KissMeData/023810/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191000,88778450,5930,5930,5930,5930,698
20250219,190900,88778450,5930,5930,5930,5930,0
20250219,190800,88778450,5930,5930,5930,5930,0
20250219,190700,88778450,5930,5930,5930,5930,0
20250219,190600,88778450,5930,5930,5930,5930,0
20250219,190500,88778450,5930,5930,5930,5930,0
20250219,190400,88778450,5930,5930,5930,5930,0
20250219,190300,88778450,5930,5930,5930,5930,0
20250219,190200,88778450,5930,5930,5930,5930,0
20250219,190100,88778450,5930,5930,5930,5930,0
20250219,190000,88778450,5930,5930,5930,5930,0
20250219,185900,88778450,5930,5930,5930,5930,0
20250219,185800,88778450,5930,5930,5930,5930,0
20250219,185700,88778450,5930,5930,5930,5930,0
20250219,185600,88778450,5930,5930,5930,5930,0
20250219,185500,88778450,5930,5930,5930,5930,0
20250219,185400,88778450,5930,5930,5930,5930,0
20250219,185300,88778450,5930,5930,5930,5930,0
20250219,185200,88778450,5930,5930,5930,5930,0
20250219,185100,88778450,5930,5930,5930,5930,0
20250219,185000,88778450,5930,5930,5930,5930,0
20250219,184900,88778450,5930,5930,5930,5930,0
20250219,184800,88778450,5930,5930,5930,5930,0
20250219,184700,88778450,5930,5930,5930,5930,0
20250219,184600,88778450,5930,5930,5930,5930,0
20250219,184500,88778450,5930,5930,5930,5930,0
20250219,184400,88778450,5930,5930,5930,5930,0
20250219,184300,88778450,5930,5930,5930,5930,0
20250219,184200,88778450,5930,5930,5930,5930,0
20250219,184100,88778450,5930,5930,5930,5930,0
20250219,184000,88778450,5930,5930,5930,5930,698
20250219,183900,88778450,5930,5930,5930,5930,0
20250219,183800,88778450,5930,5930,5930,5930,0
20250219,183700,88778450,5930,5930,5930,5930,0
20250219,183600,88778450,5930,5930,5930,5930,0
20250219,183500,88778450,5930,5930,5930,5930,0
20250219,183400,88778450,5930,5930,5930,5930,0
20250219,183300,88778450,5930,5930,5930,5930,0
20250219,183200,88778450,5930,5930,5930,5930,0
20250219,183100,88778450,5930,5930,5930,5930,0
20250219,183000,88778450,5930,5930,5930,5930,0
20250219,182900,88778450,5930,5930,5930,5930,0
20250219,182800,88778450,5930,5930,5930,5930,0
20250219,182700,88778450,5930,5930,5930,5930,0
20250219,182600,88778450,5930,5930,5930,5930,0
20250219,182500,88778450,5930,5930,5930,5930,0
20250219,182400,88778450,5930,5930,5930,5930,0
20250219,182300,88778450,5930,5930,5930,5930,0
20250219,182200,88778450,5930,5930,5930,5930,0
20250219,182100,88778450,5930,5930,5930,5930,0
20250219,182000,88778450,5930,5930,5930,5930,0
20250219,181900,88778450,5930,5930,5930,5930,0
20250219,181800,88778450,5930,5930,5930,5930,0
20250219,181700,88778450,5930,5930,5930,5930,0
20250219,181600,88778450,5930,5930,5930,5930,0
20250219,181500,88778450,5930,5930,5930,5930,0
20250219,181400,88778450,5930,5930,5930,5930,0
20250219,181300,88778450,5930,5930,5930,5930,0
20250219,181200,88778450,5930,5930,5930,5930,0
20250219,181100,88778450,5930,5930,5930,5930,0
20250219,181000,88778450,5930,5930,5930,5930,698
20250219,180900,88778450,5930,5930,5930,5930,0
20250219,180800,88778450,5930,5930,5930,5930,0
20250219,180700,88778450,5930,5930,5930,5930,0
20250219,180600,88778450,5930,5930,5930,5930,0
20250219,180500,88778450,5930,5930,5930,5930,0
20250219,180400,88778450,5930,5930,5930,5930,0
20250219,180300,88778450,5930,5930,5930,5930,0
20250219,180200,88778450,5930,5930,5930,5930,0
20250219,180100,88778450,5930,5930,5930,5930,0
20250219,180000,88778450,5930,5930,5930,5930,0
20250219,175900,88778450,5930,5930,5930,5930,0
20250219,175800,88778450,5930,5930,5930,5930,0
20250219,175700,88778450,5930,5930,5930,5930,0
20250219,175600,88778450,5930,5930,5930,5930,0
20250219,175500,88778450,5930,5930,5930,5930,0
20250219,175400,88778450,5930,5930,5930,5930,0
20250219,175300,88778450,5930,5930,5930,5930,0
20250219,175200,88778450,5930,5930,5930,5930,0
20250219,175100,88778450,5930,5930,5930,5930,0
20250219,175000,88778450,5930,5930,5930,5930,0
20250219,174900,88778450,5930,5930,5930,5930,0
20250219,174800,88778450,5930,5930,5930,5930,0
20250219,174700,88778450,5930,5930,5930,5930,0
20250219,174600,88778450,5930,5930,5930,5930,0
20250219,174500,88778450,5930,5930,5930,5930,0
20250219,174400,88778450,5930,5930,5930,5930,0
20250219,174300,88778450,5930,5930,5930,5930,0
20250219,174200,88778450,5930,5930,5930,5930,0
20250219,174100,88778450,5930,5930,5930,5930,0
20250219,174000,88778450,5930,5930,5930,5930,698
20250219,173900,88778450,5930,5930,5930,5930,0
20250219,173800,88778450,5930,5930,5930,5930,0
20250219,173700,88778450,5930,5930,5930,5930,0
20250219,173600,88778450,5930,5930,5930,5930,0
20250219,173500,88778450,5930,5930,5930,5930,0
20250219,173400,88778450,5930,5930,5930,5930,0
20250219,173300,88778450,5930,5930,5930,5930,0
20250219,173200,88778450,5930,5930,5930,5930,0
20250219,173100,88778450,5930,5930,5930,5930,0
20250219,173000,88778450,5930,5930,5930,5930,0
20250219,172900,88778450,5930,5930,5930,5930,0
20250219,172800,88778450,5930,5930,5930,5930,0
20250219,172700,88778450,5930,5930,5930,5930,0
20250219,172600,88778450,5930,5930,5930,5930,0
20250219,172500,88778450,5930,5930,5930,5930,0
20250219,172400,88778450,5930,5930,5930,5930,0
20250219,172300,88778450,5930,5930,5930,5930,0
20250219,172200,88778450,5930,5930,5930,5930,0
20250219,172100,88778450,5930,5930,5930,5930,0
20250219,172000,88778450,5930,5930,5930,5930,0
20250219,171900,88778450,5930,5930,5930,5930,0
20250219,171800,88778450,5930,5930,5930,5930,0
20250219,171700,88778450,5930,5930,5930,5930,0
20250219,171600,88778450,5930,5930,5930,5930,0
20250219,171500,88778450,5930,5930,5930,5930,0
20250219,171400,88778450,5930,5930,5930,5930,0
20250219,171300,88778450,5930,5930,5930,5930,0
20250219,171200,88778450,5930,5930,5930,5930,0
20250219,171100,88778450,5930,5930,5930,5930,0
20250219,171000,88778450,5930,5930,5930,5930,698
20250219,170900,88778450,5930,5930,5930,5930,0
20250219,170800,88778450,5930,5930,5930,5930,0
20250219,170700,88778450,5930,5930,5930,5930,0
20250219,170600,88778450,5930,5930,5930,5930,0
20250219,170500,88778450,5930,5930,5930,5930,0
20250219,170400,88778450,5930,5930,5930,5930,0
20250219,170300,88778450,5930,5930,5930,5930,0
20250219,170200,88778450,5930,5930,5930,5930,0
20250219,170100,88778450,5930,5930,5930,5930,0
20250219,170000,88778450,5930,5930,5930,5930,0
20250219,165900,88778450,5930,5930,5930,5930,0
20250219,165800,88778450,5930,5930,5930,5930,0
20250219,165700,88778450,5930,5930,5930,5930,0
20250219,165600,88778450,5930,5930,5930,5930,0
20250219,165500,88778450,5930,5930,5930,5930,0
20250219,165400,88778450,5930,5930,5930,5930,0
20250219,165300,88778450,5930,5930,5930,5930,0
20250219,165200,88778450,5930,5930,5930,5930,0
20250219,165100,88778450,5930,5930,5930,5930,0
20250219,165000,88778450,5930,5930,5930,5930,0
20250219,164900,88778450,5930,5930,5930,5930,0
20250219,164800,88778450,5930,5930,5930,5930,0
20250219,164700,88778450,5930,5930,5930,5930,0
20250219,164600,88778450,5930,5930,5930,5930,0
20250219,164500,88778450,5930,5930,5930,5930,0
20250219,164400,88778450,5930,5930,5930,5930,0
20250219,164300,88778450,5930,5930,5930,5930,0
20250219,164200,88778450,5930,5930,5930,5930,0
20250219,164100,88778450,5930,5930,5930,5930,0
20250219,164000,88778450,5930,5930,5930,5930,698
20250219,163900,88778450,5930,5930,5930,5930,0
20250219,163800,88778450,5930,5930,5930,5930,0
20250219,163700,88778450,5930,5930,5930,5930,0
20250219,163600,88778450,5930,5930,5930,5930,0
20250219,163500,88778450,5930,5930,5930,5930,0
20250219,163400,88778450,5930,5930,5930,5930,0
20250219,163300,88778450,5930,5930,5930,5930,0
20250219,163200,88778450,5930,5930,5930,5930,0
20250219,163100,88778450,5930,5930,5930,5930,0
20250219,163000,88778450,5930,5930,5930,5930,0
20250219,162900,88778450,5930,5930,5930,5930,0
20250219,162800,88778450,5930,5930,5930,5930,0
20250219,162700,88778450,5930,5930,5930,5930,0
20250219,162600,88778450,5930,5930,5930,5930,0
20250219,162500,88778450,5930,5930,5930,5930,0
20250219,162400,88778450,5930,5930,5930,5930,0
20250219,162300,88778450,5930,5930,5930,5930,0
20250219,162200,88778450,5930,5930,5930,5930,0
20250219,162100,88778450,5930,5930,5930,5930,0
20250219,162000,88778450,5930,5930,5930,5930,0
20250219,161900,88778450,5930,5930,5930,5930,0
20250219,161800,88778450,5930,5930,5930,5930,0
20250219,161700,88778450,5930,5930,5930,5930,0
20250219,161600,88778450,5930,5930,5930,5930,0
20250219,161500,88778450,5930,5930,5930,5930,0
20250219,161400,88778450,5930,5930,5930,5930,0
20250219,161300,88778450,5930,5930,5930,5930,0
20250219,161200,88778450,5930,5930,5930,5930,0
20250219,161100,88778450,5930,5930,5930,5930,0
20250219,161000,88778450,5930,5930,5930,5930,698
20250219,160900,88778450,5930,5930,5930,5930,0
20250219,160800,88778450,5930,5930,5930,5930,0
20250219,160700,88778450,5930,5930,5930,5930,0
20250219,160600,88778450,5930,5930,5930,5930,0
20250219,160500,88778450,5930,5930,5930,5930,0
20250219,160400,88778450,5930,5930,5930,5930,0
20250219,160300,88778450,5930,5930,5930,5930,0
20250219,160200,88778450,5930,5930,5930,5930,0
20250219,160100,88778450,5930,5930,5930,5930,0
20250219,160000,88778450,5930,5930,5930,5930,0
20250219,155900,88778450,5930,5930,5930,5930,0
20250219,155800,88778450,5930,5930,5930,5930,0
20250219,155700,88778450,5930,5930,5930,5930,0
20250219,155600,88778450,5930,5930,5930,5930,0
20250219,155500,88778450,5930,5930,5930,5930,0
20250219,155400,88778450,5930,5930,5930,5930,0
20250219,155300,88778450,5930,5930,5930,5930,0
20250219,155200,88778450,5930,5930,5930,5930,0
20250219,155100,88778450,5930,5930,5930,5930,0
20250219,155000,88778450,5930,5930,5930,5930,0
20250219,154900,88778450,5930,5930,5930,5930,0
20250219,154800,88778450,5930,5930,5930,5930,0
20250219,154700,88778450,5930,5930,5930,5930,0
20250219,154600,88778450,5930,5930,5930,5930,0
20250219,154500,88778450,5930,5930,5930,5930,0
20250219,154400,88778450,5930,5930,5930,5930,0
20250219,154300,88778450,5930,5930,5930,5930,0
20250219,154200,88778450,5930,5930,5930,5930,0
20250219,154100,88778450,5930,5930,5930,5930,0
20250219,154000,88778450,5930,5930,5930,5930,698
20250219,153900,88778450,5930,5930,5930,5930,0
20250219,153800,88778450,5930,5930,5930,5930,0
20250219,153700,88778450,5930,5930,5930,5930,0
20250219,153600,88778450,5930,5930,5930,5930,0
20250219,153500,88778450,5930,5930,5930,5930,0
20250219,153400,88778450,5930,5930,5930,5930,0
20250219,153300,88778450,5930,5930,5930,5930,0
20250219,153200,88778450,5930,5930,5930,5930,0
20250219,153100,88778450,5930,5930,5930,5930,0
20250219,153000,88778450,5930,5930,5930,5930,698
20250219,152900,84639310,5930,5930,5930,5930,0
20250219,152800,84639310,5930,5930,5930,5930,0
20250219,152700,84639310,5930,5930,5930,5930,0
20250219,152600,84639310,5930,5930,5930,5930,0
20250219,152500,84639310,5930,5930,5930,5930,0
20250219,152400,84639310,5930,5930,5930,5930,0
20250219,152300,84639310,5930,5930,5930,5930,0
20250219,152200,84639310,5930,5930,5930,5930,0
20250219,152100,84639310,5930,5930,5930,5930,0
20250219,152000,84639310,5930,5930,5930,5930,0
20250219,151900,84639310,5930,5910,5930,5910,35
20250219,151800,84432060,5890,5890,5890,5890,0
20250219,151700,84432060,5890,5890,5890,5890,0
20250219,151600,84432060,5890,5890,5890,5890,0
20250219,151500,84432060,5890,5890,5890,5890,0
20250219,151400,84432060,5890,5890,5890,5890,0
20250219,151300,84432060,5890,5890,5890,5890,0
20250219,151200,84432060,5890,5890,5890,5890,0
20250219,151100,84432060,5890,5890,5890,5890,0
20250219,151000,84432060,5890,5890,5890,5890,0
20250219,150900,84432060,5890,5940,5940,5890,53
20250219,150800,84117290,5940,5940,5940,5940,0
20250219,150700,84117290,5940,5940,5940,5940,0
20250219,150600,84117290,5940,5940,5940,5940,0
20250219,150500,84117290,5940,5940,5940,5940,0
20250219,150400,84117290,5940,5940,5940,5940,0
20250219,150300,84117290,5940,5940,5940,5940,0
20250219,150200,84117290,5940,5940,5940,5940,0
20250219,150100,84117290,5940,5940,5940,5940,0
20250219,150000,84117290,5940,5940,5940,5940,0
20250219,145900,84117290,5940,5940,5940,5940,0
20250219,145800,84117290,5940,5940,5940,5940,0
20250219,145700,84117290,5940,5940,5940,5940,0
20250219,145600,84117290,5940,5940,5940,5940,0
20250219,145500,84117290,5940,5940,5940,5940,0
20250219,145400,84117290,5940,5940,5940,5940,0
20250219,145300,84117290,5940,5930,5940,5930,4
20250219,145200,84093560,5930,5930,5930,5930,0
20250219,145100,84093560,5930,5930,5930,5930,0
20250219,145000,84093560,5930,5930,5930,5930,1
20250219,144900,84087630,5880,5880,5880,5880,0
20250219,144800,84087630,5880,5880,5880,5880,0
20250219,144700,84087630,5880,5880,5880,5880,0
20250219,144600,84087630,5880,5880,5880,5880,0
20250219,144500,84087630,5880,5880,5880,5880,0
20250219,144400,84087630,5880,5880,5880,5880,0
20250219,144300,84087630,5880,5880,5880,5880,0
20250219,144200,84087630,5880,5880,5880,5880,0
20250219,144100,84087630,5880,5880,5880,5880,1
20250219,144000,84081750,5880,5880,5880,5880,0
20250219,143900,84081750,5880,5880,5880,5880,0
20250219,143800,84081750,5880,5880,5880,5880,0
20250219,143700,84081750,5880,5880,5880,5880,0
20250219,143600,84081750,5880,5880,5880,5880,0
20250219,143500,84081750,5880,5880,5880,5880,0
20250219,143400,84081750,5880,5880,5880,5880,0
20250219,143300,84081750,5880,5880,5880,5880,0
20250219,143200,84081750,5880,5880,5880,5880,0
20250219,143100,84081750,5880,5880,5880,5880,0
20250219,143000,84081750,5880,5880,5880,5880,0
20250219,142900,84081750,5880,5880,5880,5880,0
20250219,142800,84081750,5880,5880,5880,5880,0
20250219,142700,84081750,5880,5880,5880,5880,0
20250219,142600,84081750,5880,5880,5880,5880,0
20250219,142500,84081750,5880,5880,5880,5880,0
20250219,142400,84081750,5880,5880,5880,5880,0
20250219,142300,84081750,5880,5880,5880,5880,0
20250219,142200,84081750,5880,5880,5880,5880,0
20250219,142100,84081750,5880,5880,5880,5880,0
20250219,142000,84081750,5880,5880,5880,5880,0
20250219,141900,84081750,5880,5880,5880,5880,0
20250219,141800,84081750,5880,5890,5890,5880,151
20250219,141700,83193470,5950,5950,5950,5950,0
20250219,141600,83193470,5950,5950,5950,5950,16
20250219,141500,83098270,5950,5950,5950,5950,0
20250219,141400,83098270,5950,5950,5950,5950,0
20250219,141300,83098270,5950,5950,5950,5950,0
20250219,141200,83098270,5950,5950,5950,5950,0
20250219,141100,83098270,5950,5950,5950,5950,0
20250219,141000,83098270,5950,5950,5950,5950,0
20250219,140900,83098270,5950,5950,5950,5950,0
20250219,140800,83098270,5950,5950,5950,5950,0
20250219,140700,83098270,5950,5950,5950,5950,0
20250219,140600,83098270,5950,5950,5950,5950,0
20250219,140500,83098270,5950,5930,5950,5930,101
20250219,140400,82497810,5940,5940,5940,5940,0
20250219,140300,82497810,5940,5940,5940,5940,0
20250219,140200,82497810,5940,5940,5940,5940,0
20250219,140100,82497810,5940,5940,5940,5940,0
20250219,140000,82497810,5940,5940,5940,5940,1
20250219,135900,82491870,5940,5940,5940,5940,1
20250219,135800,82485930,5950,5950,5950,5950,7
20250219,135700,82444280,5950,5930,5950,5930,151
20250219,135600,81546850,5940,5940,5940,5940,0
20250219,135500,81546850,5940,5940,5940,5940,0
20250219,135400,81546850,5940,5940,5940,5940,0
20250219,135300,81546850,5940,5940,5940,5940,0
20250219,135200,81546850,5940,5940,5940,5940,0
20250219,135100,81546850,5940,5940,5940,5940,0
20250219,135000,81546850,5940,5940,5940,5940,0
20250219,134900,81546850,5940,5880,5940,5880,1694
20250219,134800,71523640,5870,5870,5870,5870,36
20250219,134700,71312320,5890,5890,5890,5890,0
20250219,134600,71312320,5890,5890,5890,5890,134
20250219,134500,70523060,5890,5860,5890,5860,3
20250219,134400,70505450,5840,5880,5880,5840,2905
20250219,134300,53524810,5920,5920,5920,5920,0
20250219,134200,53524810,5920,5920,5920,5920,0
20250219,134100,53524810,5920,5920,5920,5920,0
20250219,134000,53524810,5920,5920,5920,5920,0
20250219,133900,53524810,5920,5860,5920,5860,471
20250219,133800,50764690,5870,5870,5870,5870,58
20250219,133700,50424230,5870,5870,5870,5870,1
20250219,133600,50418360,5870,5870,5870,5870,0
20250219,133500,50418360,5870,5870,5870,5870,252
20250219,133400,48939120,5870,5880,5940,5870,428
20250219,133300,46422430,5880,5890,5890,5880,440
20250219,133200,43830840,5890,5890,5890,5890,0
20250219,133100,43830840,5890,5900,5900,5890,196
20250219,133000,42674450,5930,5930,5930,5930,0
20250219,132900,42674450,5930,5930,5930,5930,146
20250219,132800,41808670,5940,5940,5940,5940,0
20250219,132700,41808670,5940,5940,5940,5940,0
20250219,132600,41808670,5940,5940,5940,5940,214
20250219,132500,40537510,5940,5940,5940,5940,0
20250219,132400,40537510,5940,5940,5940,5940,0
20250219,132300,40537510,5940,5940,5940,5940,1
20250219,132200,40531570,5960,5960,5960,5960,0
20250219,132100,40531570,5960,5960,5960,5960,0
20250219,132000,40531570,5960,5960,5960,5960,0
20250219,131900,40531570,5960,5960,5960,5960,0
20250219,131800,40531570,5960,5960,5960,5960,0
20250219,131700,40531570,5960,5960,5960,5960,0
20250219,131600,40531570,5960,5960,5960,5960,0
20250219,131500,40531570,5960,5960,5960,5960,0
20250219,131400,40531570,5960,5960,5960,5960,0
20250219,131300,40531570,5960,5960,5960,5960,0
20250219,131200,40531570,5960,5960,5960,5960,4
20250219,131100,40507730,5960,5960,5960,5960,0
20250219,131000,40507730,5960,5960,5960,5960,0
20250219,130900,40507730,5960,5960,5960,5960,0
20250219,130800,40507730,5960,5960,5960,5960,0
20250219,130700,40507730,5960,5960,5960,5960,0
20250219,130600,40507730,5960,5960,5960,5960,0
20250219,130500,40507730,5960,5960,5960,5960,0
20250219,130400,40507730,5960,5960,5960,5960,0
20250219,130300,40507730,5960,5960,5960,5960,0
20250219,130200,40507730,5960,5960,5960,5960,1
20250219,130100,40501770,5960,5950,5960,5950,450
20250219,130000,37821370,5940,5940,5940,5940,0
20250219,125900,37821370,5940,5940,5940,5940,1
20250219,125800,37815430,5940,5940,5940,5940,0
20250219,125700,37815430,5940,5950,5950,5940,55
20250219,125600,37488230,5940,5940,5940,5940,0
20250219,125500,37488230,5940,5940,5940,5940,0
20250219,125400,37488230,5940,5940,5940,5940,0
20250219,125300,37488230,5940,5940,5940,5940,0
20250219,125200,37488230,5940,5940,5940,5940,0
20250219,125100,37488230,5940,5940,5940,5940,0
20250219,125000,37488230,5940,5940,5940,5940,0
20250219,124900,37488230,5940,5940,5940,5940,0
20250219,124800,37488230,5940,5940,5940,5940,0
20250219,124700,37488230,5940,5940,5940,5940,0
20250219,124600,37488230,5940,5940,5940,5940,0
20250219,124500,37488230,5940,5940,5940,5940,0
20250219,124400,37488230,5940,5950,5950,5940,8
20250219,124300,37440700,5940,5940,5940,5940,1
20250219,124200,37434760,5940,5940,5940,5940,0
20250219,124100,37434760,5940,5940,5940,5940,0
20250219,124000,37434760,5940,5940,5940,5940,4
20250219,123900,37411000,5940,5940,5940,5940,2
20250219,123800,37399120,5940,5940,5940,5940,20
20250219,123700,37280320,5940,5940,5940,5940,0
20250219,123600,37280320,5940,5940,5940,5940,0
20250219,123500,37280320,5940,5940,5940,5940,0
20250219,123400,37280320,5940,5950,5950,5940,45
20250219,123300,37012620,5940,5940,5940,5940,8
20250219,123200,36965100,5940,5940,5940,5940,6
20250219,123100,36929460,5940,5940,5940,5940,0
20250219,123000,36929460,5940,5940,5940,5940,17
20250219,122900,36828480,5930,5930,5930,5930,185
20250219,122800,35731430,5940,5940,5940,5940,0
20250219,122700,35731430,5940,5940,5940,5940,0
20250219,122600,35731430,5940,5930,5940,5930,200
20250219,122500,34544640,5880,5880,5880,5880,0
20250219,122400,34544640,5880,5880,5880,5880,0
20250219,122300,34544640,5880,5880,5880,5880,0
20250219,122200,34544640,5880,5880,5880,5880,0
20250219,122100,34544640,5880,5880,5880,5880,0
20250219,122000,34544640,5880,5880,5880,5880,0
20250219,121900,34544640,5880,5880,5880,5880,0
20250219,121800,34544640,5880,5880,5880,5880,0
20250219,121700,34544640,5880,5880,5880,5880,0
20250219,121600,34544640,5880,5880,5880,5880,0
20250219,121500,34544640,5880,5880,5880,5880,0
20250219,121400,34544640,5880,5880,5880,5880,0
20250219,121300,34544640,5880,5880,5880,5880,0
20250219,121200,34544640,5880,5880,5880,5880,0
20250219,121100,34544640,5880,5880,5880,5880,0
20250219,121000,34544640,5880,5880,5880,5880,0
20250219,120900,34544640,5880,5880,5880,5880,0
20250219,120800,34544640,5880,5880,5880,5880,0
20250219,120700,34544640,5880,5920,5930,5880,66
20250219,120600,34153460,5920,5920,5920,5920,0
20250219,120500,34153460,5920,5920,5920,5920,100
20250219,120400,33561460,5920,5910,5920,5910,8
20250219,120300,33514130,5880,5880,5880,5880,0
20250219,120200,33514130,5880,5880,5880,5880,0
20250219,120100,33514130,5880,5880,5880,5880,2
20250219,120000,33502370,5910,5910,5910,5910,0
20250219,115900,33502370,5910,5910,5910,5910,0
20250219,115800,33502370,5910,5910,5910,5910,0
20250219,115700,33502370,5910,5910,5910,5910,0
20250219,115600,33502370,5910,5910,5910,5910,0
20250219,115500,33502370,5910,5910,5910,5910,0
20250219,115400,33502370,5910,5910,5910,5910,0
20250219,115300,33502370,5910,5910,5910,5910,0
20250219,115200,33502370,5910,5910,5910,5910,0
20250219,115100,33502370,5910,5910,5910,5910,0
20250219,115000,33502370,5910,5910,5910,5910,0
20250219,114900,33502370,5910,5910,5910,5910,0
20250219,114800,33502370,5910,5910,5910,5910,0
20250219,114700,33502370,5910,5910,5910,5910,0
20250219,114600,33502370,5910,5910,5910,5910,1
20250219,114500,33496460,5880,5880,5880,5880,0
20250219,114400,33496460,5880,5880,5880,5880,0
20250219,114300,33496460,5880,5880,5880,5880,0
20250219,114200,33496460,5880,5880,5880,5880,2
20250219,114100,33484700,5910,5910,5910,5910,0
20250219,114000,33484700,5910,5910,5910,5910,0
20250219,113900,33484700,5910,5910,5910,5910,0
20250219,113800,33484700,5910,5910,5910,5910,1
20250219,113700,33478790,5880,5880,5880,5880,0
20250219,113600,33478790,5880,5880,5880,5880,0
20250219,113500,33478790,5880,5880,5880,5880,0
20250219,113400,33478790,5880,5880,5880,5880,0
20250219,113300,33478790,5880,5880,5880,5880,0
20250219,113200,33478790,5880,5880,5880,5880,0
20250219,113100,33478790,5880,5880,5880,5880,0
20250219,113000,33478790,5880,5880,5880,5880,0
20250219,112900,33478790,5880,5880,5880,5880,0
20250219,112800,33478790,5880,5880,5880,5880,0
20250219,112700,33478790,5880,5880,5880,5880,0
20250219,112600,33478790,5880,5880,5880,5880,146
20250219,112500,32620310,5880,5880,5880,5880,0
20250219,112400,32620310,5880,5880,5880,5880,0
20250219,112300,32620310,5880,5880,5880,5880,0
20250219,112200,32620310,5880,5880,5880,5880,0
20250219,112100,32620310,5880,5880,5880,5880,0
20250219,112000,32620310,5880,5880,5880,5880,0
20250219,111900,32620310,5880,5880,5880,5880,0
20250219,111800,32620310,5880,5880,5880,5880,0
20250219,111700,32620310,5880,5880,5880,5880,0
20250219,111600,32620310,5880,5880,5880,5880,0
20250219,111500,32620310,5880,5880,5880,5880,0
20250219,111400,32620310,5880,5880,5880,5880,0
20250219,111300,32620310,5880,5880,5880,5880,0
20250219,111200,32620310,5880,5880,5880,5880,0
20250219,111100,32620310,5880,5910,5910,5880,102
20250219,111000,32017550,5910,5910,5910,5910,100
20250219,110900,31426550,5890,5890,5890,5890,0
20250219,110800,31426550,5890,5890,5890,5890,0
20250219,110700,31426550,5890,5890,5890,5890,106
20250219,110600,30802210,5880,5880,5880,5880,0
20250219,110500,30802210,5880,5880,5880,5880,0
20250219,110400,30802210,5880,5880,5880,5880,0
20250219,110300,30802210,5880,5880,5880,5880,0
20250219,110200,30802210,5880,5880,5880,5880,67
20250219,110100,30408250,5880,5880,5880,5880,0
20250219,110000,30408250,5880,5880,5880,5880,1
20250219,105900,30402370,5850,5860,5860,5850,512
20250219,105800,27405130,5850,5890,5890,5850,1689
20250219,105700,17487410,5920,5920,5920,5920,0
20250219,105600,17487410,5920,5920,5920,5920,0
20250219,105500,17487410,5920,5920,5920,5920,0
20250219,105400,17487410,5920,5920,5920,5920,0
20250219,105300,17487410,5920,5920,5920,5920,3
20250219,105200,17469650,5910,5910,5910,5910,197
20250219,105100,16305380,5890,5890,5890,5890,0
20250219,105000,16305380,5890,5890,5890,5890,0
20250219,104900,16305380,5890,5890,5890,5890,0
20250219,104800,16305380,5890,5900,5900,5890,85
20250219,104700,15804530,5900,5900,5900,5900,0
20250219,104600,15804530,5900,5900,5900,5900,0
20250219,104500,15804530,5900,5900,5900,5900,0
20250219,104400,15804530,5900,5900,5900,5900,18
20250219,104300,15698330,5900,5900,5900,5900,0
20250219,104200,15698330,5900,5900,5900,5900,13
20250219,104100,15621630,5900,5900,5900,5900,0
20250219,104000,15621630,5900,5900,5900,5900,49
20250219,103900,15332530,5900,5900,5900,5900,0
20250219,103800,15332530,5900,5900,5900,5900,0
20250219,103700,15332530,5900,5900,5900,5900,205
20250219,103600,14123030,5900,5900,5900,5900,0
20250219,103500,14123030,5900,5900,5900,5900,0
20250219,103400,14123030,5900,5900,5900,5900,10
20250219,103300,14064030,5910,5910,5910,5910,0
20250219,103200,14064030,5910,5910,5910,5910,0
20250219,103100,14064030,5910,5910,5910,5910,100
20250219,103000,13473030,5900,5900,5900,5900,0
20250219,102900,13473030,5900,5900,5900,5900,0
20250219,102800,13473030,5900,5900,5900,5900,0
20250219,102700,13473030,5900,5900,5900,5900,0
20250219,102600,13473030,5900,5900,5900,5900,0
20250219,102500,13473030,5900,5900,5900,5900,0
20250219,102400,13473030,5900,5900,5900,5900,0
20250219,102300,13473030,5900,5900,5900,5900,0
20250219,102200,13473030,5900,5900,5900,5900,99
20250219,102100,12888930,5900,5900,5900,5900,0
20250219,102000,12888930,5900,5940,5940,5900,12
20250219,101900,12817730,5940,5940,5940,5940,0
20250219,101800,12817730,5940,5940,5940,5940,0
20250219,101700,12817730,5940,5940,5940,5940,0
20250219,101600,12817730,5940,5940,5940,5940,0
20250219,101500,12817730,5940,5940,5940,5940,0
20250219,101400,12817730,5940,5940,5940,5940,1
20250219,101300,12811790,5900,5900,5900,5900,2
20250219,101200,12799990,5940,5900,5940,5900,19
20250219,101100,12687170,5940,5940,5940,5940,0
20250219,101000,12687170,5940,5940,5940,5940,1
20250219,100900,12681230,5940,5940,5940,5940,0
20250219,100800,12681230,5940,5920,5940,5920,1044
20250219,100700,6480670,5910,5910,5910,5910,355
20250219,100600,4382620,5880,5880,5880,5880,0
20250219,100500,4382620,5880,5880,5880,5880,0
20250219,100400,4382620,5880,5880,5880,5880,0
20250219,100300,4382620,5880,5880,5880,5880,0
20250219,100200,4382620,5880,5880,5880,5880,0
20250219,100100,4382620,5880,5880,5880,5880,0
20250219,100000,4382620,5880,5880,5880,5880,0
20250219,095900,4382620,5880,5880,5880,5880,1
20250219,095800,4376740,5910,5910,5910,5910,0
20250219,095700,4376740,5910,5910,5910,5910,0
20250219,095600,4376740,5910,5910,5910,5910,0
20250219,095500,4376740,5910,5910,5910,5910,0
20250219,095400,4376740,5910,5910,5910,5910,0
20250219,095300,4376740,5910,5910,5910,5910,0
20250219,095200,4376740,5910,5910,5910,5910,16
20250219,095100,4282180,5910,5910,5910,5910,1
20250219,095000,4276270,5880,5880,5880,5880,0
20250219,094900,4276270,5880,5900,5900,5880,200
20250219,094800,3100180,5880,5880,5880,5880,0
20250219,094700,3100180,5880,5880,5880,5880,0
20250219,094600,3100180,5880,5910,5910,5880,11
20250219,094500,3035440,5880,5880,5880,5880,10
20250219,094400,2976640,5880,5880,5880,5880,0
20250219,094300,2976640,5880,5880,5880,5880,0
20250219,094200,2976640,5880,5880,5880,5880,0
20250219,094100,2976640,5880,5880,5880,5880,0
20250219,094000,2976640,5880,5890,5890,5880,216
20250219,093900,1704560,5880,5880,5880,5880,5
20250219,093800,1675160,5880,5880,5880,5880,0
20250219,093700,1675160,5880,5880,5880,5880,0
20250219,093600,1675160,5880,5880,5880,5880,1
20250219,093500,1669280,5920,5920,5920,5920,0
20250219,093400,1669280,5920,5920,5920,5920,1
20250219,093300,1663360,5880,5920,5920,5880,5
20250219,093200,1633800,5920,5920,5920,5920,0
20250219,093100,1633800,5920,5920,5920,5920,1
20250219,093000,1627880,5880,5920,5920,5880,51
20250219,092900,1326000,5920,5920,5920,5920,0
20250219,092800,1326000,5920,5920,5920,5920,0
20250219,092700,1326000,5920,5920,5920,5920,0
20250219,092600,1326000,5920,5920,5920,5920,0
20250219,092500,1326000,5920,5920,5920,5920,0
20250219,092400,1326000,5920,5920,5920,5920,0
20250219,092300,1326000,5920,5920,5920,5920,0
20250219,092200,1326000,5920,5920,5920,5920,0
20250219,092100,1326000,5920,5920,5920,5920,0
20250219,092000,1326000,5920,5920,5920,5920,0
20250219,091900,1326000,5920,5920,5920,5920,0
20250219,091800,1326000,5920,5920,5920,5920,10
20250219,091700,1266800,5920,5920,5920,5920,0
20250219,091600,1266800,5920,5920,5920,5920,0
20250219,091500,1266800,5920,5920,5920,5920,0
20250219,091400,1266800,5920,5920,5920,5920,0
20250219,091300,1266800,5920,5920,5920,5920,0
20250219,091200,1266800,5920,5920,5920,5920,0
20250219,091100,1266800,5920,5920,5920,5920,0
20250219,091000,1266800,5920,5920,5920,5920,0
20250219,090900,1266800,5920,5920,5920,5920,0
20250219,090800,1266800,5920,5920,5920,5920,1
20250219,090700,1260880,5890,5890,5890,5890,0
20250219,090600,1260880,5890,5890,5890,5890,200
20250219,090500,82880,5920,5920,5920,5920,0
20250219,090400,82880,5920,5920,5920,5920,2
20250219,090300,71040,5920,5920,5920,5920,0
20250219,090200,71040,5920,5920,5920,5920,0
20250219,090100,71040,5920,5920,5920,5920,0
20250219,090000,71040,5920,5920,5920,5920,12