KissMeData/025770/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,77955840,7780,7780,7780,7780,2
20250219,191100,77955840,7780,7780,7780,7780,0
20250219,191000,77955840,7780,7780,7780,7780,0
20250219,190900,77955840,7780,7780,7780,7780,0
20250219,190800,77955840,7780,7780,7780,7780,0
20250219,190700,77955840,7780,7780,7780,7780,0
20250219,190600,77955840,7780,7780,7780,7780,0
20250219,190500,77955840,7780,7780,7780,7780,0
20250219,190400,77955840,7780,7780,7780,7780,0
20250219,190300,77955840,7780,7780,7780,7780,0
20250219,190200,77955840,7780,7780,7780,7780,0
20250219,190100,77955840,7780,7780,7780,7780,0
20250219,190000,77955840,7780,7780,7780,7780,0
20250219,185900,77955840,7780,7780,7780,7780,0
20250219,185800,77955840,7780,7780,7780,7780,0
20250219,185700,77955840,7780,7780,7780,7780,0
20250219,185600,77955840,7780,7780,7780,7780,0
20250219,185500,77955840,7780,7780,7780,7780,0
20250219,185400,77955840,7780,7780,7780,7780,0
20250219,185300,77955840,7780,7780,7780,7780,0
20250219,185200,77955840,7780,7780,7780,7780,0
20250219,185100,77955840,7780,7780,7780,7780,0
20250219,185000,77955840,7780,7780,7780,7780,0
20250219,184900,77955840,7780,7780,7780,7780,0
20250219,184800,77955840,7780,7780,7780,7780,0
20250219,184700,77955840,7780,7780,7780,7780,0
20250219,184600,77955840,7780,7780,7780,7780,0
20250219,184500,77955840,7780,7780,7780,7780,0
20250219,184400,77955840,7780,7780,7780,7780,0
20250219,184300,77955840,7780,7780,7780,7780,0
20250219,184200,77955840,7780,7780,7780,7780,2
20250219,184100,77955840,7780,7780,7780,7780,0
20250219,184000,77955840,7780,7780,7780,7780,0
20250219,183900,77955840,7780,7780,7780,7780,0
20250219,183800,77955840,7780,7780,7780,7780,0
20250219,183700,77955840,7780,7780,7780,7780,0
20250219,183600,77955840,7780,7780,7780,7780,0
20250219,183500,77955840,7780,7780,7780,7780,0
20250219,183400,77955840,7780,7780,7780,7780,0
20250219,183300,77955840,7780,7780,7780,7780,0
20250219,183200,77955840,7780,7780,7780,7780,0
20250219,183100,77955840,7780,7780,7780,7780,0
20250219,183000,77955840,7780,7780,7780,7780,0
20250219,182900,77955840,7780,7780,7780,7780,0
20250219,182800,77955840,7780,7780,7780,7780,0
20250219,182700,77955840,7780,7780,7780,7780,0
20250219,182600,77955840,7780,7780,7780,7780,0
20250219,182500,77955840,7780,7780,7780,7780,0
20250219,182400,77955840,7780,7780,7780,7780,0
20250219,182300,77955840,7780,7780,7780,7780,0
20250219,182200,77955840,7780,7780,7780,7780,0
20250219,182100,77955840,7780,7780,7780,7780,0
20250219,182000,77955840,7780,7780,7780,7780,0
20250219,181900,77955840,7780,7780,7780,7780,0
20250219,181800,77955840,7780,7780,7780,7780,0
20250219,181700,77955840,7780,7780,7780,7780,0
20250219,181600,77955840,7780,7780,7780,7780,0
20250219,181500,77955840,7780,7780,7780,7780,0
20250219,181400,77955840,7780,7780,7780,7780,0
20250219,181300,77955840,7780,7780,7780,7780,0
20250219,181200,77955840,7780,7780,7780,7780,2
20250219,181100,77955840,7780,7780,7780,7780,0
20250219,181000,77955840,7780,7780,7780,7780,0
20250219,180900,77955840,7780,7780,7780,7780,0
20250219,180800,77955840,7780,7780,7780,7780,0
20250219,180700,77955840,7780,7780,7780,7780,0
20250219,180600,77955840,7780,7780,7780,7780,0
20250219,180500,77955840,7780,7780,7780,7780,0
20250219,180400,77955840,7780,7780,7780,7780,0
20250219,180300,77955840,7780,7780,7780,7780,0
20250219,180200,77955840,7780,7780,7780,7780,0
20250219,180100,77955840,7780,7780,7780,7780,0
20250219,180000,77955840,7780,7780,7780,7780,0
20250219,175900,77955840,7780,7780,7780,7780,0
20250219,175800,77955840,7780,7780,7780,7780,0
20250219,175700,77955840,7780,7780,7780,7780,0
20250219,175600,77955840,7780,7780,7780,7780,0
20250219,175500,77955840,7780,7780,7780,7780,0
20250219,175400,77955840,7780,7780,7780,7780,0
20250219,175300,77955840,7780,7780,7780,7780,0
20250219,175200,77955840,7780,7780,7780,7780,0
20250219,175100,77955840,7780,7780,7780,7780,0
20250219,175000,77955840,7780,7780,7780,7780,0
20250219,174900,77955840,7780,7780,7780,7780,0
20250219,174800,77955840,7780,7780,7780,7780,0
20250219,174700,77955840,7780,7780,7780,7780,0
20250219,174600,77955840,7780,7780,7780,7780,0
20250219,174500,77955840,7780,7780,7780,7780,0
20250219,174400,77955840,7780,7780,7780,7780,0
20250219,174300,77955840,7780,7780,7780,7780,0
20250219,174200,77955840,7780,7780,7780,7780,2
20250219,174100,77955840,7780,7780,7780,7780,0
20250219,174000,77955840,7780,7780,7780,7780,0
20250219,173900,77955840,7780,7780,7780,7780,0
20250219,173800,77955840,7780,7780,7780,7780,0
20250219,173700,77955840,7780,7780,7780,7780,0
20250219,173600,77955840,7780,7780,7780,7780,0
20250219,173500,77955840,7780,7780,7780,7780,0
20250219,173400,77955840,7780,7780,7780,7780,0
20250219,173300,77955840,7780,7780,7780,7780,0
20250219,173200,77955840,7780,7780,7780,7780,0
20250219,173100,77955840,7780,7780,7780,7780,0
20250219,173000,77955840,7780,7780,7780,7780,0
20250219,172900,77955840,7780,7780,7780,7780,0
20250219,172800,77955840,7780,7780,7780,7780,0
20250219,172700,77955840,7780,7780,7780,7780,0
20250219,172600,77955840,7780,7780,7780,7780,0
20250219,172500,77955840,7780,7780,7780,7780,0
20250219,172400,77955840,7780,7780,7780,7780,0
20250219,172300,77955840,7780,7780,7780,7780,0
20250219,172200,77955840,7780,7780,7780,7780,0
20250219,172100,77955840,7780,7780,7780,7780,0
20250219,172000,77955840,7780,7780,7780,7780,0
20250219,171900,77955840,7780,7780,7780,7780,0
20250219,171800,77955840,7780,7780,7780,7780,0
20250219,171700,77955840,7780,7780,7780,7780,0
20250219,171600,77955840,7780,7780,7780,7780,0
20250219,171500,77955840,7780,7780,7780,7780,0
20250219,171400,77955840,7780,7780,7780,7780,0
20250219,171300,77955840,7780,7780,7780,7780,0
20250219,171200,77955840,7780,7780,7780,7780,2
20250219,171100,77955840,7780,7780,7780,7780,0
20250219,171000,77955840,7780,7780,7780,7780,0
20250219,170900,77955840,7780,7780,7780,7780,0
20250219,170800,77955840,7780,7780,7780,7780,0
20250219,170700,77955840,7780,7780,7780,7780,0
20250219,170600,77955840,7780,7780,7780,7780,0
20250219,170500,77955840,7780,7780,7780,7780,0
20250219,170400,77955840,7780,7780,7780,7780,0
20250219,170300,77955840,7780,7780,7780,7780,0
20250219,170200,77955840,7780,7780,7780,7780,0
20250219,170100,77955840,7780,7780,7780,7780,0
20250219,170000,77955840,7780,7780,7780,7780,0
20250219,165900,77955840,7780,7780,7780,7780,0
20250219,165800,77955840,7780,7780,7780,7780,0
20250219,165700,77955840,7780,7780,7780,7780,0
20250219,165600,77955840,7780,7780,7780,7780,0
20250219,165500,77955840,7780,7780,7780,7780,0
20250219,165400,77955840,7780,7780,7780,7780,0
20250219,165300,77955840,7780,7780,7780,7780,0
20250219,165200,77955840,7780,7780,7780,7780,0
20250219,165100,77955840,7780,7780,7780,7780,0
20250219,165000,77955840,7780,7780,7780,7780,0
20250219,164900,77955840,7780,7780,7780,7780,0
20250219,164800,77955840,7780,7780,7780,7780,0
20250219,164700,77955840,7780,7780,7780,7780,0
20250219,164600,77955840,7780,7780,7780,7780,0
20250219,164500,77955840,7780,7780,7780,7780,0
20250219,164400,77955840,7780,7780,7780,7780,0
20250219,164300,77955840,7780,7780,7780,7780,0
20250219,164200,77955840,7780,7780,7780,7780,2
20250219,164100,77955840,7780,7780,7780,7780,0
20250219,164000,77955840,7780,7780,7780,7780,0
20250219,163900,77955840,7780,7780,7780,7780,0
20250219,163800,77955840,7780,7780,7780,7780,0
20250219,163700,77955840,7780,7780,7780,7780,0
20250219,163600,77955840,7780,7780,7780,7780,0
20250219,163500,77955840,7780,7780,7780,7780,0
20250219,163400,77955840,7780,7780,7780,7780,0
20250219,163300,77955840,7780,7780,7780,7780,0
20250219,163200,77955840,7780,7780,7780,7780,0
20250219,163100,77955840,7780,7780,7780,7780,0
20250219,163000,77955840,7780,7780,7780,7780,0
20250219,162900,77955840,7780,7780,7780,7780,0
20250219,162800,77955840,7780,7780,7780,7780,0
20250219,162700,77955840,7780,7780,7780,7780,0
20250219,162600,77955840,7780,7780,7780,7780,0
20250219,162500,77955840,7780,7780,7780,7780,0
20250219,162400,77955840,7780,7780,7780,7780,0
20250219,162300,77955840,7780,7780,7780,7780,0
20250219,162200,77955840,7780,7780,7780,7780,0
20250219,162100,77955840,7780,7780,7780,7780,0
20250219,162000,77955840,7780,7780,7780,7780,0
20250219,161900,77955840,7780,7780,7780,7780,0
20250219,161800,77955840,7780,7780,7780,7780,0
20250219,161700,77955840,7780,7780,7780,7780,0
20250219,161600,77955840,7780,7780,7780,7780,0
20250219,161500,77955840,7780,7780,7780,7780,0
20250219,161400,77955840,7780,7780,7780,7780,0
20250219,161300,77955840,7780,7780,7780,7780,0
20250219,161200,77955840,7780,7780,7780,7780,2
20250219,161100,77955840,7780,7780,7780,7780,0
20250219,161000,77955840,7780,7780,7780,7780,0
20250219,160900,77955840,7780,7780,7780,7780,0
20250219,160800,77955840,7780,7780,7780,7780,0
20250219,160700,77955840,7780,7780,7780,7780,0
20250219,160600,77955840,7780,7780,7780,7780,0
20250219,160500,77955840,7780,7780,7780,7780,0
20250219,160400,77955840,7780,7780,7780,7780,0
20250219,160300,77955840,7780,7780,7780,7780,0
20250219,160200,77955840,7780,7780,7780,7780,0
20250219,160100,77955840,7780,7780,7780,7780,0
20250219,160000,77955840,7780,7780,7780,7780,0
20250219,155900,77955840,7780,7780,7780,7780,0
20250219,155800,77955840,7780,7780,7780,7780,0
20250219,155700,77955840,7780,7780,7780,7780,0
20250219,155600,77955840,7780,7780,7780,7780,0
20250219,155500,77955840,7780,7780,7780,7780,0
20250219,155400,77955840,7780,7780,7780,7780,0
20250219,155300,77955840,7780,7780,7780,7780,0
20250219,155200,77955840,7780,7780,7780,7780,0
20250219,155100,77955840,7780,7780,7780,7780,0
20250219,155000,77955840,7780,7780,7780,7780,0
20250219,154900,77955840,7780,7780,7780,7780,0
20250219,154800,77955840,7780,7780,7780,7780,0
20250219,154700,77955840,7780,7780,7780,7780,0
20250219,154600,77955840,7780,7780,7780,7780,0
20250219,154500,77955840,7780,7780,7780,7780,0
20250219,154400,77955840,7780,7780,7780,7780,0
20250219,154300,77955840,7780,7780,7780,7780,0
20250219,154200,77955840,7780,7780,7780,7780,2
20250219,154100,77955840,7780,7780,7780,7780,0
20250219,154000,77955840,7780,7780,7780,7780,0
20250219,153900,77955840,7780,7780,7780,7780,0
20250219,153800,77955840,7780,7780,7780,7780,0
20250219,153700,77955840,7780,7780,7780,7780,0
20250219,153600,77955840,7780,7780,7780,7780,0
20250219,153500,77955840,7780,7780,7780,7780,0
20250219,153400,77955840,7780,7780,7780,7780,0
20250219,153300,77955840,7780,7780,7780,7780,0
20250219,153200,77955840,7780,7780,7780,7780,0
20250219,153100,77955840,7780,7780,7780,7780,0
20250219,153000,77955840,7780,7780,7780,7780,2
20250219,152900,77940280,7750,7750,7750,7750,0
20250219,152800,77940280,7750,7750,7750,7750,0
20250219,152700,77940280,7750,7750,7750,7750,0
20250219,152600,77940280,7750,7750,7750,7750,0
20250219,152500,77940280,7750,7750,7750,7750,0
20250219,152400,77940280,7750,7750,7750,7750,0
20250219,152300,77940280,7750,7750,7750,7750,0
20250219,152200,77940280,7750,7750,7750,7750,0
20250219,152100,77940280,7750,7750,7750,7750,0
20250219,152000,77940280,7750,7750,7750,7750,0
20250219,151900,77940280,7750,7750,7750,7750,31
20250219,151800,77700030,7750,7760,7760,7750,56
20250219,151700,77265830,7750,7750,7750,7750,0
20250219,151600,77265830,7750,7750,7750,7750,5
20250219,151500,77227080,7750,7750,7750,7750,8
20250219,151400,77165080,7780,7750,7780,7750,79
20250219,151300,76552650,7750,7750,7750,7750,0
20250219,151200,76552650,7750,7750,7750,7750,8
20250219,151100,76490650,7760,7760,7760,7760,1
20250219,151000,76482890,7780,7780,7780,7780,0
20250219,150900,76482890,7780,7780,7780,7780,0
20250219,150800,76482890,7780,7780,7780,7780,0
20250219,150700,76482890,7780,7750,7780,7750,11
20250219,150600,76397610,7780,7780,7780,7780,1
20250219,150500,76389830,7750,7780,7780,7750,183
20250219,150400,74969920,7760,7760,7760,7760,0
20250219,150300,74969920,7760,7760,7760,7760,0
20250219,150200,74969920,7760,7760,7760,7760,0
20250219,150100,74969920,7760,7760,7760,7760,0
20250219,150000,74969920,7760,7760,7760,7760,17
20250219,145900,74838000,7760,7760,7760,7760,10
20250219,145800,74760400,7760,7760,7760,7760,21
20250219,145700,74597440,7760,7770,7770,7760,85
20250219,145600,73937150,7770,7780,7780,7770,436
20250219,145500,70547230,7780,7790,7790,7780,259
20250219,145400,68529780,7790,7800,7800,7790,57
20250219,145300,68085710,7800,7760,7800,7760,598
20250219,145200,63431830,7750,7750,7750,7750,21
20250219,145100,63269080,7750,7750,7750,7750,26
20250219,145000,63067580,7750,7750,7750,7750,25
20250219,144900,62873830,7750,7760,7760,7750,17
20250219,144800,62742070,7750,7750,7750,7750,22
20250219,144700,62571570,7750,7750,7750,7750,21
20250219,144600,62408820,7750,7750,7750,7750,21
20250219,144500,62246070,7750,7750,7750,7750,21
20250219,144400,62083320,7750,7750,7750,7750,21
20250219,144300,61920570,7750,7750,7770,7750,290
20250219,144200,59670370,7750,7750,7750,7750,26
20250219,144100,59468870,7750,7750,7750,7750,78
20250219,144000,58864370,7750,7750,7750,7750,21
20250219,143900,58701620,7750,7750,7750,7750,138
20250219,143800,57632120,7750,7750,7750,7750,21
20250219,143700,57469370,7750,7750,7750,7750,31
20250219,143600,57229120,7750,7750,7750,7750,21
20250219,143500,57066370,7750,7750,7750,7750,21
20250219,143400,56903620,7750,7750,7750,7750,21
20250219,143300,56740870,7750,7750,7750,7750,26
20250219,143200,56539370,7750,7750,7750,7750,22
20250219,143100,56368870,7750,7750,7750,7750,21
20250219,143000,56206120,7750,7750,7750,7750,21
20250219,142900,56043370,7750,7750,7750,7750,21
20250219,142800,55880620,7750,7750,7750,7750,22
20250219,142700,55710120,7750,7750,7750,7750,21
20250219,142600,55547370,7750,7750,7750,7750,21
20250219,142500,55384620,7750,7750,7750,7750,21
20250219,142400,55221870,7750,7750,7750,7750,26
20250219,142300,55020370,7750,7750,7750,7750,10
20250219,142200,54942870,7750,7750,7750,7750,21
20250219,142100,54780120,7750,7750,7750,7750,21
20250219,142000,54617370,7750,7750,7750,7750,30
20250219,141900,54384870,7750,7750,7750,7750,96
20250219,141800,53640870,7750,7750,7760,7750,12
20250219,141700,53547850,7750,7770,7770,7750,25
20250219,141600,53354040,7770,7750,7770,7750,33
20250219,141500,53098050,7750,7750,7750,7750,26
20250219,141400,52896550,7750,7750,7750,7750,21
20250219,141300,52733800,7750,7750,7750,7750,126
20250219,141200,51757300,7750,7750,7770,7750,27
20250219,141100,51547930,7750,7750,7750,7750,21
20250219,141000,51385180,7750,7750,7750,7750,21
20250219,140900,51222430,7750,7750,7750,7750,21
20250219,140800,51059680,7760,7750,7760,7750,21
20250219,140700,50896880,7750,7750,7750,7750,37
20250219,140600,50610130,7750,7750,7750,7750,21
20250219,140500,50447380,7750,7750,7750,7750,10
20250219,140400,50369880,7750,7750,7750,7750,21
20250219,140300,50207130,7750,7750,7750,7750,22
20250219,140200,50036630,7750,7750,7750,7750,21
20250219,140100,49873880,7760,7760,7760,7750,22
20250219,140000,49703320,7750,7760,7770,7750,22
20250219,135900,49532750,7750,7760,7760,7750,24
20250219,135800,49346720,7760,7750,7760,7750,23
20250219,135700,49168450,7750,7750,7750,7750,21
20250219,135600,49005700,7760,7760,7760,7760,22
20250219,135500,48834980,7760,7760,7760,7760,21
20250219,135400,48672020,7760,7760,7760,7760,21
20250219,135300,48509060,7760,7760,7760,7760,21
20250219,135200,48346100,7760,7750,7760,7750,21
20250219,135100,48183300,7750,7750,7750,7750,21
20250219,135000,48020550,7750,7750,7750,7750,21
20250219,134900,47857800,7750,7760,7760,7750,26
20250219,134800,47656250,7750,7750,7750,7750,21
20250219,134700,47493500,7750,7750,7750,7750,22
20250219,134600,47323000,7750,7750,7750,7750,10
20250219,134500,47245500,7750,7750,7750,7750,21
20250219,134400,47082750,7750,7750,7750,7750,21
20250219,134300,46920000,7750,7750,7750,7750,21
20250219,134200,46757250,7750,7750,7750,7750,21
20250219,134100,46594500,7750,7750,7760,7750,31
20250219,134000,46354040,7750,7750,7750,7750,26
20250219,133900,46152540,7750,7760,7760,7750,21
20250219,133800,45989740,7750,7750,7750,7750,21
20250219,133700,45826990,7750,7750,7750,7750,21
20250219,133600,45664240,7750,7760,7760,7750,158
20250219,133500,44438390,7760,7770,7770,7760,410
20250219,133400,41256630,7770,7780,7780,7770,129
20250219,133300,40254270,7780,7780,7780,7780,18
20250219,133200,40114230,7780,7780,7780,7780,21
20250219,133100,39950850,7780,7780,7780,7780,31
20250219,133000,39709670,7780,7780,7780,7780,21
20250219,132900,39546290,7780,7790,7790,7780,16
20250219,132800,39421750,7780,7780,7780,7780,10
20250219,132700,39343950,7780,7780,7780,7780,21
20250219,132600,39180570,7780,7780,7780,7780,21
20250219,132500,39017190,7780,7780,7780,7780,17
20250219,132400,38884930,7780,7780,7780,7780,0
20250219,132300,38884930,7780,7780,7780,7780,331
20250219,132200,36309750,7770,7770,7770,7770,0
20250219,132100,36309750,7770,7770,7770,7770,0
20250219,132000,36309750,7770,7770,7770,7770,0
20250219,131900,36309750,7770,7770,7770,7770,0
20250219,131800,36309750,7770,7770,7770,7770,0
20250219,131700,36309750,7770,7770,7770,7770,45
20250219,131600,35960100,7770,7770,7770,7770,0
20250219,131500,35960100,7770,7770,7770,7770,0
20250219,131400,35960100,7770,7770,7770,7770,60
20250219,131300,35493900,7770,7770,7770,7770,0
20250219,131200,35493900,7770,7770,7770,7770,0
20250219,131100,35493900,7770,7770,7770,7770,0
20250219,131000,35493900,7770,7770,7770,7770,0
20250219,130900,35493900,7770,7770,7770,7770,1
20250219,130800,35486130,7760,7760,7760,7760,0
20250219,130700,35486130,7760,7760,7760,7760,0
20250219,130600,35486130,7760,7760,7760,7760,30
20250219,130500,35253330,7770,7770,7770,7770,0
20250219,130400,35253330,7770,7770,7770,7770,0
20250219,130300,35253330,7770,7770,7770,7770,0
20250219,130200,35253330,7770,7770,7770,7770,0
20250219,130100,35253330,7770,7770,7770,7770,0
20250219,130000,35253330,7770,7770,7770,7770,0
20250219,125900,35253330,7770,7770,7770,7770,0
20250219,125800,35253330,7770,7770,7770,7770,13
20250219,125700,35152320,7760,7760,7760,7760,0
20250219,125600,35152320,7760,7760,7760,7760,50
20250219,125500,34764320,7760,7760,7760,7760,0
20250219,125400,34764320,7760,7760,7760,7760,1
20250219,125300,34756560,7770,7770,7770,7770,5
20250219,125200,34717710,7760,7760,7760,7760,1
20250219,125100,34709950,7770,7770,7770,7770,0
20250219,125000,34709950,7770,7770,7770,7770,2
20250219,124900,34694410,7770,7770,7770,7770,0
20250219,124800,34694410,7770,7770,7770,7770,0
20250219,124700,34694410,7770,7770,7770,7770,0
20250219,124600,34694410,7770,7770,7770,7770,0
20250219,124500,34694410,7770,7770,7770,7770,0
20250219,124400,34694410,7770,7770,7770,7770,0
20250219,124300,34694410,7770,7770,7770,7770,160
20250219,124200,33451210,7760,7760,7760,7760,1
20250219,124100,33443450,7760,7760,7760,7760,0
20250219,124000,33443450,7760,7760,7760,7760,0
20250219,123900,33443450,7760,7760,7760,7760,0
20250219,123800,33443450,7760,7760,7760,7760,0
20250219,123700,33443450,7760,7760,7760,7760,0
20250219,123600,33443450,7760,7760,7760,7760,0
20250219,123500,33443450,7760,7760,7760,7760,0
20250219,123400,33443450,7760,7760,7760,7760,0
20250219,123300,33443450,7760,7760,7760,7760,0
20250219,123200,33443450,7760,7760,7760,7760,0
20250219,123100,33443450,7760,7760,7760,7760,1
20250219,123000,33435690,7760,7760,7760,7760,10
20250219,122900,33358090,7770,7770,7770,7770,0
20250219,122800,33358090,7770,7770,7770,7770,35
20250219,122700,33086140,7770,7770,7770,7770,0
20250219,122600,33086140,7770,7770,7770,7770,0
20250219,122500,33086140,7770,7770,7770,7770,0
20250219,122400,33086140,7770,7770,7770,7770,0
20250219,122300,33086140,7770,7770,7770,7770,1
20250219,122200,33078370,7770,7770,7770,7770,0
20250219,122100,33078370,7770,7770,7770,7770,100
20250219,122000,32301370,7770,7770,7770,7770,0
20250219,121900,32301370,7770,7770,7770,7770,0
20250219,121800,32301370,7770,7770,7770,7770,0
20250219,121700,32301370,7770,7770,7770,7770,40
20250219,121600,31990570,7770,7770,7770,7770,0
20250219,121500,31990570,7770,7770,7770,7770,10
20250219,121400,31912870,7780,7780,7780,7780,0
20250219,121300,31912870,7780,7780,7780,7780,0
20250219,121200,31912870,7780,7780,7780,7780,0
20250219,121100,31912870,7780,7770,7780,7770,2
20250219,121000,31897320,7760,7760,7760,7760,0
20250219,120900,31897320,7760,7760,7760,7760,0
20250219,120800,31897320,7760,7760,7760,7760,0
20250219,120700,31897320,7760,7760,7760,7760,0
20250219,120600,31897320,7760,7760,7760,7760,0
20250219,120500,31897320,7760,7760,7760,7760,3
20250219,120400,31874040,7750,7750,7750,7750,0
20250219,120300,31874040,7750,7760,7760,7750,340
20250219,120200,29236280,7780,7770,7780,7770,250
20250219,120100,27292550,7770,7770,7770,7770,0
20250219,120000,27292550,7770,7770,7770,7770,0
20250219,115900,27292550,7770,7770,7770,7770,0
20250219,115800,27292550,7770,7770,7770,7770,1
20250219,115700,27284780,7760,7760,7760,7760,0
20250219,115600,27284780,7760,7760,7760,7760,0
20250219,115500,27284780,7760,7760,7760,7760,0
20250219,115400,27284780,7760,7760,7760,7760,0
20250219,115300,27284780,7760,7760,7760,7760,0
20250219,115200,27284780,7760,7760,7760,7760,50
20250219,115100,26896780,7760,7760,7760,7760,0
20250219,115000,26896780,7760,7760,7760,7760,0
20250219,114900,26896780,7760,7760,7760,7760,11
20250219,114800,26811420,7770,7770,7770,7770,2
20250219,114700,26795880,7770,7770,7770,7770,70
20250219,114600,26251980,7760,7760,7760,7760,0
20250219,114500,26251980,7760,7760,7760,7760,0
20250219,114400,26251980,7760,7760,7760,7760,0
20250219,114300,26251980,7760,7760,7760,7760,0
20250219,114200,26251980,7760,7760,7760,7760,0
20250219,114100,26251980,7760,7760,7760,7760,0
20250219,114000,26251980,7760,7760,7760,7760,0
20250219,113900,26251980,7760,7760,7760,7760,0
20250219,113800,26251980,7760,7760,7760,7760,0
20250219,113700,26251980,7760,7760,7760,7760,0
20250219,113600,26251980,7760,7760,7760,7760,0
20250219,113500,26251980,7760,7760,7760,7760,0
20250219,113400,26251980,7760,7760,7760,7760,0
20250219,113300,26251980,7760,7760,7760,7760,0
20250219,113200,26251980,7760,7760,7760,7760,0
20250219,113100,26251980,7760,7760,7760,7760,0
20250219,113000,26251980,7760,7760,7760,7760,0
20250219,112900,26251980,7760,7760,7760,7760,0
20250219,112800,26251980,7760,7760,7760,7760,0
20250219,112700,26251980,7760,7760,7760,7760,0
20250219,112600,26251980,7760,7760,7760,7760,0
20250219,112500,26251980,7760,7760,7760,7760,0
20250219,112400,26251980,7760,7760,7760,7760,0
20250219,112300,26251980,7760,7760,7760,7760,0
20250219,112200,26251980,7760,7760,7760,7760,0
20250219,112100,26251980,7760,7760,7760,7760,0
20250219,112000,26251980,7760,7750,7770,7750,236
20250219,111900,24420310,7750,7750,7750,7750,0
20250219,111800,24420310,7750,7750,7750,7750,0
20250219,111700,24420310,7750,7750,7750,7750,10
20250219,111600,24342810,7750,7750,7750,7750,0
20250219,111500,24342810,7750,7750,7750,7750,0
20250219,111400,24342810,7750,7750,7750,7750,0
20250219,111300,24342810,7750,7750,7750,7750,0
20250219,111200,24342810,7750,7750,7750,7750,0
20250219,111100,24342810,7750,7750,7750,7750,65
20250219,111000,23839060,7750,7750,7750,7750,0
20250219,110900,23839060,7750,7750,7750,7750,0
20250219,110800,23839060,7750,7750,7750,7750,0
20250219,110700,23839060,7750,7750,7750,7750,0
20250219,110600,23839060,7750,7750,7750,7750,0
20250219,110500,23839060,7750,7750,7750,7750,43
20250219,110400,23505810,7760,7760,7760,7760,60
20250219,110300,23040210,7760,7760,7760,7760,0
20250219,110200,23040210,7760,7760,7760,7760,1
20250219,110100,23032450,7770,7770,7770,7770,0
20250219,110000,23032450,7770,7770,7770,7770,0
20250219,105900,23032450,7770,7770,7770,7770,30
20250219,105800,22799350,7770,7770,7770,7770,0
20250219,105700,22799350,7770,7770,7770,7770,122
20250219,105600,21851410,7770,7770,7770,7770,0
20250219,105500,21851410,7770,7770,7770,7770,0
20250219,105400,21851410,7770,7770,7770,7770,12
20250219,105300,21758170,7750,7750,7750,7750,0
20250219,105200,21758170,7750,7750,7750,7750,0
20250219,105100,21758170,7750,7750,7750,7750,9
20250219,105000,21688420,7760,7760,7760,7760,0
20250219,104900,21688420,7760,7760,7760,7760,12
20250219,104800,21595300,7760,7760,7760,7760,0
20250219,104700,21595300,7760,7760,7760,7760,0
20250219,104600,21595300,7760,7760,7760,7760,0
20250219,104500,21595300,7760,7760,7760,7760,0
20250219,104400,21595300,7760,7760,7760,7760,0
20250219,104300,21595300,7760,7760,7760,7760,0
20250219,104200,21595300,7760,7760,7760,7760,0
20250219,104100,21595300,7760,7760,7760,7760,11
20250219,104000,21509940,7760,7760,7760,7760,0
20250219,103900,21509940,7760,7760,7760,7760,4
20250219,103800,21478900,7750,7750,7750,7750,0
20250219,103700,21478900,7750,7750,7750,7750,214
20250219,103600,19820400,7760,7760,7760,7760,227
20250219,103500,18058880,7760,7760,7760,7760,10
20250219,103400,17981280,7770,7770,7770,7770,190
20250219,103300,16504980,7770,7770,7770,7770,0
20250219,103200,16504980,7770,7770,7770,7770,0
20250219,103100,16504980,7770,7770,7770,7770,0
20250219,103000,16504980,7770,7770,7770,7770,1
20250219,102900,16497210,7780,7780,7780,7780,1
20250219,102800,16489430,7770,7790,7790,7770,685
20250219,102700,11153790,7800,7800,7800,7800,0
20250219,102600,11153790,7800,7800,7800,7800,0
20250219,102500,11153790,7800,7800,7800,7800,0
20250219,102400,11153790,7800,7800,7800,7800,0
20250219,102300,11153790,7800,7800,7800,7800,0
20250219,102200,11153790,7800,7780,7800,7780,291
20250219,102100,8888230,7780,7780,7780,7780,1
20250219,102000,8880450,7780,7780,7780,7780,0
20250219,101900,8880450,7780,7780,7780,7780,0
20250219,101800,8880450,7780,7780,7780,7780,2
20250219,101700,8864890,7770,7770,7770,7770,0
20250219,101600,8864890,7770,7770,7770,7770,0
20250219,101500,8864890,7770,7770,7770,7770,0
20250219,101400,8864890,7770,7770,7770,7770,0
20250219,101300,8864890,7770,7770,7770,7770,2
20250219,101200,8849350,7780,7780,7780,7780,12
20250219,101100,8755990,7770,7770,7770,7770,0
20250219,101000,8755990,7770,7770,7770,7770,0
20250219,100900,8755990,7770,7770,7770,7770,0
20250219,100800,8755990,7770,7770,7770,7770,0
20250219,100700,8755990,7770,7770,7770,7770,0
20250219,100600,8755990,7770,7770,7770,7770,0
20250219,100500,8755990,7770,7770,7770,7770,0
20250219,100400,8755990,7770,7770,7770,7770,3
20250219,100300,8732680,7780,7780,7780,7780,0
20250219,100200,8732680,7780,7780,7780,7780,0
20250219,100100,8732680,7780,7780,7780,7780,0
20250219,100000,8732680,7780,7780,7780,7780,4
20250219,095900,8701560,7780,7780,7780,7780,0
20250219,095800,8701560,7780,7780,7780,7780,2
20250219,095700,8686000,7780,7780,7780,7780,0
20250219,095600,8686000,7780,7780,7780,7780,0
20250219,095500,8686000,7780,7780,7780,7780,0
20250219,095400,8686000,7780,7780,7780,7780,0
20250219,095300,8686000,7780,7770,7780,7770,2
20250219,095200,8670450,7760,7760,7760,7760,0
20250219,095100,8670450,7760,7760,7760,7760,0
20250219,095000,8670450,7760,7770,7770,7760,13
20250219,094900,8569560,7780,7780,7780,7780,0
20250219,094800,8569560,7780,7780,7780,7780,1
20250219,094700,8561780,7780,7780,7780,7780,0
20250219,094600,8561780,7780,7780,7780,7780,0
20250219,094500,8561780,7780,7780,7780,7780,7
20250219,094400,8507320,7780,7780,7780,7780,1
20250219,094300,8499540,7760,7760,7760,7760,20
20250219,094200,8344340,7760,7760,7760,7760,0
20250219,094100,8344340,7760,7760,7760,7760,0
20250219,094000,8344340,7760,7760,7760,7760,0
20250219,093900,8344340,7760,7760,7760,7760,111
20250219,093800,7482980,7790,7790,7790,7790,0
20250219,093700,7482980,7790,7790,7790,7790,0
20250219,093600,7482980,7790,7790,7790,7790,0
20250219,093500,7482980,7790,7790,7790,7790,0
20250219,093400,7482980,7790,7790,7790,7790,0
20250219,093300,7482980,7790,7790,7790,7790,0
20250219,093200,7482980,7790,7790,7790,7790,0
20250219,093100,7482980,7790,7790,7790,7790,0
20250219,093000,7482980,7790,7780,7800,7780,16
20250219,092900,7358270,7800,7800,7800,7800,0
20250219,092800,7358270,7800,7800,7800,7800,0
20250219,092700,7358270,7800,7800,7800,7800,0
20250219,092600,7358270,7800,7780,7800,7780,253
20250219,092500,5384940,7770,7770,7770,7770,0
20250219,092400,5384940,7770,7770,7770,7770,0
20250219,092300,5384940,7770,7770,7770,7770,111
20250219,092200,4522470,7770,7770,7770,7770,100
20250219,092100,3745470,7740,7740,7740,7740,0
20250219,092000,3745470,7740,7740,7740,7740,0
20250219,091900,3745470,7740,7740,7740,7740,0
20250219,091800,3745470,7740,7740,7740,7740,0
20250219,091700,3745470,7740,7740,7740,7740,0
20250219,091600,3745470,7740,7740,7740,7740,0
20250219,091500,3745470,7740,7740,7740,7740,0
20250219,091400,3745470,7740,7740,7740,7740,0
20250219,091300,3745470,7740,7740,7740,7740,0
20250219,091200,3745470,7740,7740,7740,7740,0
20250219,091100,3745470,7740,7740,7740,7740,230
20250219,091000,1965270,7770,7770,7770,7770,2
20250219,090900,1949730,7740,7740,7740,7740,0
20250219,090800,1949730,7740,7740,7740,7740,0
20250219,090700,1949730,7740,7740,7740,7740,1
20250219,090600,1941990,7770,7750,7780,7740,83
20250219,090500,1299420,7750,7720,7750,7720,167
20250219,090400,7800,7800,7800,7800,7800,0
20250219,090300,7800,7800,7800,7800,7800,1
20250219,090200,0,7740,7740,7740,7740,0
20250219,090100,0,7740,7740,7740,7740,0
20250219,090000,0,7740,7740,7740,7740,0