190,3995,3995,3995,3995,0
20250219,144800,101044190,3995,3995,3995,3995,1
20250219,144700,101040195,3990,3990,3990,3990,1
20250219,144600,101036205,3995,3995,3995,3990,112
20250219,144500,100589005,3990,3990,3990,3990,0
20250219,144400,100589005,3990,3995,3995,3990,101
20250219,144300,100185515,3995,3995,3995,3995,1
20250219,144200,100181520,3995,3995,3995,3995,97
20250219,144100,99794005,3995,3995,3995,3995,0
20250219,144000,99794005,3995,3995,3995,3995,0
20250219,143900,99794005,3995,3995,3995,3995,53
20250219,143800,99582270,3995,3995,3995,3995,100
20250219,143700,99182770,3995,3995,3995,3995,0
20250219,143600,99182770,3995,3995,3995,3995,0
20250219,143500,99182770,3995,3995,3995,3995,52
20250219,143400,98975030,3990,3990,3990,3990,0
20250219,143300,98975030,3990,3990,3990,3990,1
20250219,143200,98971040,3990,3990,3990,3990,6
20250219,143100,98947100,3990,3990,3990,3990,0
20250219,143000,98947100,3990,3990,3990,3990,0
20250219,142900,98947100,3990,3990,3990,3990,12
20250219,142800,98899220,3990,3990,3990,3990,53
20250219,142700,98687750,3990,3990,3990,3990,100
20250219,142600,98288750,3985,3985,3985,3985,0
20250219,142500,98288750,3985,3985,3985,3985,51
20250219,142400,98085515,3990,3990,3990,3990,100
20250219,142300,97686515,3990,3990,3990,3990,116
20250219,142200,97223675,3990,3990,3990,3990,0
20250219,142100,97223675,3990,3990,3990,3990,153
20250219,142000,96613205,3990,3990,3990,3990,26
20250219,141900,96509465,3990,3990,3990,3990,0
20250219,141800,96509465,3990,3995,3995,3990,250
20250219,141700,95510995,3990,3990,3990,3990,0
20250219,141600,95510995,3990,3990,3990,3990,0
20250219,141500,95510995,3990,3990,3990,3990,0
20250219,141400,95510995,3990,3990,3990,3990,11
20250219,141300,95467105,3995,3995,3995,3995,6
20250219,141200,95443135,3995,3995,3995,3995,0
20250219,141100,95443135,3995,3995,3995,3995,105
20250219,141000,95023660,3995,3995,3995,3995,0
20250219,140900,95023660,3995,3995,3995,3995,0
20250219,140800,95023660,3995,3995,3995,3995,100
20250219,140700,94624160,3995,3995,3995,3995,52
20250219,140600,94416420,3990,3990,3990,3990,0
20250219,140500,94416420,3990,3990,3990,3990,0
20250219,140400,94416420,3990,3990,3990,3990,404
20250219,140300,92804460,3990,3990,3990,3990,0
20250219,140200,92804460,3990,3990,3990,3990,0
20250219,140100,92804460,3990,3990,3990,3990,1
20250219,140000,92800470,3990,3990,3990,3990,1
20250219,135900,92796480,3980,3980,3980,3980,0
20250219,135800,92796480,3980,3980,3980,3980,0
20250219,135700,92796480,3980,3980,3980,3980,0
20250219,135600,92796480,3980,3980,3980,3980,204
20250219,135500,91984560,3975,3975,3975,3975,0
20250219,135400,91984560,3975,3975,3975,3975,0
20250219,135300,91984560,3975,3975,3975,3975,0
20250219,135200,91984560,3975,3975,3975,3975,68
20250219,135100,91714260,3985,3985,3985,3985,4
20250219,135000,91698320,3990,3990,3990,3990,1
20250219,134900,91694330,3990,3990,3990,3990,52
20250219,134800,91486850,3990,3990,3990,3990,0
20250219,134700,91486850,3990,3990,3990,3990,0
20250219,134600,91486850,3990,3990,3990,3990,175
20250219,134500,90788600,3990,3990,3990,3990,168
20250219,134400,90118280,3990,3990,3990,3990,0
20250219,134300,90118280,3990,3990,3990,3990,0
20250219,134200,90118280,3990,3980,3990,3980,52
20250219,134100,89911100,3990,3990,3990,3990,0
20250219,134000,89911100,3990,3970,3990,3970,31
20250219,133900,89788010,3960,3960,3960,3960,534
20250219,133800,87673370,3925,3925,3925,3925,0
20250219,133700,87673370,3925,3925,3925,3925,0
20250219,133600,87673370,3925,3925,3925,3925,0
20250219,133500,87673370,3925,3925,3925,3925,0
20250219,133400,87673370,3925,3925,3925,3925,0
20250219,133300,87673370,3925,3990,3990,3925,4868
20250219,133200,68372475,4000,4000,4000,4000,1
20250219,133100,68368475,3990,3990,3990,3990,0
20250219,133000,68368475,3990,3990,3990,3990,1
20250219,132900,68364485,4000,4000,4000,4000,0
20250219,132800,68364485,4000,4000,4000,4000,50
20250219,132700,68164485,4000,4000,4000,4000,0
20250219,132600,68164485,4000,4000,4000,4000,0
20250219,132500,68164485,4000,4000,4000,4000,100
20250219,132400,67764485,4000,4000,4000,4000,0
20250219,132300,67764485,4000,4000,4000,4000,2
20250219,132200,67756485,4005,4005,4005,4005,0
20250219,132100,67756485,4005,3995,4005,3995,175
20250219,132000,67055630,3995,3995,3995,3995,0
20250219,131900,67055630,3995,3995,3995,3995,12
20250219,131800,67007690,4005,4005,4005,4005,50
20250219,131700,66807440,4005,4005,4005,4005,1
20250219,131600,66803435,3995,3995,3995,3995,1
20250219,131500,66799440,3990,3990,3990,3990,0
20250219,131400,66799440,3990,3990,3990,3990,0
20250219,131300,66799440,3990,3990,3990,3990,1
20250219,131200,66795450,4005,4005,4005,4005,0
20250219,131100,66795450,4005,4005,4005,4005,50
20250219,131000,66595200,4005,4005,4005,4005,0
20250219,130900,66595200,4005,4005,4005,4005,0
20250219,130800,66595200,4005,4005,4005,4005,0
20250219,130700,66595200,4005,4005,4005,4005,50
20250219,130600,66394950,4005,4005,4005,4005,1
20250219,130500,66390945,4000,4000,4000,4000,3
20250219,130400,66378945,4005,4005,4005,4005,70
20250219,130300,66098595,4005,4005,4005,4005,1
20250219,130200,66094590,4005,4005,4005,4005,0
20250219,130100,66094590,4005,4005,4005,4005,0
20250219,130000,66094590,4005,4005,4005,4005,74
20250219,125900,65798220,4005,4005,4005,4005,0
20250219,125800,65798220,4005,4005,4005,4005,0
20250219,125700,65798220,4005,4005,4005,4005,0
20250219,125600,65798220,4005,4005,4005,4005,50
20250219,125500,65597970,4005,4005,4005,4005,0
20250219,125400,65597970,4005,4005,4005,4005,0
20250219,125300,65597970,4005,4005,4005,4005,50
20250219,125200,65397720,4005,4005,4005,4005,0
20250219,125100,65397720,4005,4005,4005,4005,0
20250219,125000,65397720,4005,4005,4005,4005,0
20250219,124900,65397720,4005,4005,4005,4005,50
20250219,124800,65197470,4005,4005,4005,4005,0
20250219,124700,65197470,4005,4005,4005,4005,0
20250219,124600,65197470,4005,4005,4005,4005,50
20250219,124500,64997220,4005,4005,4005,4005,0
20250219,124400,64997220,4005,4005,4005,4005,60
20250219,124300,64756920,4005,4005,4005,4005,0
20250219,124200,64756920,4005,4005,4005,4005,0
20250219,124100,64756920,4005,4005,4005,4005,0
20250219,124000,64756920,4005,4005,4005,4005,5
20250219,123900,64736895,4010,4010,4010,4010,50
20250219,123800,64536395,4010,4010,4010,4010,0
20250219,123700,64536395,4010,4010,4010,4010,1
20250219,123600,64532385,4005,4005,4005,4005,43
20250219,123500,64360170,4010,4010,4010,4010,169
20250219,123400,63682480,4005,4005,4005,4005,11
20250219,123300,63638425,4005,4005,4005,4005,1
20250219,123200,63634420,4010,4010,4010,4010,50
20250219,123100,63433920,4010,4010,4010,4010,0
20250219,123000,63433920,4010,4010,4010,4010,0
20250219,122900,63433920,4010,4010,4010,4010,0
20250219,122800,63433920,4010,4010,4010,4010,100
20250219,122700,63032920,4010,4010,4010,4010,0
20250219,122600,63032920,4010,4010,4010,4010,35
20250219,122500,62892570,4005,4005,4005,4005,1
20250219,122400,62888565,4000,4000,4000,4000,0
20250219,122300,62888565,4000,3995,4000,3995,1507
20250219,122200,56861065,3995,3995,3995,3995,0
20250219,122100,56861065,3995,3995,3995,3995,100
20250219,122000,56461565,3995,3995,3995,3995,0
20250219,121900,56461565,3995,3995,3995,3995,0
20250219,121800,56461565,3995,3995,3995,3995,1
20250219,121700,56457570,3985,3985,3985,3985,0
20250219,121600,56457570,3985,3985,3985,3985,0
20250219,121500,56457570,3985,3985,3985,3985,0
20250219,121400,56457570,3985,3985,3985,3985,1
20250219,121300,56453585,3980,3980,3980,3980,0
20250219,121200,56453585,3980,3980,3980,3980,0
20250219,121100,56453585,3980,3980,3980,3980,0
20250219,121000,56453585,3980,3980,3980,3980,0
20250219,120900,56453585,3980,3980,3980,3980,0
20250219,120800,56453585,3980,3980,3980,3980,24
20250219,120700,56358065,3990,3990,3990,3990,942
20250219,120600,52599485,3990,3990,3990,3990,0
20250219,120500,52599485,3990,3990,3990,3990,1
20250219,120400,52595495,3980,3980,3980,3980,0
20250219,120300,52595495,3980,3980,3980,3980,346
20250219,120200,51218415,3980,3980,3980,3980,0
20250219,120100,51218415,3980,3980,3980,3980,54
20250219,120000,51003495,3985,3980,3985,3980,250
20250219,115900,50007495,3980,3980,3980,3980,0
20250219,115800,50007495,3980,3980,3980,3980,0
20250219,115700,50007495,3980,3980,3980,3980,50
20250219,115600,49808495,3980,3980,3980,3980,0
20250219,115500,49808495,3980,3980,3980,3980,0
20250219,115400,49808495,3980,3980,3980,3980,142
20250219,115300,49243335,3975,3980,3980,3975,52
20250219,115200,49036385,3980,3980,3980,3980,0
20250219,115100,49036385,3980,3980,3980,3980,0
20250219,115000,49036385,3980,3980,3980,3980,8
20250219,114900,49004545,3990,3990,3990,3990,50
20250219,114800,48805045,3990,3990,3990,3990,11
20250219,114700,48761155,3990,3990,3990,3990,0
20250219,114600,48761155,3990,3990,3990,3990,50
20250219,114500,48561655,3990,3990,3990,3990,0
20250219,114400,48561655,3990,3990,3990,3990,6
20250219,114300,48537715,3980,3980,3980,3980,0
20250219,114200,48537715,3980,3980,3980,3980,51
20250219,114100,48334735,3960,3960,3960,3960,0
20250219,114000,48334735,3960,3960,3960,3960,1
20250219,113900,48330775,3975,3980,3980,3975,53
20250219,113800,48119840,3980,3980,3980,3980,0
20250219,113700,48119840,3980,3980,3980,3980,0
20250219,113600,48119840,3980,3980,3980,3980,0
20250219,113500,48119840,3980,3975,3980,3975,100
20250219,113400,47722090,3975,3975,3975,3975,0
20250219,113300,47722090,3975,3965,3980,3955,1504
20250219,113200,41739685,3965,3965,3965,3965,100
20250219,113100,41343185,3965,3965,3965,3965,0
20250219,113000,41343185,3965,3965,3965,3965,0
20250219,112900,41343185,3965,3965,3965,3965,0
20250219,112800,41343185,3965,3965,3965,3965,105
20250219,112700,40926860,3965,3965,3965,3965,1
20250219,112600,40922895,3960,3960,3960,3960,0
20250219,112500,40922895,3960,3960,3960,3960,56
20250219,112400,40701135,3955,3955,3955,3955,0
20250219,112300,40701135,3955,3955,3955,3955,0
20250219,112200,40701135,3955,3955,3955,3955,0
20250219,112100,40701135,3955,3955,3955,3955,1
20250219,112000,40697180,3950,3950,3950,3950,0
20250219,111900,40697180,3950,3950,3950,3950,0
20250219,111800,40697180,3950,3950,3950,3950,45
20250219,111700,40519430,3940,3940,3940,3940,0
20250219,111600,40519430,3940,3940,3940,3940,0
20250219,111500,40519430,3940,3940,3940,3940,0
20250219,111400,40519430,3940,3950,3950,3940,51
20250219,111300,40317990,3940,3940,3940,3940,0
20250219,111200,40317990,3940,3940,3940,3940,320
20250219,111100,39057190,3940,3940,3940,3940,0
20250219,111000,39057190,3940,3940,3940,3940,99
20250219,110900,38667130,3940,3940,3940,3940,115
20250219,110800,38214030,3935,3935,3935,3935,0
20250219,110700,38214030,3935,3935,3935,3935,0
20250219,110600,38214030,3935,3935,3935,3935,0
20250219,110500,38214030,3935,3935,3935,3935,0
20250219,110400,38214030,3935,3935,3935,3935,0
20250219,110300,38214030,3935,3935,3935,3935,0
20250219,110200,38214030,3935,3935,3935,3935,0
20250219,110100,38214030,3935,3935,3935,3935,1
20250219,110000,38210095,3935,3935,3935,3935,0
20250219,105900,38210095,3935,3940,3940,3925,3001
20250219,105800,26415080,3940,3940,3940,3940,0
20250219,105700,26415080,3940,3940,3940,3940,166
20250219,105600,25761040,3935,3935,3935,3935,96
20250219,105500,25383280,3935,3935,3935,3935,2
20250219,105400,25375410,3935,3935,3935,3935,2
20250219,105300,25367540,3930,3930,3930,3930,0
20250219,105200,25367540,3930,3930,3930,3930,0
20250219,105100,25367540,3930,3930,3930,3930,0
20250219,105000,25367540,3930,3945,3945,3930,1580
20250219,104900,19153340,3940,3940,3940,3940,0
20250219,104800,19153340,3940,3940,3940,3940,0
20250219,104700,19153340,3940,3940,3940,3940,0
20250219,104600,19153340,3940,3940,3940,3940,0
20250219,104500,19153340,3940,3940,3940,3940,1034
20250219,104400,15079380,3935,3935,3935,3935,0
20250219,104300,15079380,3935,3935,3935,3935,0
20250219,104200,15079380,3935,3935,3935,3935,0
20250219,104100,15079380,3935,3935,3935,3935,0
20250219,104000,15079380,3935,3930,3935,3930,574
20250219,103900,12821060,3930,3960,3960,3930,976
20250219,103800,8978300,3960,3960,3960,3960,200
20250219,103700,8186300,3960,3960,3960,3960,0
20250219,103600,8186300,3960,3960,3960,3960,0
20250219,103500,8186300,3960,3960,3960,3960,100
20250219,103400,7790300,3960,3960,3960,3960,0
20250219,103300,7790300,3960,3960,3960,3960,5
20250219,103200,7770500,3960,3960,3960,3960,50
20250219,103100,7572500,3960,3960,3960,3960,0
20250219,103000,7572500,3960,3960,3960,3960,0
20250219,102900,7572500,3960,3960,3960,3960,0
20250219,102800,7572500,3960,3960,3960,3960,133
20250219,102700,7045820,3960,3960,3960,3960,0
20250219,102600,7045820,3960,3960,3960,3960,0
20250219,102500,7045820,3960,3960,3960,3960,24
20250219,102400,6950780,3955,3955,3955,3955,1
20250219,102300,6946825,3955,3955,3955,3955,1
20250219,102200,6942870,3960,3960,3960,3960,0
20250219,102100,6942870,3960,3960,3960,3960,200
20250219,102000,6150870,3955,3955,3955,3955,0
20250219,101900,6150870,3955,3955,3955,3955,0
20250219,101800,6150870,3955,3955,3955,3955,0
20250219,101700,6150870,3955,3955,3955,3955,15
20250219,101600,6091545,3955,3955,3955,3955,100
20250219,101500,5696045,3950,3950,3950,3950,0
20250219,101400,5696045,3950,3950,3950,3950,76
20250219,101300,5395845,3950,3950,3950,3950,2
20250219,101200,5387945,3950,3950,3950,3950,0
20250219,101100,5387945,3950,3950,3950,3950,0
20250219,101000,5387945,3950,3950,3950,3950,50
20250219,100900,5190445,3940,3940,3940,3940,0
20250219,100800,5190445,3940,3940,3940,3940,0
20250219,100700,5190445,3940,3940,3940,3940,0
20250219,100600,5190445,3940,3945,3945,3940,44
20250219,100500,5017070,3950,3950,3950,3950,0
20250219,100400,5017070,3950,3950,3950,3950,1
20250219,100300,5013120,3950,3940,3950,3940,51
20250219,100200,4811680,3940,3940,3940,3940,0
20250219,100100,4811680,3940,3940,3940,3940,0
20250219,100000,4811680,3940,3940,3940,3940,0
20250219,095900,4811680,3940,3940,3940,3940,26
20250219,095800,4709240,3950,3950,3950,3950,0
20250219,095700,4709240,3950,3950,3950,3950,0
20250219,095600,4709240,3950,3950,3950,3950,50
20250219,095500,4511740,3950,3950,3950,3950,0
20250219,095400,4511740,3950,3945,3950,3945,3
20250219,095300,4499900,3940,3940,3940,3940,0
20250219,095200,4499900,3940,3940,3940,3940,0
20250219,095100,4499900,3940,3940,3940,3940,0
20250219,095000,4499900,3940,3940,3940,3940,18
20250219,094900,4428980,3955,3955,3955,3955,50
20250219,094800,4231230,3955,3955,3955,3955,0
20250219,094700,4231230,3955,3955,3955,3955,0
20250219,094600,4231230,3955,3955,3955,3955,50
20250219,094500,4033480,3955,3955,3955,3955,0
20250219,094400,4033480,3955,3955,3955,3955,0
20250219,094300,4033480,3955,3955,3955,3955,1
20250219,094200,4029525,3960,3955,3960,3955,50
20250219,094100,3831530,3960,3960,3960,3960,0
20250219,094000,3831530,3960,3960,3960,3960,0
20250219,093900,3831530,3960,3960,3960,3960,50
20250219,093800,3633530,3960,3960,3960,3960,0
20250219,093700,3633530,3960,3960,3960,3960,0
20250219,093600,3633530,3960,3960,3960,3960,0
20250219,093500,3633530,3960,3960,3960,3960,100
20250219,093400,3237530,3960,3960,3960,3960,0
20250219,093300,3237530,3960,3960,3960,3960,1
20250219,093200,3233570,3955,3955,3960,3955,55
20250219,093100,3015800,3960,3960,3960,3960,0
20250219,093000,3015800,3960,3960,3960,3960,0
20250219,092900,3015800,3960,3960,3960,3960,0
20250219,092800,3015800,3960,3960,3960,3960,50
20250219,092700,2817800,3960,3960,3960,3960,0
20250219,092600,2817800,3960,3960,3960,3960,0
20250219,092500,2817800,3960,3960,3960,3960,50
20250219,092400,2619800,3940,3940,3940,3940,0
20250219,092300,2619800,3940,3940,3940,3940,51
20250219,092200,2418860,3960,3960,3960,3960,0
20250219,092100,2418860,3960,3940,3960,3940,51
20250219,092000,2216920,3935,3935,3935,3935,1
20250219,091900,2212985,3965,3965,3965,3965,0
20250219,091800,2212985,3965,3965,3965,3965,100
20250219,091700,1816485,3965,3965,3965,3965,2
20250219,091600,1808555,3965,3965,3965,3965,0
20250219,091500,1808555,3965,3965,3965,3965,1
20250219,091400,1804590,3920,3920,3920,3920,0
20250219,091300,1804590,3920,3920,3920,3920,0
20250219,091200,1804590,3920,3920,3920,3920,0
20250219,091100,1804590,3920,3920,3920,3920,0
20250219,091000,1804590,3920,3920,3920,3920,0
20250219,090900,1804590,3920,3920,3920,3920,0
20250219,090800,1804590,3920,3920,3920,3920,0
20250219,090700,1804590,3920,3920,3920,3920,0
20250219,090600,1804590,3920,3920,3920,3920,0
20250219,090500,1804590,3920,3920,3920,3920,0
20250219,090400,1804590,3920,3970,3970,3920,51
20250219,090300,1602170,3970,3970,3970,3970,0
20250219,090200,1602170,3970,3970,3970,3970,0
20250219,090100,1602170,3970,3970,3970,3970,127
20250219,090000,1097980,3970,3980,3980,3970,276