KissMeData/052790/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,79980100,7050,7050,7050,7050,399
20250219,193600,79980100,7050,7050,7050,7050,0
20250219,193500,79980100,7050,7050,7050,7050,0
20250219,193400,79980100,7050,7050,7050,7050,0
20250219,193300,79980100,7050,7050,7050,7050,0
20250219,193200,79980100,7050,7050,7050,7050,0
20250219,193100,79980100,7050,7050,7050,7050,0
20250219,193000,79980100,7050,7050,7050,7050,0
20250219,192900,79980100,7050,7050,7050,7050,0
20250219,192800,79980100,7050,7050,7050,7050,0
20250219,192700,79980100,7050,7050,7050,7050,0
20250219,192600,79980100,7050,7050,7050,7050,0
20250219,192500,79980100,7050,7050,7050,7050,0
20250219,192400,79980100,7050,7050,7050,7050,0
20250219,192300,79980100,7050,7050,7050,7050,0
20250219,192200,79980100,7050,7050,7050,7050,0
20250219,192100,79980100,7050,7050,7050,7050,0
20250219,192000,79980100,7050,7050,7050,7050,0
20250219,191900,79980100,7050,7050,7050,7050,0
20250219,191800,79980100,7050,7050,7050,7050,0
20250219,191700,79980100,7050,7050,7050,7050,0
20250219,191600,79980100,7050,7050,7050,7050,0
20250219,191500,79980100,7050,7050,7050,7050,0
20250219,191400,79980100,7050,7050,7050,7050,0
20250219,191300,79980100,7050,7050,7050,7050,0
20250219,191200,79980100,7050,7050,7050,7050,0
20250219,191100,79980100,7050,7050,7050,7050,0
20250219,191000,79980100,7050,7050,7050,7050,0
20250219,190900,79980100,7050,7050,7050,7050,0
20250219,190800,79980100,7050,7050,7050,7050,0
20250219,190700,79980100,7050,7050,7050,7050,399
20250219,190600,79980100,7050,7050,7050,7050,0
20250219,190500,79980100,7050,7050,7050,7050,0
20250219,190400,79980100,7050,7050,7050,7050,0
20250219,190300,79980100,7050,7050,7050,7050,0
20250219,190200,79980100,7050,7050,7050,7050,0
20250219,190100,79980100,7050,7050,7050,7050,0
20250219,190000,79980100,7050,7050,7050,7050,0
20250219,185900,79980100,7050,7050,7050,7050,0
20250219,185800,79980100,7050,7050,7050,7050,0
20250219,185700,79980100,7050,7050,7050,7050,0
20250219,185600,79980100,7050,7050,7050,7050,0
20250219,185500,79980100,7050,7050,7050,7050,0
20250219,185400,79980100,7050,7050,7050,7050,0
20250219,185300,79980100,7050,7050,7050,7050,0
20250219,185200,79980100,7050,7050,7050,7050,0
20250219,185100,79980100,7050,7050,7050,7050,0
20250219,185000,79980100,7050,7050,7050,7050,0
20250219,184900,79980100,7050,7050,7050,7050,0
20250219,184800,79980100,7050,7050,7050,7050,0
20250219,184700,79980100,7050,7050,7050,7050,0
20250219,184600,79980100,7050,7050,7050,7050,0
20250219,184500,79980100,7050,7050,7050,7050,0
20250219,184400,79980100,7050,7050,7050,7050,0
20250219,184300,79980100,7050,7050,7050,7050,0
20250219,184200,79980100,7050,7050,7050,7050,0
20250219,184100,79980100,7050,7050,7050,7050,0
20250219,184000,79980100,7050,7050,7050,7050,0
20250219,183900,79980100,7050,7050,7050,7050,0
20250219,183800,79980100,7050,7050,7050,7050,0
20250219,183700,79980100,7050,7050,7050,7050,399
20250219,183600,79980100,7050,7050,7050,7050,0
20250219,183500,79980100,7050,7050,7050,7050,0
20250219,183400,79980100,7050,7050,7050,7050,0
20250219,183300,79980100,7050,7050,7050,7050,0
20250219,183200,79980100,7050,7050,7050,7050,0
20250219,183100,79980100,7050,7050,7050,7050,0
20250219,183000,79980100,7050,7050,7050,7050,0
20250219,182900,79980100,7050,7050,7050,7050,0
20250219,182800,79980100,7050,7050,7050,7050,0
20250219,182700,79980100,7050,7050,7050,7050,0
20250219,182600,79980100,7050,7050,7050,7050,0
20250219,182500,79980100,7050,7050,7050,7050,0
20250219,182400,79980100,7050,7050,7050,7050,0
20250219,182300,79980100,7050,7050,7050,7050,0
20250219,182200,79980100,7050,7050,7050,7050,0
20250219,182100,79980100,7050,7050,7050,7050,0
20250219,182000,79980100,7050,7050,7050,7050,0
20250219,181900,79980100,7050,7050,7050,7050,0
20250219,181800,79980100,7050,7050,7050,7050,0
20250219,181700,79980100,7050,7050,7050,7050,0
20250219,181600,79980100,7050,7050,7050,7050,0
20250219,181500,79980100,7050,7050,7050,7050,0
20250219,181400,79980100,7050,7050,7050,7050,0
20250219,181300,79980100,7050,7050,7050,7050,0
20250219,181200,79980100,7050,7050,7050,7050,0
20250219,181100,79980100,7050,7050,7050,7050,0
20250219,181000,79980100,7050,7050,7050,7050,0
20250219,180900,79980100,7050,7050,7050,7050,0
20250219,180800,79980100,7050,7050,7050,7050,0
20250219,180700,79980100,7050,7050,7050,7050,399
20250219,180600,79980100,7050,7050,7050,7050,0
20250219,180500,79980100,7050,7050,7050,7050,0
20250219,180400,79980100,7050,7050,7050,7050,0
20250219,180300,79980100,7050,7050,7050,7050,0
20250219,180200,79980100,7050,7050,7050,7050,0
20250219,180100,79980100,7050,7050,7050,7050,0
20250219,180000,79980100,7050,7050,7050,7050,0
20250219,175900,79980100,7050,7050,7050,7050,0
20250219,175800,79980100,7050,7050,7050,7050,0
20250219,175700,79980100,7050,7050,7050,7050,0
20250219,175600,79980100,7050,7050,7050,7050,0
20250219,175500,79980100,7050,7050,7050,7050,0
20250219,175400,79980100,7050,7050,7050,7050,0
20250219,175300,79980100,7050,7050,7050,7050,0
20250219,175200,79980100,7050,7050,7050,7050,0
20250219,175100,79980100,7050,7050,7050,7050,0
20250219,175000,79980100,7050,7050,7050,7050,0
20250219,174900,79980100,7050,7050,7050,7050,0
20250219,174800,79980100,7050,7050,7050,7050,0
20250219,174700,79980100,7050,7050,7050,7050,0
20250219,174600,79980100,7050,7050,7050,7050,0
20250219,174500,79980100,7050,7050,7050,7050,0
20250219,174400,79980100,7050,7050,7050,7050,0
20250219,174300,79980100,7050,7050,7050,7050,0
20250219,174200,79980100,7050,7050,7050,7050,0
20250219,174100,79980100,7050,7050,7050,7050,0
20250219,174000,79980100,7050,7050,7050,7050,0
20250219,173900,79980100,7050,7050,7050,7050,0
20250219,173800,79980100,7050,7050,7050,7050,0
20250219,173700,79980100,7050,7050,7050,7050,399
20250219,173600,79980100,7050,7050,7050,7050,0
20250219,173500,79980100,7050,7050,7050,7050,0
20250219,173400,79980100,7050,7050,7050,7050,0
20250219,173300,79980100,7050,7050,7050,7050,0
20250219,173200,79980100,7050,7050,7050,7050,0
20250219,173100,79980100,7050,7050,7050,7050,0
20250219,173000,79980100,7050,7050,7050,7050,0
20250219,172900,79980100,7050,7050,7050,7050,0
20250219,172800,79980100,7050,7050,7050,7050,0
20250219,172700,79980100,7050,7050,7050,7050,0
20250219,172600,79980100,7050,7050,7050,7050,0
20250219,172500,79980100,7050,7050,7050,7050,0
20250219,172400,79980100,7050,7050,7050,7050,0
20250219,172300,79980100,7050,7050,7050,7050,0
20250219,172200,79980100,7050,7050,7050,7050,0
20250219,172100,79980100,7050,7050,7050,7050,0
20250219,172000,79980100,7050,7050,7050,7050,0
20250219,171900,79980100,7050,7050,7050,7050,0
20250219,171800,79980100,7050,7050,7050,7050,0
20250219,171700,79980100,7050,7050,7050,7050,0
20250219,171600,79980100,7050,7050,7050,7050,0
20250219,171500,79980100,7050,7050,7050,7050,0
20250219,171400,79980100,7050,7050,7050,7050,0
20250219,171300,79980100,7050,7050,7050,7050,0
20250219,171200,79980100,7050,7050,7050,7050,0
20250219,171100,79980100,7050,7050,7050,7050,0
20250219,171000,79980100,7050,7050,7050,7050,0
20250219,170900,79980100,7050,7050,7050,7050,0
20250219,170800,79980100,7050,7050,7050,7050,0
20250219,170700,79980100,7050,7050,7050,7050,399
20250219,170600,79980100,7050,7050,7050,7050,0
20250219,170500,79980100,7050,7050,7050,7050,0
20250219,170400,79980100,7050,7050,7050,7050,0
20250219,170300,79980100,7050,7050,7050,7050,0
20250219,170200,79980100,7050,7050,7050,7050,0
20250219,170100,79980100,7050,7050,7050,7050,0
20250219,170000,79980100,7050,7050,7050,7050,0
20250219,165900,79980100,7050,7050,7050,7050,0
20250219,165800,79980100,7050,7050,7050,7050,0
20250219,165700,79980100,7050,7050,7050,7050,0
20250219,165600,79980100,7050,7050,7050,7050,0
20250219,165500,79980100,7050,7050,7050,7050,0
20250219,165400,79980100,7050,7050,7050,7050,0
20250219,165300,79980100,7050,7050,7050,7050,0
20250219,165200,79980100,7050,7050,7050,7050,0
20250219,165100,79980100,7050,7050,7050,7050,0
20250219,165000,79980100,7050,7050,7050,7050,0
20250219,164900,79980100,7050,7050,7050,7050,0
20250219,164800,79980100,7050,7050,7050,7050,0
20250219,164700,79980100,7050,7050,7050,7050,0
20250219,164600,79980100,7050,7050,7050,7050,0
20250219,164500,79980100,7050,7050,7050,7050,0
20250219,164400,79980100,7050,7050,7050,7050,0
20250219,164300,79980100,7050,7050,7050,7050,0
20250219,164200,79980100,7050,7050,7050,7050,0
20250219,164100,79980100,7050,7050,7050,7050,0
20250219,164000,79980100,7050,7050,7050,7050,0
20250219,163900,79980100,7050,7050,7050,7050,0
20250219,163800,79980100,7050,7050,7050,7050,0
20250219,163700,79980100,7050,7050,7050,7050,399
20250219,163600,79980100,7050,7050,7050,7050,0
20250219,163500,79980100,7050,7050,7050,7050,0
20250219,163400,79980100,7050,7050,7050,7050,0
20250219,163300,79980100,7050,7050,7050,7050,0
20250219,163200,79980100,7050,7050,7050,7050,0
20250219,163100,79980100,7050,7050,7050,7050,0
20250219,163000,79980100,7050,7050,7050,7050,0
20250219,162900,79980100,7050,7050,7050,7050,0
20250219,162800,79980100,7050,7050,7050,7050,0
20250219,162700,79980100,7050,7050,7050,7050,0
20250219,162600,79980100,7050,7050,7050,7050,0
20250219,162500,79980100,7050,7050,7050,7050,0
20250219,162400,79980100,7050,7050,7050,7050,0
20250219,162300,79980100,7050,7050,7050,7050,0
20250219,162200,79980100,7050,7050,7050,7050,0
20250219,162100,79980100,7050,7050,7050,7050,0
20250219,162000,79980100,7050,7050,7050,7050,0
20250219,161900,79980100,7050,7050,7050,7050,0
20250219,161800,79980100,7050,7050,7050,7050,0
20250219,161700,79980100,7050,7050,7050,7050,0
20250219,161600,79980100,7050,7050,7050,7050,0
20250219,161500,79980100,7050,7050,7050,7050,0
20250219,161400,79980100,7050,7050,7050,7050,0
20250219,161300,79980100,7050,7050,7050,7050,0
20250219,161200,79980100,7050,7050,7050,7050,0
20250219,161100,79980100,7050,7050,7050,7050,0
20250219,161000,79980100,7050,7050,7050,7050,0
20250219,160900,79980100,7050,7050,7050,7050,0
20250219,160800,79980100,7050,7050,7050,7050,0
20250219,160700,79980100,7050,7050,7050,7050,399
20250219,160600,79980100,7050,7050,7050,7050,0
20250219,160500,79980100,7050,7050,7050,7050,0
20250219,160400,79980100,7050,7050,7050,7050,0
20250219,160300,79980100,7050,7050,7050,7050,0
20250219,160200,79980100,7050,7050,7050,7050,0
20250219,160100,79980100,7050,7050,7050,7050,0
20250219,160000,79980100,7050,7050,7050,7050,0
20250219,155900,79980100,7050,7050,7050,7050,0
20250219,155800,79980100,7050,7050,7050,7050,0
20250219,155700,79980100,7050,7050,7050,7050,0
20250219,155600,79980100,7050,7050,7050,7050,0
20250219,155500,79980100,7050,7050,7050,7050,0
20250219,155400,79980100,7050,7050,7050,7050,0
20250219,155300,79980100,7050,7050,7050,7050,0
20250219,155200,79980100,7050,7050,7050,7050,0
20250219,155100,79980100,7050,7050,7050,7050,0
20250219,155000,79980100,7050,7050,7050,7050,0
20250219,154900,79980100,7050,7050,7050,7050,0
20250219,154800,79980100,7050,7050,7050,7050,0
20250219,154700,79980100,7050,7050,7050,7050,0
20250219,154600,79980100,7050,7050,7050,7050,0
20250219,154500,79980100,7050,7050,7050,7050,0
20250219,154400,79980100,7050,7050,7050,7050,0
20250219,154300,79980100,7050,7050,7050,7050,0
20250219,154200,79980100,7050,7050,7050,7050,0
20250219,154100,79980100,7050,7050,7050,7050,0
20250219,154000,79980100,7050,7050,7050,7050,0
20250219,153900,79980100,7050,7050,7050,7050,0
20250219,153800,79980100,7050,7050,7050,7050,0
20250219,153700,79980100,7050,7050,7050,7050,399
20250219,153600,79980100,7050,7050,7050,7050,0
20250219,153500,79980100,7050,7050,7050,7050,0
20250219,153400,79980100,7050,7050,7050,7050,0
20250219,153300,79980100,7050,7050,7050,7050,0
20250219,153200,79980100,7050,7050,7050,7050,0
20250219,153100,79980100,7050,7050,7050,7050,0
20250219,153000,79980100,7050,7050,7050,7050,399
20250219,152900,77167150,7070,7070,7070,7070,0
20250219,152800,77167150,7070,7070,7070,7070,0
20250219,152700,77167150,7070,7070,7070,7070,0
20250219,152600,77167150,7070,7070,7070,7070,0
20250219,152500,77167150,7070,7070,7070,7070,0
20250219,152400,77167150,7070,7070,7070,7070,0
20250219,152300,77167150,7070,7070,7070,7070,0
20250219,152200,77167150,7070,7070,7070,7070,0
20250219,152100,77167150,7070,7070,7070,7070,0
20250219,152000,77167150,7070,7070,7070,7070,0
20250219,151900,77167150,7070,7070,7070,7070,0
20250219,151800,77167150,7070,7060,7070,7060,70
20250219,151700,76672880,7070,7070,7070,7070,0
20250219,151600,76672880,7070,7070,7070,7070,0
20250219,151500,76672880,7070,7070,7070,7070,0
20250219,151400,76672880,7070,7070,7070,7070,8
20250219,151300,76616320,7040,7040,7040,7040,0
20250219,151200,76616320,7040,7050,7050,7040,880
20250219,151100,70420340,7050,7050,7050,7050,1
20250219,151000,70413290,7050,7050,7050,7050,0
20250219,150900,70413290,7050,7050,7050,7050,0
20250219,150800,70413290,7050,7050,7050,7050,0
20250219,150700,70413290,7050,7050,7050,7050,0
20250219,150600,70413290,7050,7050,7050,7050,0
20250219,150500,70413290,7050,7050,7050,7050,0
20250219,150400,70413290,7050,7050,7050,7050,0
20250219,150300,70413290,7050,7050,7050,7050,62
20250219,150200,69976190,7050,7050,7050,7050,0
20250219,150100,69976190,7050,7050,7050,7050,0
20250219,150000,69976190,7050,7050,7050,7050,0
20250219,145900,69976190,7050,7050,7050,7050,24
20250219,145800,69806990,7050,7050,7050,7050,0
20250219,145700,69806990,7050,7050,7050,7050,0
20250219,145600,69806990,7050,7050,7050,7050,30
20250219,145500,69595490,7070,7070,7070,7070,0
20250219,145400,69595490,7070,7070,7070,7070,0
20250219,145300,69595490,7070,7070,7070,7070,136
20250219,145200,68633970,7050,7050,7050,7050,0
20250219,145100,68633970,7050,7050,7050,7050,0
20250219,145000,68633970,7050,7050,7050,7050,0
20250219,144900,68633970,7050,7050,7050,7050,0
20250219,144800,68633970,7050,7050,7050,7050,0
20250219,144700,68633970,7050,7080,7080,7050,154
20250219,144600,67547710,7090,7100,7100,7090,2
20250219,144500,67533520,7110,7110,7110,7110,0
20250219,144400,67533520,7110,7110,7110,7110,0
20250219,144300,67533520,7110,7110,7110,7110,0
20250219,144200,67533520,7110,7110,7110,7110,0
20250219,144100,67533520,7110,7110,7110,7110,0
20250219,144000,67533520,7110,7110,7110,7110,0
20250219,143900,67533520,7110,7110,7110,7110,0
20250219,143800,67533520,7110,7110,7110,7110,0
20250219,143700,67533520,7110,7110,7110,7110,0
20250219,143600,67533520,7110,7110,7110,7110,8
20250219,143500,67476640,7060,7060,7060,7060,1
20250219,143400,67469580,7060,7060,7060,7060,0
20250219,143300,67469580,7060,7060,7060,7060,0
20250219,143200,67469580,7060,7060,7060,7060,0
20250219,143100,67469580,7060,7060,7060,7060,1
20250219,143000,67462520,7060,7060,7060,7060,0
20250219,142900,67462520,7060,7060,7060,7060,0
20250219,142800,67462520,7060,7060,7060,7060,0
20250219,142700,67462520,7060,7060,7060,7060,0
20250219,142600,67462520,7060,7060,7060,7060,0
20250219,142500,67462520,7060,7080,7080,7060,712
20250219,142400,62429840,7090,7090,7090,7090,0
20250219,142300,62429840,7090,7100,7100,7090,741
20250219,142200,57175750,7110,7110,7110,7110,0
20250219,142100,57175750,7110,7110,7110,7110,5
20250219,142000,57140200,7110,7110,7110,7110,0
20250219,141900,57140200,7110,7110,7110,7110,0
20250219,141800,57140200,7110,7110,7110,7110,0
20250219,141700,57140200,7110,7110,7110,7110,0
20250219,141600,57140200,7110,7110,7110,7110,1
20250219,141500,57133090,7100,7100,7100,7100,0
20250219,141400,57133090,7100,7100,7100,7100,1
20250219,141300,57125990,7110,7110,7110,7110,0
20250219,141200,57125990,7110,7110,7110,7110,0
20250219,141100,57125990,7110,7110,7110,7110,0
20250219,141000,57125990,7110,7110,7110,7110,0
20250219,140900,57125990,7110,7110,7110,7110,0
20250219,140800,57125990,7110,7110,7110,7110,0
20250219,140700,57125990,7110,7110,7110,7110,0
20250219,140600,57125990,7110,7110,7110,7110,15
20250219,140500,57019340,7110,7110,7110,7110,0
20250219,140400,57019340,7110,7110,7110,7110,0
20250219,140300,57019340,7110,7110,7110,7110,0
20250219,140200,57019340,7110,7110,7110,7110,0
20250219,140100,57019340,7110,7110,7110,7110,0
20250219,140000,57019340,7110,7110,7110,7110,0
20250219,135900,57019340,7110,7110,7110,7110,0
20250219,135800,57019340,7110,7110,7110,7110,0
20250219,135700,57019340,7110,7110,7110,7110,0
20250219,135600,57019340,7110,7110,7110,7110,0
20250219,135500,57019340,7110,7110,7110,7110,0
20250219,135400,57019340,7110,7110,7110,7110,0
20250219,135300,57019340,7110,7110,7110,7110,0
20250219,135200,57019340,7110,7110,7110,7110,0
20250219,135100,57019340,7110,7110,7110,7110,0
20250219,135000,57019340,7110,7110,7110,7110,0
20250219,134900,57019340,7110,7110,7110,7110,101
20250219,134800,56301230,7110,7110,7110,7110,0
20250219,134700,56301230,7110,7110,7110,7110,0
20250219,134600,56301230,7110,7110,7110,7110,0
20250219,134500,56301230,7110,7110,7110,7110,0
20250219,134400,56301230,7110,7110,7110,7110,0
20250219,134300,56301230,7110,7110,7110,7110,0
20250219,134200,56301230,7110,7110,7110,7110,0
20250219,134100,56301230,7110,7110,7110,7110,0
20250219,134000,56301230,7110,7110,7110,7110,0
20250219,133900,56301230,7110,7110,7110,7110,0
20250219,133800,56301230,7110,7110,7110,7110,0
20250219,133700,56301230,7110,7110,7110,7110,40
20250219,133600,56016830,7110,7110,7110,7110,0
20250219,133500,56016830,7110,7110,7110,7110,60
20250219,133400,55590230,7120,7120,7120,7120,0
20250219,133300,55590230,7120,7120,7120,7120,0
20250219,133200,55590230,7120,7120,7120,7120,0
20250219,133100,55590230,7120,7120,7120,7120,0
20250219,133000,55590230,7120,7120,7120,7120,0
20250219,132900,55590230,7120,7120,7120,7120,0
20250219,132800,55590230,7120,7120,7120,7120,0
20250219,132700,55590230,7120,7120,7120,7120,0
20250219,132600,55590230,7120,7120,7120,7120,0
20250219,132500,55590230,7120,7120,7120,7120,0
20250219,132400,55590230,7120,7120,7120,7120,0
20250219,132300,55590230,7120,7120,7120,7120,0
20250219,132200,55590230,7120,7120,7120,7120,0
20250219,132100,55590230,7120,7120,7120,7120,0
20250219,132000,55590230,7120,7120,7120,7120,0
20250219,131900,55590230,7120,7120,7120,7120,40
20250219,131800,55305430,7120,7120,7120,7120,0
20250219,131700,55305430,7120,7120,7120,7120,0
20250219,131600,55305430,7120,7120,7120,7120,0
20250219,131500,55305430,7120,7120,7120,7120,0
20250219,131400,55305430,7120,7120,7120,7120,2
20250219,131300,55291190,7120,7120,7120,7120,0
20250219,131200,55291190,7120,7120,7120,7120,4
20250219,131100,55262710,7120,7120,7120,7120,2
20250219,131000,55248470,7120,7120,7120,7120,0
20250219,130900,55248470,7120,7120,7120,7120,0
20250219,130800,55248470,7120,7120,7120,7120,0
20250219,130700,55248470,7120,7120,7120,7120,27
20250219,130600,55056230,7120,7120,7120,7120,0
20250219,130500,55056230,7120,7120,7120,7120,213
20250219,130400,53539670,7110,7110,7110,7110,0
20250219,130300,53539670,7110,7110,7110,7110,5
20250219,130200,53504120,7110,7110,7110,7110,0
20250219,130100,53504120,7110,7110,7110,7110,0
20250219,130000,53504120,7110,7110,7110,7110,0
20250219,125900,53504120,7110,7110,7110,7110,0
20250219,125800,53504120,7110,7110,7110,7110,3
20250219,125700,53482790,7110,7110,7110,7110,0
20250219,125600,53482790,7110,7110,7110,7110,0
20250219,125500,53482790,7110,7110,7110,7110,0
20250219,125400,53482790,7110,7110,7110,7110,0
20250219,125300,53482790,7110,7110,7110,7110,0
20250219,125200,53482790,7110,7110,7110,7110,1
20250219,125100,53475680,7110,7110,7110,7110,0
20250219,125000,53475680,7110,7110,7110,7110,0
20250219,124900,53475680,7110,7110,7110,7110,0
20250219,124800,53475680,7110,7110,7110,7110,1
20250219,124700,53468570,7100,7100,7100,7100,101
20250219,124600,52751470,7100,7100,7100,7100,0
20250219,124500,52751470,7100,7100,7100,7100,0
20250219,124400,52751470,7100,7100,7100,7100,13
20250219,124300,52659170,7110,7110,7110,7110,0
20250219,124200,52659170,7110,7110,7110,7110,0
20250219,124100,52659170,7110,7110,7110,7110,1
20250219,124000,52652060,7110,7110,7110,7110,2
20250219,123900,52637840,7110,7110,7110,7110,1
20250219,123800,52630730,7110,7110,7110,7110,16
20250219,123700,52516970,7110,7110,7110,7110,0
20250219,123600,52516970,7110,7110,7110,7110,0
20250219,123500,52516970,7110,7110,7110,7110,0
20250219,123400,52516970,7110,7110,7110,7110,1
20250219,123300,52509860,7100,7100,7100,7100,130
20250219,123200,51586860,7100,7090,7100,7090,709
20250219,123100,46560040,7080,7080,7080,7080,0
20250219,123000,46560040,7080,7080,7080,7080,55
20250219,122900,46170640,7090,7090,7090,7090,0
20250219,122800,46170640,7090,7090,7090,7090,0
20250219,122700,46170640,7090,7090,7090,7090,0
20250219,122600,46170640,7090,7090,7090,7090,0
20250219,122500,46170640,7090,7090,7090,7090,1
20250219,122400,46163550,7080,7080,7080,7080,175
20250219,122300,44924550,7080,7080,7080,7080,0
20250219,122200,44924550,7080,7080,7080,7080,0
20250219,122100,44924550,7080,7080,7080,7080,0
20250219,122000,44924550,7080,7080,7080,7080,0
20250219,121900,44924550,7080,7080,7080,7080,0
20250219,121800,44924550,7080,7080,7080,7080,2
20250219,121700,44910390,7080,7080,7080,7080,2
20250219,121600,44896230,7080,7080,7080,7080,100
20250219,121500,44188230,7080,7080,7080,7080,0
20250219,121400,44188230,7080,7080,7080,7080,21
20250219,121300,44039550,7080,7080,7080,7080,0
20250219,121200,44039550,7080,7080,7080,7080,0
20250219,121100,44039550,7080,7080,7080,7080,0
20250219,121000,44039550,7080,7080,7080,7080,0
20250219,120900,44039550,7080,7080,7080,7080,0
20250219,120800,44039550,7080,7080,7080,7080,0
20250219,120700,44039550,7080,7080,7080,7080,90
20250219,120600,43402350,7080,7080,7080,7080,0
20250219,120500,43402350,7080,7080,7080,7080,3
20250219,120400,43381110,7080,7080,7080,7080,0
20250219,120300,43381110,7080,7080,7080,7080,0
20250219,120200,43381110,7080,7080,7080,7080,0
20250219,120100,43381110,7080,7080,7080,7080,5
20250219,120000,43345710,7080,7080,7080,7080,0
20250219,115900,43345710,7080,7080,7080,7080,0
20250219,115800,43345710,7080,7080,7080,7080,2
20250219,115700,43331550,7070,7070,7070,7070,85
20250219,115600,42730600,7080,7080,7080,7080,16
20250219,115500,42617320,7090,7090,7090,7090,0
20250219,115400,42617320,7090,7090,7090,7090,0
20250219,115300,42617320,7090,7090,7090,7090,0
20250219,115200,42617320,7090,7090,7090,7090,0
20250219,115100,42617320,7090,7090,7090,7090,0
20250219,115000,42617320,7090,7090,7090,7090,100
20250219,114900,41908320,7090,7090,7090,7090,0
20250219,114800,41908320,7090,7090,7090,7090,0
20250219,114700,41908320,7090,7090,7090,7090,0
20250219,114600,41908320,7090,7090,7090,7090,0
20250219,114500,41908320,7090,7090,7090,7090,0
20250219,114400,41908320,7090,7090,7090,7090,1
20250219,114300,41901230,7090,7090,7090,7090,0
20250219,114200,41901230,7090,7090,7090,7090,0
20250219,114100,41901230,7090,7090,7090,7090,0
20250219,114000,41901230,7090,7090,7090,7090,0
20250219,113900,41901230,7090,7090,7090,7090,0
20250219,113800,41901230,7090,7090,7090,7090,10
20250219,113700,41830330,7090,7090,7090,7090,105
20250219,113600,41085880,7090,7090,7090,7090,0
20250219,113500,41085880,7090,7090,7090,7090,0
20250219,113400,41085880,7090,7090,7090,7090,0
20250219,113300,41085880,7090,7090,7090,7090,0
20250219,113200,41085880,7090,7090,7090,7090,0
20250219,113100,41085880,7090,7090,7090,7090,0
20250219,113000,41085880,7090,7090,7090,7090,0
20250219,112900,41085880,7090,7080,7090,7080,195
20250219,112800,39704280,7080,7080,7080,7080,0
20250219,112700,39704280,7080,7080,7080,7080,2
20250219,112600,39690120,7080,7080,7080,7080,3
20250219,112500,39668880,7070,7070,7070,7070,0
20250219,112400,39668880,7070,7070,7070,7070,0
20250219,112300,39668880,7070,7070,7070,7070,0
20250219,112200,39668880,7070,7070,7070,7070,0
20250219,112100,39668880,7070,7070,7070,7070,0
20250219,112000,39668880,7070,7060,7070,7060,481
20250219,111900,36272020,7060,7060,7060,7060,20
20250219,111800,36130820,7060,7060,7060,7060,0
20250219,111700,36130820,7060,7060,7060,7060,0
20250219,111600,36130820,7060,7060,7060,7060,0
20250219,111500,36130820,7060,7060,7060,7060,0
20250219,111400,36130820,7060,7060,7060,7060,0
20250219,111300,36130820,7060,7060,7060,7060,0
20250219,111200,36130820,7060,7060,7060,7060,0
20250219,111100,36130820,7060,7060,7060,7060,0
20250219,111000,36130820,7060,7060,7060,7060,0
20250219,110900,36130820,7060,7060,7060,7060,0
20250219,110800,36130820,7060,7060,7060,7060,0
20250219,110700,36130820,7060,7060,7060,7060,0
20250219,110600,36130820,7060,7060,7060,7060,0
20250219,110500,36130820,7060,7060,7060,7060,14
20250219,110400,36031980,7060,7060,7060,7060,0
20250219,110300,36031980,7060,7060,7060,7060,0
20250219,110200,36031980,7060,7060,7060,7060,0
20250219,110100,36031980,7060,7060,7060,7060,0
20250219,110000,36031980,7060,7060,7060,7060,0
20250219,105900,36031980,7060,7060,7060,7060,0
20250219,105800,36031980,7060,7060,7060,7060,140
20250219,105700,35043580,7060,7060,7060,7060,0
20250219,105600,35043580,7060,7060,7060,7060,0
20250219,105500,35043580,7060,7060,7060,7060,0
20250219,105400,35043580,7060,7060,7060,7060,0
20250219,105300,35043580,7060,7060,7060,7060,0
20250219,105200,35043580,7060,7060,7060,7060,5
20250219,105100,35008280,7060,7060,7060,7060,0
20250219,105000,35008280,7060,7060,7060,7060,0
20250219,104900,35008280,7060,7060,7060,7060,0
20250219,104800,35008280,7060,7060,7060,7060,0
20250219,104700,35008280,7060,7060,7060,7060,0
20250219,104600,35008280,7060,7060,7060,7060,0
20250219,104500,35008280,7060,7060,7060,7060,200
20250219,104400,33596280,7040,7040,7040,7040,0
20250219,104300,33596280,7040,7050,7050,7040,100
20250219,104200,32891720,7060,7060,7060,7060,0
20250219,104100,32891720,7060,7060,7060,7060,50
20250219,104000,32538720,7060,7060,7060,7060,0
20250219,103900,32538720,7060,7060,7060,7060,0
20250219,103800,32538720,7060,7060,7060,7060,0
20250219,103700,32538720,7060,7080,7080,7060,1612
20250219,103600,21150500,7080,7080,7080,7080,30
20250219,103500,20938100,7080,7080,7080,7080,0
20250219,103400,20938100,7080,7080,7080,7080,0
20250219,103300,20938100,7080,7080,7080,7080,200
20250219,103200,19522100,7080,7080,7080,7080,0
20250219,103100,19522100,7080,7080,7080,7080,0
20250219,103000,19522100,7080,7080,7080,7080,0
20250219,102900,19522100,7080,7080,7080,7080,0
20250219,102800,19522100,7080,7080,7080,7080,0
20250219,102700,19522100,7080,7080,7080,7080,1
20250219,102600,19515020,7070,7070,7070,7070,0
20250219,102500,19515020,7070,7070,7070,7070,0
20250219,102400,19515020,7070,7070,7070,7070,600
20250219,102300,15273020,7070,7070,7070,7070,0
20250219,102200,15273020,7070,7070,7070,7070,0
20250219,102100,15273020,7070,7090,7090,7070,723
20250219,102000,10152190,7110,7110,7110,7110,0
20250219,101900,10152190,7110,7110,7110,7110,0
20250219,101800,10152190,7110,7110,7110,7110,0
20250219,101700,10152190,7110,7110,7110,7110,0
20250219,101600,10152190,7110,7110,7110,7110,0
20250219,101500,10152190,7110,7110,7110,7110,0
20250219,101400,10152190,7110,7110,7110,7110,0
20250219,101300,10152190,7110,7110,7110,7110,0
20250219,101200,10152190,7110,7110,7110,7110,0
20250219,101100,10152190,7110,7110,7110,7110,0
20250219,101000,10152190,7110,7110,7110,7110,0
20250219,100900,10152190,7110,7110,7110,7110,0
20250219,100800,10152190,7110,7110,7110,7110,0
20250219,100700,10152190,7110,7110,7110,7110,0
20250219,100600,10152190,7110,7110,7110,7110,0
20250219,100500,10152190,7110,7110,7110,7110,2
20250219,100400,10137970,7110,7110,7110,7110,0
20250219,100300,10137970,7110,7110,7110,7110,0
20250219,100200,10137970,7110,7110,7110,7110,0
20250219,100100,10137970,7110,7110,7110,7110,1
20250219,100000,10130860,7110,7110,7110,7110,0
20250219,095900,10130860,7110,7110,7110,7110,0
20250219,095800,10130860,7110,7110,7110,7110,14
20250219,095700,10031320,7110,7110,7110,7110,0
20250219,095600,10031320,7110,7110,7110,7110,23
20250219,095500,9867790,7080,7080,7080,7080,0
20250219,095400,9867790,7080,7080,7080,7080,0
20250219,095300,9867790,7080,7080,7080,7080,0
20250219,095200,9867790,7080,7080,7080,7080,0
20250219,095100,9867790,7080,7080,7080,7080,0
20250219,095000,9867790,7080,7080,7080,7080,0
20250219,094900,9867790,7080,7080,7080,7080,0
20250219,094800,9867790,7080,7080,7080,7080,1
20250219,094700,9860710,7080,7080,7080,7080,0
20250219,094600,9860710,7080,7080,7080,7080,0
20250219,094500,9860710,7080,7080,7080,7080,0
20250219,094400,9860710,7080,7080,7080,7080,0
20250219,094300,9860710,7080,7080,7080,7080,0
20250219,094200,9860710,7080,7080,7080,7080,0
20250219,094100,9860710,7080,7080,7080,7080,0
20250219,094000,9860710,7080,7080,7080,7080,0
20250219,093900,9860710,7080,7080,7080,7080,1
20250219,093800,9853630,7080,7080,7080,7080,0
20250219,093700,9853630,7080,7080,7080,7080,0
20250219,093600,9853630,7080,7090,7090,7080,306
20250219,093500,7686430,7090,7090,7090,7090,0
20250219,093400,7686430,7090,7100,7100,7090,40
20250219,093300,7402820,7090,7090,7090,7090,0
20250219,093200,7402820,7090,7090,7090,7090,0
20250219,093100,7402820,7090,7090,7090,7090,0
20250219,093000,7402820,7090,7090,7090,7090,0
20250219,092900,7402820,7090,7090,7090,7090,5
20250219,092800,7367370,7090,7090,7090,7090,2
20250219,092700,7353190,7090,7090,7090,7090,0
20250219,092600,7353190,7090,7090,7090,7090,0
20250219,092500,7353190,7090,7090,7090,7090,37
20250219,092400,7090860,7090,7100,7100,7090,18
20250219,092300,6963210,7090,7090,7090,7090,0
20250219,092200,6963210,7090,7090,7090,7090,0
20250219,092100,6963210,7090,7090,7090,7090,0
20250219,092000,6963210,7090,7090,7090,7090,0
20250219,091900,6963210,7090,7090,7090,7090,0
20250219,091800,6963210,7090,7090,7090,7090,0
20250219,091700,6963210,7090,7090,7090,7090,0
20250219,091600,6963210,7090,7070,7090,7070,149
20250219,091500,5908800,7070,7070,7070,7070,0
20250219,091400,5908800,7070,7070,7070,7070,50
20250219,091300,5555300,7080,7080,7080,7080,0
20250219,091200,5555300,7080,7080,7080,7080,0
20250219,091100,5555300,7080,7080,7080,7080,0
20250219,091000,5555300,7080,7080,7080,7080,49
20250219,090900,5208380,7090,7090,7090,7090,0
20250219,090800,5208380,7090,7090,7090,7090,1
20250219,090700,5201290,7070,7070,7070,7070,0
20250219,090600,5201290,7070,7070,7070,7070,54
20250219,090500,4819510,7070,7080,7080,7070,437
20250219,090400,1729820,7070,7070,7070,7070,0
20250219,090300,1729820,7070,7070,7070,7070,7
20250219,090200,1680330,7070,7070,7070,7070,29
20250219,090100,1475300,7090,7090,7090,7090,0
20250219,090000,1475300,7090,7100,7100,7090,208