KissMeData/053160/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,386194770,12380,12380,12380,12380,505
20250219,193700,386194770,12380,12380,12380,12380,0
20250219,193600,386194770,12380,12380,12380,12380,0
20250219,193500,386194770,12380,12380,12380,12380,0
20250219,193400,386194770,12380,12380,12380,12380,0
20250219,193300,386194770,12380,12380,12380,12380,0
20250219,193200,386194770,12380,12380,12380,12380,0
20250219,193100,386194770,12380,12380,12380,12380,0
20250219,193000,386194770,12380,12380,12380,12380,0
20250219,192900,386194770,12380,12380,12380,12380,0
20250219,192800,386194770,12380,12380,12380,12380,0
20250219,192700,386194770,12380,12380,12380,12380,0
20250219,192600,386194770,12380,12380,12380,12380,0
20250219,192500,386194770,12380,12380,12380,12380,0
20250219,192400,386194770,12380,12380,12380,12380,0
20250219,192300,386194770,12380,12380,12380,12380,0
20250219,192200,386194770,12380,12380,12380,12380,0
20250219,192100,386194770,12380,12380,12380,12380,0
20250219,192000,386194770,12380,12380,12380,12380,0
20250219,191900,386194770,12380,12380,12380,12380,0
20250219,191800,386194770,12380,12380,12380,12380,0
20250219,191700,386194770,12380,12380,12380,12380,0
20250219,191600,386194770,12380,12380,12380,12380,0
20250219,191500,386194770,12380,12380,12380,12380,0
20250219,191400,386194770,12380,12380,12380,12380,0
20250219,191300,386194770,12380,12380,12380,12380,0
20250219,191200,386194770,12380,12380,12380,12380,0
20250219,191100,386194770,12380,12380,12380,12380,0
20250219,191000,386194770,12380,12380,12380,12380,0
20250219,190900,386194770,12380,12380,12380,12380,0
20250219,190800,386194770,12380,12380,12380,12380,505
20250219,190700,386194770,12380,12380,12380,12380,0
20250219,190600,386194770,12380,12380,12380,12380,0
20250219,190500,386194770,12380,12380,12380,12380,0
20250219,190400,386194770,12380,12380,12380,12380,0
20250219,190300,386194770,12380,12380,12380,12380,0
20250219,190200,386194770,12380,12380,12380,12380,0
20250219,190100,386194770,12380,12380,12380,12380,0
20250219,190000,386194770,12380,12380,12380,12380,0
20250219,185900,386194770,12380,12380,12380,12380,0
20250219,185800,386194770,12380,12380,12380,12380,0
20250219,185700,386194770,12380,12380,12380,12380,0
20250219,185600,386194770,12380,12380,12380,12380,0
20250219,185500,386194770,12380,12380,12380,12380,0
20250219,185400,386194770,12380,12380,12380,12380,0
20250219,185300,386194770,12380,12380,12380,12380,0
20250219,185200,386194770,12380,12380,12380,12380,0
20250219,185100,386194770,12380,12380,12380,12380,0
20250219,185000,386194770,12380,12380,12380,12380,0
20250219,184900,386194770,12380,12380,12380,12380,0
20250219,184800,386194770,12380,12380,12380,12380,0
20250219,184700,386194770,12380,12380,12380,12380,0
20250219,184600,386194770,12380,12380,12380,12380,0
20250219,184500,386194770,12380,12380,12380,12380,0
20250219,184400,386194770,12380,12380,12380,12380,0
20250219,184300,386194770,12380,12380,12380,12380,0
20250219,184200,386194770,12380,12380,12380,12380,0
20250219,184100,386194770,12380,12380,12380,12380,0
20250219,184000,386194770,12380,12380,12380,12380,0
20250219,183900,386194770,12380,12380,12380,12380,0
20250219,183800,386194770,12380,12380,12380,12380,505
20250219,183700,386194770,12380,12380,12380,12380,0
20250219,183600,386194770,12380,12380,12380,12380,0
20250219,183500,386194770,12380,12380,12380,12380,0
20250219,183400,386194770,12380,12380,12380,12380,0
20250219,183300,386194770,12380,12380,12380,12380,0
20250219,183200,386194770,12380,12380,12380,12380,0
20250219,183100,386194770,12380,12380,12380,12380,0
20250219,183000,386194770,12380,12380,12380,12380,0
20250219,182900,386194770,12380,12380,12380,12380,0
20250219,182800,386194770,12380,12380,12380,12380,0
20250219,182700,386194770,12380,12380,12380,12380,0
20250219,182600,386194770,12380,12380,12380,12380,0
20250219,182500,386194770,12380,12380,12380,12380,0
20250219,182400,386194770,12380,12380,12380,12380,0
20250219,182300,386194770,12380,12380,12380,12380,0
20250219,182200,386194770,12380,12380,12380,12380,0
20250219,182100,386194770,12380,12380,12380,12380,0
20250219,182000,386194770,12380,12380,12380,12380,0
20250219,181900,386194770,12380,12380,12380,12380,0
20250219,181800,386194770,12380,12380,12380,12380,0
20250219,181700,386194770,12380,12380,12380,12380,0
20250219,181600,386194770,12380,12380,12380,12380,0
20250219,181500,386194770,12380,12380,12380,12380,0
20250219,181400,386194770,12380,12380,12380,12380,0
20250219,181300,386194770,12380,12380,12380,12380,0
20250219,181200,386194770,12380,12380,12380,12380,0
20250219,181100,386194770,12380,12380,12380,12380,0
20250219,181000,386194770,12380,12380,12380,12380,0
20250219,180900,386194770,12380,12380,12380,12380,0
20250219,180800,386194770,12380,12380,12380,12380,505
20250219,180700,386194770,12380,12380,12380,12380,0
20250219,180600,386194770,12380,12380,12380,12380,0
20250219,180500,386194770,12380,12380,12380,12380,0
20250219,180400,386194770,12380,12380,12380,12380,0
20250219,180300,386194770,12380,12380,12380,12380,0
20250219,180200,386194770,12380,12380,12380,12380,0
20250219,180100,386194770,12380,12380,12380,12380,0
20250219,180000,386194770,12380,12380,12380,12380,0
20250219,175900,386194770,12380,12380,12380,12380,0
20250219,175800,386194770,12380,12380,12380,12380,0
20250219,175700,386194770,12380,12380,12380,12380,0
20250219,175600,386194770,12380,12380,12380,12380,0
20250219,175500,386194770,12380,12380,12380,12380,0
20250219,175400,386194770,12380,12380,12380,12380,0
20250219,175300,386194770,12380,12380,12380,12380,0
20250219,175200,386194770,12380,12380,12380,12380,0
20250219,175100,386194770,12380,12380,12380,12380,0
20250219,175000,386194770,12380,12380,12380,12380,0
20250219,174900,386194770,12380,12380,12380,12380,0
20250219,174800,386194770,12380,12380,12380,12380,0
20250219,174700,386194770,12380,12380,12380,12380,0
20250219,174600,386194770,12380,12380,12380,12380,0
20250219,174500,386194770,12380,12380,12380,12380,0
20250219,174400,386194770,12380,12380,12380,12380,0
20250219,174300,386194770,12380,12380,12380,12380,0
20250219,174200,386194770,12380,12380,12380,12380,0
20250219,174100,386194770,12380,12380,12380,12380,0
20250219,174000,386194770,12380,12380,12380,12380,0
20250219,173900,386194770,12380,12380,12380,12380,0
20250219,173800,386194770,12380,12380,12380,12380,505
20250219,173700,386194770,12380,12380,12380,12380,0
20250219,173600,386194770,12380,12380,12380,12380,0
20250219,173500,386194770,12380,12380,12380,12380,0
20250219,173400,386194770,12380,12380,12380,12380,0
20250219,173300,386194770,12380,12380,12380,12380,0
20250219,173200,386194770,12380,12380,12380,12380,0
20250219,173100,386194770,12380,12380,12380,12380,0
20250219,173000,386194770,12380,12380,12380,12380,0
20250219,172900,386194770,12380,12380,12380,12380,0
20250219,172800,386194770,12380,12380,12380,12380,0
20250219,172700,386194770,12380,12380,12380,12380,0
20250219,172600,386194770,12380,12380,12380,12380,0
20250219,172500,386194770,12380,12380,12380,12380,0
20250219,172400,386194770,12380,12380,12380,12380,0
20250219,172300,386194770,12380,12380,12380,12380,0
20250219,172200,386194770,12380,12380,12380,12380,0
20250219,172100,386194770,12380,12380,12380,12380,0
20250219,172000,386194770,12380,12380,12380,12380,0
20250219,171900,386194770,12380,12380,12380,12380,0
20250219,171800,386194770,12380,12380,12380,12380,0
20250219,171700,386194770,12380,12380,12380,12380,0
20250219,171600,386194770,12380,12380,12380,12380,0
20250219,171500,386194770,12380,12380,12380,12380,0
20250219,171400,386194770,12380,12380,12380,12380,0
20250219,171300,386194770,12380,12380,12380,12380,0
20250219,171200,386194770,12380,12380,12380,12380,0
20250219,171100,386194770,12380,12380,12380,12380,0
20250219,171000,386194770,12380,12380,12380,12380,0
20250219,170900,386194770,12380,12380,12380,12380,0
20250219,170800,386194770,12380,12380,12380,12380,505
20250219,170700,386194770,12380,12380,12380,12380,0
20250219,170600,386194770,12380,12380,12380,12380,0
20250219,170500,386194770,12380,12380,12380,12380,0
20250219,170400,386194770,12380,12380,12380,12380,0
20250219,170300,386194770,12380,12380,12380,12380,0
20250219,170200,386194770,12380,12380,12380,12380,0
20250219,170100,386194770,12380,12380,12380,12380,0
20250219,170000,386194770,12380,12380,12380,12380,0
20250219,165900,386194770,12380,12380,12380,12380,0
20250219,165800,386194770,12380,12380,12380,12380,0
20250219,165700,386194770,12380,12380,12380,12380,0
20250219,165600,386194770,12380,12380,12380,12380,0
20250219,165500,386194770,12380,12380,12380,12380,0
20250219,165400,386194770,12380,12380,12380,12380,0
20250219,165300,386194770,12380,12380,12380,12380,0
20250219,165200,386194770,12380,12380,12380,12380,0
20250219,165100,386194770,12380,12380,12380,12380,0
20250219,165000,386194770,12380,12380,12380,12380,0
20250219,164900,386194770,12380,12380,12380,12380,0
20250219,164800,386194770,12380,12380,12380,12380,0
20250219,164700,386194770,12380,12380,12380,12380,0
20250219,164600,386194770,12380,12380,12380,12380,0
20250219,164500,386194770,12380,12380,12380,12380,0
20250219,164400,386194770,12380,12380,12380,12380,0
20250219,164300,386194770,12380,12380,12380,12380,0
20250219,164200,386194770,12380,12380,12380,12380,0
20250219,164100,386194770,12380,12380,12380,12380,0
20250219,164000,386194770,12380,12380,12380,12380,0
20250219,163900,386194770,12380,12380,12380,12380,0
20250219,163800,386194770,12380,12380,12380,12380,505
20250219,163700,386194770,12380,12380,12380,12380,0
20250219,163600,386194770,12380,12380,12380,12380,0
20250219,163500,386194770,12380,12380,12380,12380,0
20250219,163400,386194770,12380,12380,12380,12380,0
20250219,163300,386194770,12380,12380,12380,12380,0
20250219,163200,386194770,12380,12380,12380,12380,0
20250219,163100,386194770,12380,12380,12380,12380,0
20250219,163000,386194770,12380,12380,12380,12380,0
20250219,162900,386194770,12380,12380,12380,12380,0
20250219,162800,386194770,12380,12380,12380,12380,0
20250219,162700,386194770,12380,12380,12380,12380,0
20250219,162600,386194770,12380,12380,12380,12380,0
20250219,162500,386194770,12380,12380,12380,12380,0
20250219,162400,386194770,12380,12380,12380,12380,0
20250219,162300,386194770,12380,12380,12380,12380,0
20250219,162200,386194770,12380,12380,12380,12380,0
20250219,162100,386194770,12380,12380,12380,12380,0
20250219,162000,386194770,12380,12380,12380,12380,0
20250219,161900,386194770,12380,12380,12380,12380,0
20250219,161800,386194770,12380,12380,12380,12380,0
20250219,161700,386194770,12380,12380,12380,12380,0
20250219,161600,386194770,12380,12380,12380,12380,0
20250219,161500,386194770,12380,12380,12380,12380,0
20250219,161400,386194770,12380,12380,12380,12380,0
20250219,161300,386194770,12380,12380,12380,12380,0
20250219,161200,386194770,12380,12380,12380,12380,0
20250219,161100,386194770,12380,12380,12380,12380,0
20250219,161000,386194770,12380,12380,12380,12380,0
20250219,160900,386194770,12380,12380,12380,12380,0
20250219,160800,386194770,12380,12380,12380,12380,505
20250219,160700,386194770,12380,12380,12380,12380,0
20250219,160600,386194770,12380,12380,12380,12380,0
20250219,160500,386194770,12380,12380,12380,12380,0
20250219,160400,386194770,12380,12380,12380,12380,0
20250219,160300,386194770,12380,12380,12380,12380,0
20250219,160200,386194770,12380,12380,12380,12380,0
20250219,160100,386194770,12380,12380,12380,12380,0
20250219,160000,386194770,12380,12380,12380,12380,0
20250219,155900,386194770,12380,12380,12380,12380,0
20250219,155800,386194770,12380,12380,12380,12380,0
20250219,155700,386194770,12380,12380,12380,12380,0
20250219,155600,386194770,12380,12380,12380,12380,0
20250219,155500,386194770,12380,12380,12380,12380,0
20250219,155400,386194770,12380,12380,12380,12380,0
20250219,155300,386194770,12380,12380,12380,12380,0
20250219,155200,386194770,12380,12380,12380,12380,0
20250219,155100,386194770,12380,12380,12380,12380,0
20250219,155000,386194770,12380,12380,12380,12380,0
20250219,154900,386194770,12380,12380,12380,12380,0
20250219,154800,386194770,12380,12380,12380,12380,0
20250219,154700,386194770,12380,12380,12380,12380,0
20250219,154600,386194770,12380,12380,12380,12380,0
20250219,154500,386194770,12380,12380,12380,12380,0
20250219,154400,386194770,12380,12380,12380,12380,0
20250219,154300,386194770,12380,12380,12380,12380,0
20250219,154200,386194770,12380,12380,12380,12380,0
20250219,154100,386194770,12380,12380,12380,12380,0
20250219,154000,386194770,12380,12380,12380,12380,0
20250219,153900,386194770,12380,12380,12380,12380,0
20250219,153800,386194770,12380,12380,12380,12380,505
20250219,153700,386194770,12380,12380,12380,12380,0
20250219,153600,386194770,12380,12380,12380,12380,0
20250219,153500,386194770,12380,12380,12380,12380,0
20250219,153400,386194770,12380,12380,12380,12380,0
20250219,153300,386194770,12380,12380,12380,12380,0
20250219,153200,386194770,12380,12380,12380,12380,0
20250219,153100,386194770,12380,12380,12380,12380,0
20250219,153000,386194770,12380,12380,12380,12380,505
20250219,152900,379942870,12340,12340,12340,12340,0
20250219,152800,379942870,12340,12340,12340,12340,0
20250219,152700,379942870,12340,12340,12340,12340,0
20250219,152600,379942870,12340,12340,12340,12340,0
20250219,152500,379942870,12340,12340,12340,12340,0
20250219,152400,379942870,12340,12340,12340,12340,0
20250219,152300,379942870,12340,12340,12340,12340,0
20250219,152200,379942870,12340,12340,12340,12340,0
20250219,152100,379942870,12340,12340,12340,12340,0
20250219,152000,379942870,12340,12340,12340,12340,0
20250219,151900,379942870,12340,12340,12340,12340,50
20250219,151800,379325870,12350,12320,12350,12320,31
20250219,151700,378943920,12320,12320,12320,12320,0
20250219,151600,378943920,12320,12320,12320,12320,38
20250219,151500,378475760,12350,12350,12350,12350,0
20250219,151400,378475760,12350,12350,12350,12350,1
20250219,151300,378463410,12340,12340,12340,12340,0
20250219,151200,378463410,12340,12340,12340,12320,72
20250219,151100,377575430,12340,12330,12360,12330,54
20250219,151000,376909550,12320,12350,12360,12320,15
20250219,150900,376724590,12350,12320,12350,12320,65
20250219,150800,375923320,12330,12330,12330,12330,12
20250219,150700,375775360,12350,12350,12360,12350,4
20250219,150600,375725950,12350,12350,12350,12350,2
20250219,150500,375701250,12360,12360,12360,12360,1
20250219,150400,375688890,12350,12340,12350,12330,200
20250219,150300,373220390,12380,12350,12380,12350,111
20250219,150200,371849510,12340,12340,12340,12340,1
20250219,150100,371837170,12340,12360,12360,12340,399
20250219,150000,366906530,12350,12330,12350,12330,145
20250219,145900,365116740,12330,12320,12330,12320,3
20250219,145800,365079770,12330,12320,12330,12320,51
20250219,145700,364451440,12320,12320,12330,12320,598
20250219,145600,357083600,12330,12310,12330,12310,190
20250219,145500,354741900,12360,12360,12360,12360,0
20250219,145400,354741900,12360,12350,12360,12350,27
20250219,145300,354408430,12350,12350,12350,12350,10
20250219,145200,354284930,12360,12360,12360,12360,50
20250219,145100,353666930,12360,12360,12360,12360,1
20250219,145000,353654570,12300,12350,12390,12300,261
20250219,144900,350430490,12350,12280,12350,12280,703
20250219,144800,341752410,12280,12280,12280,12280,28
20250219,144700,341408570,12280,12280,12280,12280,0
20250219,144600,341408570,12280,12280,12280,12280,2
20250219,144500,341384010,12270,12270,12270,12270,110
20250219,144400,340034310,12280,12280,12280,12280,0
20250219,144300,340034310,12280,12280,12280,12280,100
20250219,144200,338806310,12290,12280,12290,12280,911
20250219,144100,327610760,12280,12280,12280,12280,0
20250219,144000,327610760,12280,12270,12280,12270,289
20250219,143900,324063300,12270,12270,12270,12270,10
20250219,143800,323940600,12270,12270,12270,12270,41
20250219,143700,323437530,12280,12250,12280,12250,4
20250219,143600,323388470,12240,12230,12240,12230,867
20250219,143500,312781050,12200,12200,12200,12200,0
20250219,143400,312781050,12200,12200,12200,12200,14
20250219,143300,312610250,12190,12190,12190,12190,0
20250219,143200,312610250,12190,12190,12190,12190,7
20250219,143100,312524920,12190,12190,12190,12190,1
20250219,143000,312512730,12180,12180,12180,12180,0
20250219,142900,312512730,12180,12180,12180,12180,0
20250219,142800,312512730,12180,12180,12180,12180,1
20250219,142700,312500550,12180,12180,12180,12180,0
20250219,142600,312500550,12180,12180,12180,12180,0
20250219,142500,312500550,12180,12180,12180,12180,0
20250219,142400,312500550,12180,12180,12180,12180,10
20250219,142300,312378750,12180,12180,12180,12180,0
20250219,142200,312378750,12180,12180,12180,12180,0
20250219,142100,312378750,12180,12180,12180,12180,0
20250219,142000,312378750,12180,12180,12180,12180,0
20250219,141900,312378750,12180,12180,12180,12180,0
20250219,141800,312378750,12180,12180,12180,12180,0
20250219,141700,312378750,12180,12180,12180,12180,0
20250219,141600,312378750,12180,12180,12180,12180,0
20250219,141500,312378750,12180,12180,12180,12180,10
20250219,141400,312256950,12180,12180,12180,12180,0
20250219,141300,312256950,12180,12180,12180,12180,0
20250219,141200,312256950,12180,12180,12180,12180,0
20250219,141100,312256950,12180,12180,12180,12180,0
20250219,141000,312256950,12180,12180,12180,12180,0
20250219,140900,312256950,12180,12180,12180,12180,0
20250219,140800,312256950,12180,12220,12220,12180,44
20250219,140700,311719670,12180,12180,12180,12180,0
20250219,140600,311719670,12180,12180,12180,12180,10
20250219,140500,311597870,12180,12180,12180,12180,10
20250219,140400,311476070,12220,12220,12220,12220,0
20250219,140300,311476070,12220,12210,12220,12210,214
20250219,140200,308862620,12180,12180,12180,12180,0
20250219,140100,308862620,12180,12180,12180,12180,0
20250219,140000,308862620,12180,12180,12180,12180,10
20250219,135900,308740820,12200,12200,12200,12200,0
20250219,135800,308740820,12200,12200,12200,12200,18
20250219,135700,308521220,12240,12240,12240,12240,0
20250219,135600,308521220,12240,12240,12240,12240,0
20250219,135500,308521220,12240,12210,12240,12210,141
20250219,135400,306798130,12170,12170,12170,12170,0
20250219,135300,306798130,12170,12170,12170,12170,41
20250219,135200,306299160,12170,12170,12170,12170,0
20250219,135100,306299160,12170,12170,12170,12170,10
20250219,135000,306177460,12210,12210,12210,12210,0
20250219,134900,306177460,12210,12210,12210,12210,0
20250219,134800,306177460,12210,12210,12210,12210,10
20250219,134700,306055360,12210,12210,12210,12210,0
20250219,134600,306055360,12210,12210,12210,12210,0
20250219,134500,306055360,12210,12210,12210,12210,0
20250219,134400,306055360,12210,12210,12210,12210,1
20250219,134300,306043150,12160,12170,12170,12160,10
20250219,134200,305921540,12160,12160,12160,12160,0
20250219,134100,305921540,12160,12160,12160,12160,0
20250219,134000,305921540,12160,12180,12180,12160,20
20250219,133900,305678320,12200,12200,12200,12200,109
20250219,133800,304348520,12200,12200,12200,12200,1
20250219,133700,304336320,12220,12220,12220,12220,0
20250219,133600,304336320,12220,12220,12220,12220,0
20250219,133500,304336320,12220,12220,12220,12220,4
20250219,133400,304287440,12200,12200,12200,12200,100
20250219,133300,303067440,12140,12140,12140,12140,10
20250219,133200,302946040,12140,12140,12140,12140,0
20250219,133100,302946040,12140,12180,12180,12140,680
20250219,133000,294683230,12190,12190,12190,12190,1
20250219,132900,294671040,12220,12220,12220,12220,0
20250219,132800,294671040,12220,12220,12220,12220,0
20250219,132700,294671040,12220,12220,12220,12220,0
20250219,132600,294671040,12220,12220,12220,12220,0
20250219,132500,294671040,12220,12220,12220,12220,0
20250219,132400,294671040,12220,12200,12220,12200,2
20250219,132300,294646620,12200,12200,12200,12200,0
20250219,132200,294646620,12200,12200,12200,12200,0
20250219,132100,294646620,12200,12200,12200,12200,0
20250219,132000,294646620,12200,12200,12200,12200,0
20250219,131900,294646620,12200,12200,12200,12200,0
20250219,131800,294646620,12200,12200,12200,12200,0
20250219,131700,294646620,12200,12200,12200,12200,0
20250219,131600,294646620,12200,12200,12200,12200,0
20250219,131500,294646620,12200,12200,12200,12200,0
20250219,131400,294646620,12200,12200,12200,12200,72
20250219,131300,293768220,12220,12220,12220,12220,0
20250219,131200,293768220,12220,12220,12220,12220,0
20250219,131100,293768220,12220,12220,12220,12220,0
20250219,131000,293768220,12220,12220,12220,12220,0
20250219,130900,293768220,12220,12220,12220,12220,0
20250219,130800,293768220,12220,12220,12220,12220,0
20250219,130700,293768220,12220,12220,12220,12220,0
20250219,130600,293768220,12220,12220,12220,12220,0
20250219,130500,293768220,12220,12220,12220,12220,0
20250219,130400,293768220,12220,12220,12220,12220,1
20250219,130300,293756000,12210,12210,12210,12210,60
20250219,130200,293023400,12210,12210,12210,12210,0
20250219,130100,293023400,12210,12210,12210,12210,1
20250219,130000,293011190,12200,12200,12200,12200,1
20250219,125900,292998990,12200,12190,12200,12190,198
20250219,125800,290583440,12150,12150,12150,12150,0
20250219,125700,290583440,12150,12150,12150,12150,0
20250219,125600,290583440,12150,12150,12150,12150,0
20250219,125500,290583440,12150,12150,12150,12150,0
20250219,125400,290583440,12150,12150,12150,12150,0
20250219,125300,290583440,12150,12150,12150,12150,0
20250219,125200,290583440,12150,12150,12150,12150,0
20250219,125100,290583440,12150,12150,12150,12150,0
20250219,125000,290583440,12150,12150,12150,12150,0
20250219,124900,290583440,12150,12160,12160,12150,10
20250219,124800,290461930,12160,12160,12160,12160,0
20250219,124700,290461930,12160,12160,12160,12160,0
20250219,124600,290461930,12160,12160,12160,12160,0
20250219,124500,290461930,12160,12160,12160,12160,50
20250219,124400,289853930,12160,12160,12160,12160,0
20250219,124300,289853930,12160,12160,12160,12160,4
20250219,124200,289805290,12160,12160,12160,12160,0
20250219,124100,289805290,12160,12160,12160,12160,300
20250219,124000,286157290,12240,12240,12240,12240,0
20250219,123900,286157290,12240,12240,12240,12240,0
20250219,123800,286157290,12240,12240,12240,12240,0
20250219,123700,286157290,12240,12200,12240,12160,645
20250219,123600,278307210,12210,12250,12250,12210,100
20250219,123500,277084450,12250,12250,12250,12250,0
20250219,123400,277084450,12250,12250,12250,12250,0
20250219,123300,277084450,12250,12250,12250,12250,843
20250219,123200,266757700,12250,12250,12250,12250,100
20250219,123100,265532700,12250,12250,12250,12250,500
20250219,123000,259407700,12250,12250,12250,12250,0
20250219,122900,259407700,12250,12250,12250,12250,20
20250219,122800,259162700,12250,12250,12250,12250,0
20250219,122700,259162700,12250,12250,12250,12250,0
20250219,122600,259162700,12250,12250,12250,12250,0
20250219,122500,259162700,12250,12250,12250,12250,1
20250219,122400,259150450,12280,12280,12280,12280,0
20250219,122300,259150450,12280,12280,12280,12280,0
20250219,122200,259150450,12280,12280,12280,12280,0
20250219,122100,259150450,12280,12280,12280,12280,0
20250219,122000,259150450,12280,12280,12280,12280,0
20250219,121900,259150450,12280,12280,12280,12280,0
20250219,121800,259150450,12280,12270,12280,12200,93
20250219,121700,258012460,12280,12260,12280,12260,400
20250219,121600,253100580,12270,12210,12270,12210,400
20250219,121500,248195430,12210,12170,12210,12170,106
20250219,121400,246902150,12150,12150,12150,12150,0
20250219,121300,246902150,12150,12150,12150,12150,9
20250219,121200,246792800,12150,12160,12160,12150,11
20250219,121100,246659050,12160,12160,12160,12160,2
20250219,121000,246634730,12170,12170,12170,12170,193
20250219,120900,244285920,12170,12170,12170,12170,20
20250219,120800,244042520,12180,12180,12180,12180,0
20250219,120700,244042520,12180,12180,12180,12180,0
20250219,120600,244042520,12180,12180,12180,12180,49
20250219,120500,243445700,12190,12190,12190,12190,0
20250219,120400,243445700,12190,12190,12190,12190,0
20250219,120300,243445700,12190,12190,12190,12190,0
20250219,120200,243445700,12190,12190,12190,12190,0
20250219,120100,243445700,12190,12190,12190,12190,0
20250219,120000,243445700,12190,12190,12190,12190,0
20250219,115900,243445700,12190,12190,12190,12190,0
20250219,115800,243445700,12190,12190,12190,12190,0
20250219,115700,243445700,12190,12190,12190,12190,6
20250219,115600,243372560,12210,12210,12210,12210,0
20250219,115500,243372560,12210,12180,12210,12180,41
20250219,115400,242871980,12200,12200,12200,12200,0
20250219,115300,242871980,12200,12200,12200,12200,0
20250219,115200,242871980,12200,12200,12200,12200,1
20250219,115100,242859780,12170,12170,12170,12170,0
20250219,115000,242859780,12170,12170,12170,12170,150
20250219,114900,241034280,12170,12180,12180,12170,42
20250219,114800,240523130,12200,12200,12200,12200,1
20250219,114700,240510930,12200,12200,12200,12200,0
20250219,114600,240510930,12200,12200,12200,12200,0
20250219,114500,240510930,12200,12200,12200,12200,0
20250219,114400,240510930,12200,12200,12200,12200,1
20250219,114300,240498730,12170,12170,12170,12170,200
20250219,114200,238064730,12210,12210,12210,12210,0
20250219,114100,238064730,12210,12210,12210,12210,0
20250219,114000,238064730,12210,12210,12210,12210,0
20250219,113900,238064730,12210,12210,12210,12210,0
20250219,113800,238064730,12210,12210,12210,12210,71
20250219,113700,237197820,12180,12170,12180,12170,100
20250219,113600,235979840,12170,12170,12170,12170,0
20250219,113500,235979840,12170,12170,12170,12170,0
20250219,113400,235979840,12170,12170,12170,12170,10
20250219,113300,235858140,12180,12180,12180,12180,1
20250219,113200,235845960,12170,12170,12170,12170,100
20250219,113100,234628960,12170,12170,12170,12170,67
20250219,113000,233813570,12180,12180,12180,12180,1
20250219,112900,233801390,12180,12180,12180,12180,0
20250219,112800,233801390,12180,12180,12180,12180,0
20250219,112700,233801390,12180,12180,12180,12180,0
20250219,112600,233801390,12180,12180,12180,12180,0
20250219,112500,233801390,12180,12180,12180,12180,123
20250219,112400,232303250,12200,12200,12200,12200,0
20250219,112300,232303250,12200,12200,12200,12200,5
20250219,112200,232242250,12200,12200,12200,12200,205
20250219,112100,229741250,12200,12200,12200,12200,1
20250219,112000,229729050,12150,12150,12150,12150,0
20250219,111900,229729050,12150,12150,12150,12150,0
20250219,111800,229729050,12150,12150,12150,12150,0
20250219,111700,229729050,12150,12150,12150,12150,1
20250219,111600,229716900,12210,12210,12210,12210,0
20250219,111500,229716900,12210,12210,12210,12210,1
20250219,111400,229704690,12140,12150,12150,12140,100
20250219,111300,228490680,12220,12220,12220,12220,0
20250219,111200,228490680,12220,12220,12220,12220,0
20250219,111100,228490680,12220,12220,12220,12220,0
20250219,111000,228490680,12220,12150,12220,12140,201
20250219,110900,226050360,12150,12150,12150,12150,0
20250219,110800,226050360,12150,12150,12150,12150,180
20250219,110700,223863360,12140,12140,12140,12140,0
20250219,110600,223863360,12140,12150,12150,12140,581
20250219,110500,216804810,12150,12150,12150,12150,0
20250219,110400,216804810,12150,12150,12150,12150,10
20250219,110300,216683310,12190,12190,12190,12190,1
20250219,110200,216671120,12160,12160,12160,12160,410
20250219,110100,211685520,12170,12180,12180,12170,960
20250219,110000,200000360,12180,12190,12190,12180,1016
20250219,105900,187621300,12190,12190,12190,12190,2
20250219,105800,187596920,12220,12220,12220,12220,0
20250219,105700,187596920,12220,12220,12220,12220,0
20250219,105600,187596920,12220,12220,12220,12220,0
20250219,105500,187596920,12220,12220,12220,12220,1
20250219,105400,187584700,12220,12220,12220,12220,20
20250219,105300,187340300,12250,12250,12250,12250,0
20250219,105200,187340300,12250,12250,12250,12250,0
20250219,105100,187340300,12250,12250,12250,12250,0
20250219,105000,187340300,12250,12250,12250,12250,0
20250219,104900,187340300,12250,12250,12250,12250,0
20250219,104800,187340300,12250,12250,12250,12250,0
20250219,104700,187340300,12250,12240,12250,12240,2
20250219,104600,187315810,12190,12200,12200,12190,880
20250219,104500,176586590,12200,12200,12200,12200,0
20250219,104400,176586590,12200,12200,12200,12200,206
20250219,104300,174073390,12200,12200,12200,12200,0
20250219,104200,174073390,12200,12200,12200,12200,0
20250219,104100,174073390,12200,12200,12200,12200,0
20250219,104000,174073390,12200,12200,12200,12200,0
20250219,103900,174073390,12200,12200,12200,12200,50
20250219,103800,173463390,12200,12200,12200,12200,0
20250219,103700,173463390,12200,12200,12200,12200,20
20250219,103600,173219390,12200,12200,12200,12200,289
20250219,103500,169693590,12200,12210,12210,12200,533
20250219,103400,163187680,12250,12200,12250,12200,85
20250219,103300,162147700,12200,12200,12200,12200,15
20250219,103200,161964700,12190,12190,12190,12190,0
20250219,103100,161964700,12190,12190,12190,12190,0
20250219,103000,161964700,12190,12190,12190,12190,31
20250219,102900,161586810,12180,12180,12180,12180,0
20250219,102800,161586810,12180,12220,12250,12180,1621
20250219,102700,141817660,12270,12270,12270,12270,0
20250219,102600,141817660,12270,12270,12270,12270,0
20250219,102500,141817660,12270,12270,12270,12270,0
20250219,102400,141817660,12270,12270,12270,12270,0
20250219,102300,141817660,12270,12240,12270,12230,199
20250219,102200,139383610,12250,12250,12250,12250,8
20250219,102100,139285610,12270,12270,12270,12270,0
20250219,102000,139285610,12270,12270,12270,12270,0
20250219,101900,139285610,12270,12270,12270,12270,0
20250219,101800,139285610,12270,12270,12270,12270,0
20250219,101700,139285610,12270,12270,12270,12270,29
20250219,101600,138929780,12280,12280,12280,12280,4
20250219,101500,138880660,12280,12270,12290,12270,102
20250219,101400,137628570,12290,12290,12290,12290,0
20250219,101300,137628570,12290,12290,12290,12290,12
20250219,101200,137481090,12250,12250,12250,12250,2
20250219,101100,137456590,12290,12250,12290,12250,559
20250219,101000,130587840,12250,12250,12250,12250,0
20250219,100900,130587840,12250,12250,12250,12250,82
20250219,100800,129583340,12280,12280,12280,12280,0
20250219,100700,129583340,12280,12280,12280,12280,0
20250219,100600,129583340,12280,12280,12280,12280,18
20250219,100500,129362300,12290,12290,12290,12290,2
20250219,100400,129337720,12280,12280,12280,12280,189
20250219,100300,127016800,12280,12280,12280,12280,0
20250219,100200,127016800,12280,12280,12280,12280,157
20250219,100100,125088840,12280,12280,12280,12280,0
20250219,100000,125088840,12280,12280,12280,12280,0
20250219,095900,125088840,12280,12280,12280,12280,0
20250219,095800,125088840,12280,12280,12280,12280,0
20250219,095700,125088840,12280,12280,12280,12280,0
20250219,095600,125088840,12280,12280,12280,12280,1
20250219,095500,125076560,12290,12290,12290,12290,5
20250219,095400,125015110,12230,12230,12230,12230,6
20250219,095300,124941730,12290,12290,12290,12290,0
20250219,095200,124941730,12290,12280,12290,12280,117
20250219,095100,123504950,12280,12280,12290,12280,84
20250219,095000,122472650,12290,12290,12290,12290,561
20250219,094900,115577960,12290,12270,12290,12270,272
20250219,094800,112238200,12270,12270,12270,12270,1
20250219,094700,112225930,12210,12270,12280,12210,1067
20250219,094600,99124840,12280,12270,12280,12270,6
20250219,094500,99051170,12270,12210,12270,12200,11
20250219,094400,98916890,12200,12200,12200,12200,100
20250219,094300,97696890,12200,12200,12200,12200,130
20250219,094200,96110890,12290,12290,12290,12290,1
20250219,094100,96098600,12290,12290,12290,12290,7
20250219,094000,96012570,12290,12280,12290,12280,8
20250219,093900,95914260,12200,12280,12280,12200,5
20250219,093800,95852940,12290,12290,12290,12290,6
20250219,093700,95779200,12290,12290,12290,12290,36
20250219,093600,95336760,12290,12280,12290,12280,2
20250219,093500,95312190,12180,12200,12200,12180,100
20250219,093400,94093770,12200,12200,12200,12200,1
20250219,093300,94081570,12250,12250,12250,12250,1
20250219,093200,94069320,12260,12260,12260,12260,1
20250219,093100,94057060,12200,12230,12230,12200,128
20250219,093000,92494000,12290,12290,12290,12290,0
20250219,092900,92494000,12290,12290,12290,12290,1
20250219,092800,92481710,12220,12220,12220,12220,48
20250219,092700,91895150,12300,12300,12300,12300,0
20250219,092600,91895150,12300,12220,12300,12220,850
20250219,092500,81448410,12220,12250,12250,12220,1297
20250219,092400,65560190,12300,12300,12300,12300,80
20250219,092300,64576190,12300,12260,12300,12260,313
20250219,092200,60733740,12260,12250,12260,12250,186
20250219,092100,58454330,12180,12190,12190,12180,200
20250219,092000,56017020,12250,12250,12250,12250,0
20250219,091900,56017020,12250,12250,12250,12250,30
20250219,091800,55649520,12240,12200,12240,12190,123
20250219,091700,54144770,12200,12200,12200,12200,0
20250219,091600,54144770,12200,12180,12200,12180,34
20250219,091500,53730300,12180,12180,12180,12180,3
20250219,091400,53693760,12190,12180,12190,12180,19
20250219,091300,53462240,12180,12180,12180,12180,1
20250219,091200,53450060,12270,12270,12270,12270,1
20250219,091100,53437790,12130,12130,12130,12130,8
20250219,091000,53340750,12120,12140,12300,12120,1093
20250219,090900,40006040,12090,12120,12120,12090,378
20250219,090800,35434290,12130,12180,12180,12130,908
20250219,090700,24394070,12190,12180,12210,12180,975
20250219,090600,12493780,12210,12210,12210,12190,352
20250219,090500,8196060,12250,12240,12250,12240,100
20250219,090400,6971560,12240,12150,12240,12150,47
20250219,090300,6400420,12140,12140,12140,12140,0
20250219,090200,6400420,12140,12140,12140,12140,0
20250219,090100,6400420,12140,12150,12150,12140,12
20250219,090000,6254730,12190,12400,12400,12180,511