KissMeData/192250/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204100,103415050,8960,8960,8960,8960,321
20250219,204000,103415050,8960,8960,8960,8960,0
20250219,203900,103415050,8960,8960,8960,8960,0
20250219,203800,103415050,8960,8960,8960,8960,0
20250219,203700,103415050,8960,8960,8960,8960,0
20250219,203600,103415050,8960,8960,8960,8960,0
20250219,203500,103415050,8960,8960,8960,8960,0
20250219,203400,103415050,8960,8960,8960,8960,0
20250219,203300,103415050,8960,8960,8960,8960,0
20250219,203200,103415050,8960,8960,8960,8960,0
20250219,203100,103415050,8960,8960,8960,8960,0
20250219,203000,103415050,8960,8960,8960,8960,0
20250219,202900,103415050,8960,8960,8960,8960,0
20250219,202800,103415050,8960,8960,8960,8960,0
20250219,202700,103415050,8960,8960,8960,8960,0
20250219,202600,103415050,8960,8960,8960,8960,0
20250219,202500,103415050,8960,8960,8960,8960,0
20250219,202400,103415050,8960,8960,8960,8960,0
20250219,202300,103415050,8960,8960,8960,8960,0
20250219,202200,103415050,8960,8960,8960,8960,0
20250219,202100,103415050,8960,8960,8960,8960,0
20250219,202000,103415050,8960,8960,8960,8960,0
20250219,201900,103415050,8960,8960,8960,8960,0
20250219,201800,103415050,8960,8960,8960,8960,0
20250219,201700,103415050,8960,8960,8960,8960,0
20250219,201600,103415050,8960,8960,8960,8960,0
20250219,201500,103415050,8960,8960,8960,8960,0
20250219,201400,103415050,8960,8960,8960,8960,0
20250219,201300,103415050,8960,8960,8960,8960,0
20250219,201200,103415050,8960,8960,8960,8960,0
20250219,201100,103415050,8960,8960,8960,8960,321
20250219,201000,103415050,8960,8960,8960,8960,0
20250219,200900,103415050,8960,8960,8960,8960,0
20250219,200800,103415050,8960,8960,8960,8960,0
20250219,200700,103415050,8960,8960,8960,8960,0
20250219,200600,103415050,8960,8960,8960,8960,0
20250219,200500,103415050,8960,8960,8960,8960,0
20250219,200400,103415050,8960,8960,8960,8960,0
20250219,200300,103415050,8960,8960,8960,8960,0
20250219,200200,103415050,8960,8960,8960,8960,0
20250219,200100,103415050,8960,8960,8960,8960,0
20250219,200000,103415050,8960,8960,8960,8960,0
20250219,195900,103415050,8960,8960,8960,8960,0
20250219,195800,103415050,8960,8960,8960,8960,0
20250219,195700,103415050,8960,8960,8960,8960,0
20250219,195600,103415050,8960,8960,8960,8960,0
20250219,195500,103415050,8960,8960,8960,8960,0
20250219,195400,103415050,8960,8960,8960,8960,0
20250219,195300,103415050,8960,8960,8960,8960,0
20250219,195200,103415050,8960,8960,8960,8960,0
20250219,195100,103415050,8960,8960,8960,8960,0
20250219,195000,103415050,8960,8960,8960,8960,0
20250219,194900,103415050,8960,8960,8960,8960,0
20250219,194800,103415050,8960,8960,8960,8960,0
20250219,194700,103415050,8960,8960,8960,8960,0
20250219,194600,103415050,8960,8960,8960,8960,0
20250219,194500,103415050,8960,8960,8960,8960,0
20250219,194400,103415050,8960,8960,8960,8960,0
20250219,194300,103415050,8960,8960,8960,8960,0
20250219,194200,103415050,8960,8960,8960,8960,0
20250219,194100,103415050,8960,8960,8960,8960,321
20250219,194000,103415050,8960,8960,8960,8960,0
20250219,193900,103415050,8960,8960,8960,8960,0
20250219,193800,103415050,8960,8960,8960,8960,0
20250219,193700,103415050,8960,8960,8960,8960,0
20250219,193600,103415050,8960,8960,8960,8960,0
20250219,193500,103415050,8960,8960,8960,8960,0
20250219,193400,103415050,8960,8960,8960,8960,0
20250219,193300,103415050,8960,8960,8960,8960,0
20250219,193200,103415050,8960,8960,8960,8960,0
20250219,193100,103415050,8960,8960,8960,8960,0
20250219,193000,103415050,8960,8960,8960,8960,0
20250219,192900,103415050,8960,8960,8960,8960,0
20250219,192800,103415050,8960,8960,8960,8960,0
20250219,192700,103415050,8960,8960,8960,8960,0
20250219,192600,103415050,8960,8960,8960,8960,0
20250219,192500,103415050,8960,8960,8960,8960,0
20250219,192400,103415050,8960,8960,8960,8960,0
20250219,192300,103415050,8960,8960,8960,8960,0
20250219,192200,103415050,8960,8960,8960,8960,0
20250219,192100,103415050,8960,8960,8960,8960,0
20250219,192000,103415050,8960,8960,8960,8960,0
20250219,191900,103415050,8960,8960,8960,8960,0
20250219,191800,103415050,8960,8960,8960,8960,0
20250219,191700,103415050,8960,8960,8960,8960,0
20250219,191600,103415050,8960,8960,8960,8960,0
20250219,191500,103415050,8960,8960,8960,8960,0
20250219,191400,103415050,8960,8960,8960,8960,0
20250219,191300,103415050,8960,8960,8960,8960,0
20250219,191200,103415050,8960,8960,8960,8960,0
20250219,191100,103415050,8960,8960,8960,8960,321
20250219,191000,103415050,8960,8960,8960,8960,0
20250219,190900,103415050,8960,8960,8960,8960,0
20250219,190800,103415050,8960,8960,8960,8960,0
20250219,190700,103415050,8960,8960,8960,8960,0
20250219,190600,103415050,8960,8960,8960,8960,0
20250219,190500,103415050,8960,8960,8960,8960,0
20250219,190400,103415050,8960,8960,8960,8960,0
20250219,190300,103415050,8960,8960,8960,8960,0
20250219,190200,103415050,8960,8960,8960,8960,0
20250219,190100,103415050,8960,8960,8960,8960,0
20250219,190000,103415050,8960,8960,8960,8960,0
20250219,185900,103415050,8960,8960,8960,8960,0
20250219,185800,103415050,8960,8960,8960,8960,0
20250219,185700,103415050,8960,8960,8960,8960,0
20250219,185600,103415050,8960,8960,8960,8960,0
20250219,185500,103415050,8960,8960,8960,8960,0
20250219,185400,103415050,8960,8960,8960,8960,0
20250219,185300,103415050,8960,8960,8960,8960,0
20250219,185200,103415050,8960,8960,8960,8960,0
20250219,185100,103415050,8960,8960,8960,8960,0
20250219,185000,103415050,8960,8960,8960,8960,0
20250219,184900,103415050,8960,8960,8960,8960,0
20250219,184800,103415050,8960,8960,8960,8960,0
20250219,184700,103415050,8960,8960,8960,8960,0
20250219,184600,103415050,8960,8960,8960,8960,0
20250219,184500,103415050,8960,8960,8960,8960,0
20250219,184400,103415050,8960,8960,8960,8960,0
20250219,184300,103415050,8960,8960,8960,8960,0
20250219,184200,103415050,8960,8960,8960,8960,0
20250219,184100,103415050,8960,8960,8960,8960,321
20250219,184000,103415050,8960,8960,8960,8960,0
20250219,183900,103415050,8960,8960,8960,8960,0
20250219,183800,103415050,8960,8960,8960,8960,0
20250219,183700,103415050,8960,8960,8960,8960,0
20250219,183600,103415050,8960,8960,8960,8960,0
20250219,183500,103415050,8960,8960,8960,8960,0
20250219,183400,103415050,8960,8960,8960,8960,0
20250219,183300,103415050,8960,8960,8960,8960,0
20250219,183200,103415050,8960,8960,8960,8960,0
20250219,183100,103415050,8960,8960,8960,8960,0
20250219,183000,103415050,8960,8960,8960,8960,0
20250219,182900,103415050,8960,8960,8960,8960,0
20250219,182800,103415050,8960,8960,8960,8960,0
20250219,182700,103415050,8960,8960,8960,8960,0
20250219,182600,103415050,8960,8960,8960,8960,0
20250219,182500,103415050,8960,8960,8960,8960,0
20250219,182400,103415050,8960,8960,8960,8960,0
20250219,182300,103415050,8960,8960,8960,8960,0
20250219,182200,103415050,8960,8960,8960,8960,0
20250219,182100,103415050,8960,8960,8960,8960,0
20250219,182000,103415050,8960,8960,8960,8960,0
20250219,181900,103415050,8960,8960,8960,8960,0
20250219,181800,103415050,8960,8960,8960,8960,0
20250219,181700,103415050,8960,8960,8960,8960,0
20250219,181600,103415050,8960,8960,8960,8960,0
20250219,181500,103415050,8960,8960,8960,8960,0
20250219,181400,103415050,8960,8960,8960,8960,0
20250219,181300,103415050,8960,8960,8960,8960,0
20250219,181200,103415050,8960,8960,8960,8960,0
20250219,181100,103415050,8960,8960,8960,8960,321
20250219,181000,103415050,8960,8960,8960,8960,0
20250219,180900,103415050,8960,8960,8960,8960,0
20250219,180800,103415050,8960,8960,8960,8960,0
20250219,180700,103415050,8960,8960,8960,8960,0
20250219,180600,103415050,8960,8960,8960,8960,0
20250219,180500,103415050,8960,8960,8960,8960,0
20250219,180400,103415050,8960,8960,8960,8960,0
20250219,180300,103415050,8960,8960,8960,8960,0
20250219,180200,103415050,8960,8960,8960,8960,0
20250219,180100,103415050,8960,8960,8960,8960,0
20250219,180000,103415050,8960,8960,8960,8960,0
20250219,175900,103415050,8960,8960,8960,8960,0
20250219,175800,103415050,8960,8960,8960,8960,0
20250219,175700,103415050,8960,8960,8960,8960,0
20250219,175600,103415050,8960,8960,8960,8960,0
20250219,175500,103415050,8960,8960,8960,8960,0
20250219,175400,103415050,8960,8960,8960,8960,0
20250219,175300,103415050,8960,8960,8960,8960,0
20250219,175200,103415050,8960,8960,8960,8960,0
20250219,175100,103415050,8960,8960,8960,8960,0
20250219,175000,103415050,8960,8960,8960,8960,0
20250219,174900,103415050,8960,8960,8960,8960,0
20250219,174800,103415050,8960,8960,8960,8960,0
20250219,174700,103415050,8960,8960,8960,8960,0
20250219,174600,103415050,8960,8960,8960,8960,0
20250219,174500,103415050,8960,8960,8960,8960,0
20250219,174400,103415050,8960,8960,8960,8960,0
20250219,174300,103415050,8960,8960,8960,8960,0
20250219,174200,103415050,8960,8960,8960,8960,0
20250219,174100,103415050,8960,8960,8960,8960,321
20250219,174000,103415050,8960,8960,8960,8960,0
20250219,173900,103415050,8960,8960,8960,8960,0
20250219,173800,103415050,8960,8960,8960,8960,0
20250219,173700,103415050,8960,8960,8960,8960,0
20250219,173600,103415050,8960,8960,8960,8960,0
20250219,173500,103415050,8960,8960,8960,8960,0
20250219,173400,103415050,8960,8960,8960,8960,0
20250219,173300,103415050,8960,8960,8960,8960,0
20250219,173200,103415050,8960,8960,8960,8960,0
20250219,173100,103415050,8960,8960,8960,8960,0
20250219,173000,103415050,8960,8960,8960,8960,0
20250219,172900,103415050,8960,8960,8960,8960,0
20250219,172800,103415050,8960,8960,8960,8960,0
20250219,172700,103415050,8960,8960,8960,8960,0
20250219,172600,103415050,8960,8960,8960,8960,0
20250219,172500,103415050,8960,8960,8960,8960,0
20250219,172400,103415050,8960,8960,8960,8960,0
20250219,172300,103415050,8960,8960,8960,8960,0
20250219,172200,103415050,8960,8960,8960,8960,0
20250219,172100,103415050,8960,8960,8960,8960,0
20250219,172000,103415050,8960,8960,8960,8960,0
20250219,171900,103415050,8960,8960,8960,8960,0
20250219,171800,103415050,8960,8960,8960,8960,0
20250219,171700,103415050,8960,8960,8960,8960,0
20250219,171600,103415050,8960,8960,8960,8960,0
20250219,171500,103415050,8960,8960,8960,8960,0
20250219,171400,103415050,8960,8960,8960,8960,0
20250219,171300,103415050,8960,8960,8960,8960,0
20250219,171200,103415050,8960,8960,8960,8960,0
20250219,171100,103415050,8960,8960,8960,8960,321
20250219,171000,103415050,8960,8960,8960,8960,0
20250219,170900,103415050,8960,8960,8960,8960,0
20250219,170800,103415050,8960,8960,8960,8960,0
20250219,170700,103415050,8960,8960,8960,8960,0
20250219,170600,103415050,8960,8960,8960,8960,0
20250219,170500,103415050,8960,8960,8960,8960,0
20250219,170400,103415050,8960,8960,8960,8960,0
20250219,170300,103415050,8960,8960,8960,8960,0
20250219,170200,103415050,8960,8960,8960,8960,0
20250219,170100,103415050,8960,8960,8960,8960,0
20250219,170000,103415050,8960,8960,8960,8960,0
20250219,165900,103415050,8960,8960,8960,8960,0
20250219,165800,103415050,8960,8960,8960,8960,0
20250219,165700,103415050,8960,8960,8960,8960,0
20250219,165600,103415050,8960,8960,8960,8960,0
20250219,165500,103415050,8960,8960,8960,8960,0
20250219,165400,103415050,8960,8960,8960,8960,0
20250219,165300,103415050,8960,8960,8960,8960,0
20250219,165200,103415050,8960,8960,8960,8960,0
20250219,165100,103415050,8960,8960,8960,8960,0
20250219,165000,103415050,8960,8960,8960,8960,0
20250219,164900,103415050,8960,8960,8960,8960,0
20250219,164800,103415050,8960,8960,8960,8960,0
20250219,164700,103415050,8960,8960,8960,8960,0
20250219,164600,103415050,8960,8960,8960,8960,0
20250219,164500,103415050,8960,8960,8960,8960,0
20250219,164400,103415050,8960,8960,8960,8960,0
20250219,164300,103415050,8960,8960,8960,8960,0
20250219,164200,103415050,8960,8960,8960,8960,0
20250219,164100,103415050,8960,8960,8960,8960,321
20250219,164000,103415050,8960,8960,8960,8960,0
20250219,163900,103415050,8960,8960,8960,8960,0
20250219,163800,103415050,8960,8960,8960,8960,0
20250219,163700,103415050,8960,8960,8960,8960,0
20250219,163600,103415050,8960,8960,8960,8960,0
20250219,163500,103415050,8960,8960,8960,8960,0
20250219,163400,103415050,8960,8960,8960,8960,0
20250219,163300,103415050,8960,8960,8960,8960,0
20250219,163200,103415050,8960,8960,8960,8960,0
20250219,163100,103415050,8960,8960,8960,8960,0
20250219,163000,103415050,8960,8960,8960,8960,0
20250219,162900,103415050,8960,8960,8960,8960,0
20250219,162800,103415050,8960,8960,8960,8960,0
20250219,162700,103415050,8960,8960,8960,8960,0
20250219,162600,103415050,8960,8960,8960,8960,0
20250219,162500,103415050,8960,8960,8960,8960,0
20250219,162400,103415050,8960,8960,8960,8960,0
20250219,162300,103415050,8960,8960,8960,8960,0
20250219,162200,103415050,8960,8960,8960,8960,0
20250219,162100,103415050,8960,8960,8960,8960,0
20250219,162000,103415050,8960,8960,8960,8960,0
20250219,161900,103415050,8960,8960,8960,8960,0
20250219,161800,103415050,8960,8960,8960,8960,0
20250219,161700,103415050,8960,8960,8960,8960,0
20250219,161600,103415050,8960,8960,8960,8960,0
20250219,161500,103415050,8960,8960,8960,8960,0
20250219,161400,103415050,8960,8960,8960,8960,0
20250219,161300,103415050,8960,8960,8960,8960,0
20250219,161200,103415050,8960,8960,8960,8960,0
20250219,161100,103415050,8960,8960,8960,8960,321
20250219,161000,103415050,8960,8960,8960,8960,0
20250219,160900,103415050,8960,8960,8960,8960,0
20250219,160800,103415050,8960,8960,8960,8960,0
20250219,160700,103415050,8960,8960,8960,8960,0
20250219,160600,103415050,8960,8960,8960,8960,0
20250219,160500,103415050,8960,8960,8960,8960,0
20250219,160400,103415050,8960,8960,8960,8960,0
20250219,160300,103415050,8960,8960,8960,8960,0
20250219,160200,103415050,8960,8960,8960,8960,0
20250219,160100,103415050,8960,8960,8960,8960,0
20250219,160000,103415050,8960,8960,8960,8960,0
20250219,155900,103415050,8960,8960,8960,8960,0
20250219,155800,103415050,8960,8960,8960,8960,0
20250219,155700,103415050,8960,8960,8960,8960,0
20250219,155600,103415050,8960,8960,8960,8960,0
20250219,155500,103415050,8960,8960,8960,8960,0
20250219,155400,103415050,8960,8960,8960,8960,0
20250219,155300,103415050,8960,8960,8960,8960,0
20250219,155200,103415050,8960,8960,8960,8960,0
20250219,155100,103415050,8960,8960,8960,8960,0
20250219,155000,103415050,8960,8960,8960,8960,0
20250219,154900,103415050,8960,8960,8960,8960,0
20250219,154800,103415050,8960,8960,8960,8960,0
20250219,154700,103415050,8960,8960,8960,8960,0
20250219,154600,103415050,8960,8960,8960,8960,0
20250219,154500,103415050,8960,8960,8960,8960,0
20250219,154400,103415050,8960,8960,8960,8960,0
20250219,154300,103415050,8960,8960,8960,8960,0
20250219,154200,103415050,8960,8960,8960,8960,0
20250219,154100,103415050,8960,8960,8960,8960,321
20250219,154000,103415050,8960,8960,8960,8960,0
20250219,153900,103415050,8960,8960,8960,8960,0
20250219,153800,103415050,8960,8960,8960,8960,0
20250219,153700,103415050,8960,8960,8960,8960,0
20250219,153600,103415050,8960,8960,8960,8960,0
20250219,153500,103415050,8960,8960,8960,8960,0
20250219,153400,103415050,8960,8960,8960,8960,0
20250219,153300,103415050,8960,8960,8960,8960,0
20250219,153200,103415050,8960,8960,8960,8960,0
20250219,153100,103415050,8960,8960,8960,8960,0
20250219,153000,103415050,8960,8960,8960,8960,321
20250219,152900,100538890,9000,9000,9000,9000,0
20250219,152800,100538890,9000,9000,9000,9000,0
20250219,152700,100538890,9000,9000,9000,9000,0
20250219,152600,100538890,9000,9000,9000,9000,0
20250219,152500,100538890,9000,9000,9000,9000,0
20250219,152400,100538890,9000,9000,9000,9000,0
20250219,152300,100538890,9000,9000,9000,9000,0
20250219,152200,100538890,9000,9000,9000,9000,0
20250219,152100,100538890,9000,9000,9000,9000,0
20250219,152000,100538890,9000,9000,9000,9000,0
20250219,151900,100538890,9000,9000,9000,9000,0
20250219,151800,100538890,9000,9000,9000,9000,0
20250219,151700,100538890,9000,9000,9000,9000,1
20250219,151600,100529890,8960,8990,9000,8960,202
20250219,151500,98717410,8990,8990,8990,8990,0
20250219,151400,98717410,8990,8990,8990,8990,0
20250219,151300,98717410,8990,8990,8990,8990,3
20250219,151200,98690440,8990,8990,8990,8990,58
20250219,151100,98169020,9000,9000,9000,9000,13
20250219,151000,98052020,9000,9000,9000,9000,0
20250219,150900,98052020,9000,9000,9000,9000,111
20250219,150800,97053020,9000,9000,9000,9000,0
20250219,150700,97053020,9000,9000,9000,9000,2
20250219,150600,97035020,9000,9000,9000,9000,0
20250219,150500,97035020,9000,9000,9000,9000,6
20250219,150400,96981020,9010,9010,9010,9010,0
20250219,150300,96981020,9010,9010,9010,9010,0
20250219,150200,96981020,9010,9010,9010,9010,0
20250219,150100,96981020,9010,9010,9010,9010,0
20250219,150000,96981020,9010,9010,9010,9010,3
20250219,145900,96953990,9000,9000,9000,9000,0
20250219,145800,96953990,9000,9000,9000,9000,0
20250219,145700,96953990,9000,9000,9000,9000,0
20250219,145600,96953990,9000,9010,9010,9000,2
20250219,145500,96935980,9010,9010,9010,9010,0
20250219,145400,96935980,9010,9010,9010,9010,0
20250219,145300,96935980,9010,9010,9010,9010,10
20250219,145200,96845880,9000,9000,9000,9000,0
20250219,145100,96845880,9000,9000,9000,9000,0
20250219,145000,96845880,9000,9000,9000,9000,0
20250219,144900,96845880,9000,9000,9000,9000,0
20250219,144800,96845880,9000,9000,9000,9000,1
20250219,144700,96836880,8990,8990,8990,8990,0
20250219,144600,96836880,8990,8990,8990,8990,18
20250219,144500,96675060,8990,8990,8990,8990,0
20250219,144400,96675060,8990,8990,8990,8990,0
20250219,144300,96675060,8990,8990,8990,8990,1
20250219,144200,96666070,8990,8990,8990,8990,13
20250219,144100,96549200,8990,8990,8990,8990,0
20250219,144000,96549200,8990,8990,8990,8990,11
20250219,143900,96450310,8990,8990,8990,8990,1
20250219,143800,96441320,9000,9000,9000,9000,0
20250219,143700,96441320,9000,9000,9000,9000,0
20250219,143600,96441320,9000,9000,9000,9000,0
20250219,143500,96441320,9000,9000,9000,9000,1
20250219,143400,96432320,9000,9000,9000,9000,0
20250219,143300,96432320,9000,9000,9000,9000,0
20250219,143200,96432320,9000,9000,9000,9000,130
20250219,143100,95262320,9000,9010,9010,9000,11
20250219,143000,95163240,9010,9010,9010,9010,0
20250219,142900,95163240,9010,9010,9010,9010,0
20250219,142800,95163240,9010,9010,9010,9010,71
20250219,142700,94523530,9010,9010,9010,9010,0
20250219,142600,94523530,9010,9010,9010,9010,0
20250219,142500,94523530,9010,9010,9010,9010,0
20250219,142400,94523530,9010,9010,9010,9010,0
20250219,142300,94523530,9010,9010,9010,9010,4
20250219,142200,94487490,9010,9010,9010,9010,0
20250219,142100,94487490,9010,9010,9010,9010,0
20250219,142000,94487490,9010,9010,9010,9010,106
20250219,141900,93532430,9010,9010,9010,9010,0
20250219,141800,93532430,9010,9010,9010,9010,10
20250219,141700,93442330,9010,9010,9010,9010,0
20250219,141600,93442330,9010,9010,9010,9010,0
20250219,141500,93442330,9010,9010,9010,9010,0
20250219,141400,93442330,9010,9010,9010,9010,5
20250219,141300,93397280,9010,9010,9010,9010,98
20250219,141200,92514300,9010,9010,9010,9010,0
20250219,141100,92514300,9010,9010,9010,9010,0
20250219,141000,92514300,9010,9010,9010,9010,1
20250219,140900,92505290,9000,9000,9000,9000,0
20250219,140800,92505290,9000,9000,9000,9000,0
20250219,140700,92505290,9000,9000,9000,9000,0
20250219,140600,92505290,9000,9000,9000,9000,0
20250219,140500,92505290,9000,9000,9000,9000,0
20250219,140400,92505290,9000,9000,9000,9000,0
20250219,140300,92505290,9000,9000,9000,9000,0
20250219,140200,92505290,9000,9000,9000,9000,0
20250219,140100,92505290,9000,9000,9000,9000,0
20250219,140000,92505290,9000,9000,9000,9000,0
20250219,135900,92505290,9000,9000,9000,9000,0
20250219,135800,92505290,9000,9000,9000,9000,0
20250219,135700,92505290,9000,9000,9000,9000,0
20250219,135600,92505290,9000,9000,9000,9000,100
20250219,135500,91605290,9000,9000,9000,9000,0
20250219,135400,91605290,9000,9000,9000,9000,0
20250219,135300,91605290,9000,9000,9000,9000,0
20250219,135200,91605290,9000,9000,9000,9000,0
20250219,135100,91605290,9000,9000,9000,9000,0
20250219,135000,91605290,9000,9000,9000,9000,0
20250219,134900,91605290,9000,9000,9000,9000,0
20250219,134800,91605290,9000,9000,9000,9000,0
20250219,134700,91605290,9000,9000,9000,9000,0
20250219,134600,91605290,9000,9000,9000,9000,101
20250219,134500,90696290,9000,9000,9000,9000,0
20250219,134400,90696290,9000,9000,9000,9000,4
20250219,134300,90660290,8980,8980,8980,8980,0
20250219,134200,90660290,8980,8980,8980,8980,0
20250219,134100,90660290,8980,8980,8980,8980,0
20250219,134000,90660290,8980,8980,8980,8980,0
20250219,133900,90660290,8980,8990,8990,8980,3
20250219,133800,90633340,8960,8960,8960,8960,0
20250219,133700,90633340,8960,8960,8960,8960,0
20250219,133600,90633340,8960,8960,8960,8960,100
20250219,133500,89737340,8960,8970,8970,8960,714
20250219,133400,83338670,8980,8980,8980,8980,7
20250219,133300,83275810,8980,8980,8980,8980,13
20250219,133200,83159070,9000,9000,9000,9000,0
20250219,133100,83159070,9000,9000,9000,9000,0
20250219,133000,83159070,9000,9000,9000,9000,0
20250219,132900,83159070,9000,9000,9000,9000,0
20250219,132800,83159070,9000,9000,9000,9000,0
20250219,132700,83159070,9000,9000,9000,9000,22
20250219,132600,82961070,9010,9010,9010,9010,0
20250219,132500,82961070,9010,9010,9010,9010,0
20250219,132400,82961070,9010,9010,9010,9010,0
20250219,132300,82961070,9010,9010,9010,9010,7
20250219,132200,82898000,9010,9010,9010,9010,0
20250219,132100,82898000,9010,9010,9010,9010,0
20250219,132000,82898000,9010,9010,9010,9010,0
20250219,131900,82898000,9010,9010,9010,9010,0
20250219,131800,82898000,9010,9010,9010,9010,11
20250219,131700,82798890,8980,8980,8980,8980,0
20250219,131600,82798890,8980,8980,8980,8980,0
20250219,131500,82798890,8980,8980,8980,8980,0
20250219,131400,82798890,8980,8980,8980,8980,0
20250219,131300,82798890,8980,8980,8980,8980,0
20250219,131200,82798890,8980,8980,8980,8980,100
20250219,131100,81900890,8980,8980,8980,8980,0
20250219,131000,81900890,8980,8980,8980,8980,0
20250219,130900,81900890,8980,8980,8980,8980,0
20250219,130800,81900890,8980,8980,8980,8980,0
20250219,130700,81900890,8980,8980,8980,8980,0
20250219,130600,81900890,8980,8980,8980,8980,0
20250219,130500,81900890,8980,8980,8980,8980,0
20250219,130400,81900890,8980,8980,8980,8980,0
20250219,130300,81900890,8980,8980,8980,8980,0
20250219,130200,81900890,8980,8980,8980,8980,0
20250219,130100,81900890,8980,8980,8980,8980,0
20250219,130000,81900890,8980,8980,8980,8980,0
20250219,125900,81900890,8980,8980,8980,8980,11
20250219,125800,81802110,9030,9030,9030,9030,0
20250219,125700,81802110,9030,9030,9030,9030,5
20250219,125600,81756960,9030,9030,9030,9030,0
20250219,125500,81756960,9030,9030,9030,9030,0
20250219,125400,81756960,9030,9030,9030,9030,0
20250219,125300,81756960,9030,9030,9030,9030,0
20250219,125200,81756960,9030,9030,9030,9030,0
20250219,125100,81756960,9030,9030,9030,9030,2
20250219,125000,81738900,9040,9040,9040,9040,0
20250219,124900,81738900,9040,9040,9040,9040,0
20250219,124800,81738900,9040,9040,9040,9040,0
20250219,124700,81738900,9040,9040,9040,9040,0
20250219,124600,81738900,9040,9040,9040,9040,0
20250219,124500,81738900,9040,9040,9040,9040,0
20250219,124400,81738900,9040,9040,9040,9040,0
20250219,124300,81738900,9040,9040,9040,9040,0
20250219,124200,81738900,9040,9040,9040,9040,0
20250219,124100,81738900,9040,9040,9040,9040,0
20250219,124000,81738900,9040,9040,9040,9040,0
20250219,123900,81738900,9040,9040,9040,9040,0
20250219,123800,81738900,9040,9040,9040,9040,0
20250219,123700,81738900,9040,9040,9040,9040,0
20250219,123600,81738900,9040,9040,9040,9040,0
20250219,123500,81738900,9040,9040,9040,9040,0
20250219,123400,81738900,9040,9040,9040,9040,1
20250219,123300,81729860,9040,9020,9040,9020,5
20250219,123200,81684720,9020,9020,9020,9020,0
20250219,123100,81684720,9020,9020,9020,9020,0
20250219,123000,81684720,9020,9020,9020,9020,0
20250219,122900,81684720,9020,9020,9020,9020,1
20250219,122800,81675700,8970,8970,8970,8970,0
20250219,122700,81675700,8970,8970,8970,8970,0
20250219,122600,81675700,8970,8970,8970,8970,0
20250219,122500,81675700,8970,8970,8970,8970,0
20250219,122400,81675700,8970,8970,8970,8970,0
20250219,122300,81675700,8970,8970,8970,8970,0
20250219,122200,81675700,8970,8970,8970,8970,0
20250219,122100,81675700,8970,8970,8970,8970,0
20250219,122000,81675700,8970,8970,8970,8970,0
20250219,121900,81675700,8970,8970,8970,8970,0
20250219,121800,81675700,8970,8970,8970,8970,0
20250219,121700,81675700,8970,8970,8970,8970,0
20250219,121600,81675700,8970,8970,8970,8970,0
20250219,121500,81675700,8970,8970,8970,8970,0
20250219,121400,81675700,8970,8970,8970,8970,0
20250219,121300,81675700,8970,8970,8970,8970,0
20250219,121200,81675700,8970,8970,8970,8970,0
20250219,121100,81675700,8970,8970,8970,8970,0
20250219,121000,81675700,8970,8970,8970,8970,0
20250219,120900,81675700,8970,8970,8970,8970,0
20250219,120800,81675700,8970,8970,8970,8970,0
20250219,120700,81675700,8970,8970,8970,8970,0
20250219,120600,81675700,8970,8970,8970,8970,0
20250219,120500,81675700,8970,8970,8970,8970,0
20250219,120400,81675700,8970,8970,8970,8970,0
20250219,120300,81675700,8970,8970,8970,8970,0
20250219,120200,81675700,8970,8970,8970,8970,4
20250219,120100,81639820,8970,8970,8970,8970,0
20250219,120000,81639820,8970,8970,8970,8970,0
20250219,115900,81639820,8970,8970,8970,8970,0
20250219,115800,81639820,8970,8970,8970,8970,0
20250219,115700,81639820,8970,8970,8970,8970,8
20250219,115600,81568060,8970,8970,8970,8970,0
20250219,115500,81568060,8970,8970,8970,8970,0
20250219,115400,81568060,8970,8970,8970,8970,0
20250219,115300,81568060,8970,8970,8970,8970,0
20250219,115200,81568060,8970,8970,8970,8970,0
20250219,115100,81568060,8970,8970,8970,8970,0
20250219,115000,81568060,8970,8970,8970,8970,0
20250219,114900,81568060,8970,8970,8970,8970,5
20250219,114800,81523210,8980,8980,8980,8980,0
20250219,114700,81523210,8980,8980,8980,8980,50
20250219,114600,81074210,8980,9000,9000,8980,50
20250219,114500,80625000,8990,8990,8990,8990,131
20250219,114400,79447310,9030,9030,9030,9030,0
20250219,114300,79447310,9030,9030,9030,9030,10
20250219,114200,79357010,9030,9030,9030,9030,0
20250219,114100,79357010,9030,9030,9030,9030,1
20250219,114000,79347980,9040,9040,9040,9040,0
20250219,113900,79347980,9040,9040,9040,9040,0
20250219,113800,79347980,9040,9040,9040,9040,0
20250219,113700,79347980,9040,9040,9040,9040,0
20250219,113600,79347980,9040,9040,9040,9040,0
20250219,113500,79347980,9040,9040,9040,9040,0
20250219,113400,79347980,9040,9040,9040,9040,0
20250219,113300,79347980,9040,9040,9040,9040,0
20250219,113200,79347980,9040,9040,9040,9040,0
20250219,113100,79347980,9040,9040,9040,9040,0
20250219,113000,79347980,9040,9040,9040,9040,0
20250219,112900,79347980,9040,9040,9040,9040,0
20250219,112800,79347980,9040,9040,9040,9040,0
20250219,112700,79347980,9040,9040,9040,9040,1
20250219,112600,79338940,8990,9000,9000,8990,1364
20250219,112500,67076560,9040,9040,9040,9040,0
20250219,112400,67076560,9040,9040,9040,9040,0
20250219,112300,67076560,9040,9040,9040,9040,0
20250219,112200,67076560,9040,9040,9040,9040,0
20250219,112100,67076560,9040,9040,9040,9040,0
20250219,112000,67076560,9040,9040,9040,9040,10
20250219,111900,66986160,9040,9040,9040,9040,1000
20250219,111800,57946160,9040,9040,9040,9040,0
20250219,111700,57946160,9040,9040,9040,9040,0
20250219,111600,57946160,9040,9040,9040,9040,0
20250219,111500,57946160,9040,9040,9040,9040,0
20250219,111400,57946160,9040,9040,9040,9040,0
20250219,111300,57946160,9040,9040,9040,9040,0
20250219,111200,57946160,9040,9040,9040,9040,0
20250219,111100,57946160,9040,9030,9040,9030,86
20250219,111000,57168780,9030,9030,9030,9030,0
20250219,110900,57168780,9030,9030,9030,9030,0
20250219,110800,57168780,9030,9030,9030,9030,0
20250219,110700,57168780,9030,9030,9030,9030,25
20250219,110600,56943030,9020,9010,9020,9010,24
20250219,110500,56726570,9010,9010,9010,9010,0
20250219,110400,56726570,9010,9010,9010,9010,0
20250219,110300,56726570,9010,9010,9010,9010,2
20250219,110200,56708550,9010,9010,9010,9010,11
20250219,110100,56609440,8960,8960,8960,8960,0
20250219,110000,56609440,8960,8960,8960,8960,0
20250219,105900,56609440,8960,8960,8960,8960,0
20250219,105800,56609440,8960,8960,8960,8960,0
20250219,105700,56609440,8960,9000,9000,8960,5
20250219,105600,56564540,9010,9010,9010,9010,0
20250219,105500,56564540,9010,9010,9010,9010,0
20250219,105400,56564540,9010,9010,9010,9010,0
20250219,105300,56564540,9010,9010,9010,9010,0
20250219,105200,56564540,9010,9030,9030,9010,3
20250219,105100,56537480,9030,9030,9030,9030,0
20250219,105000,56537480,9030,9030,9030,9030,0
20250219,104900,56537480,9030,9030,9030,9030,0
20250219,104800,56537480,9030,9030,9030,9030,0
20250219,104700,56537480,9030,9030,9030,9030,0
20250219,104600,56537480,9030,9030,9030,9030,0
20250219,104500,56537480,9030,9030,9030,9030,0
20250219,104400,56537480,9030,9030,9030,9030,0
20250219,104300,56537480,9030,9030,9030,9030,0
20250219,104200,56537480,9030,9030,9030,9030,0
20250219,104100,56537480,9030,9030,9030,9030,0
20250219,104000,56537480,9030,9030,9030,9030,0
20250219,103900,56537480,9030,9030,9030,9030,0
20250219,103800,56537480,9030,9030,9030,9030,0
20250219,103700,56537480,9030,9030,9030,9030,0
20250219,103600,56537480,9030,9020,9030,9020,6
20250219,103500,56483310,8950,8950,8950,8950,0
20250219,103400,56483310,8950,8950,8950,8950,0
20250219,103300,56483310,8950,8950,8950,8950,0
20250219,103200,56483310,8950,8950,8950,8950,0
20250219,103100,56483310,8950,8950,8950,8950,5
20250219,103000,56438560,8950,8950,8950,8950,0
20250219,102900,56438560,8950,8950,8950,8950,350
20250219,102800,53306060,8950,8950,8950,8950,10
20250219,102700,53216560,8950,8980,8980,8940,1291
20250219,102600,41654510,8970,8980,8980,8970,500
20250219,102500,37169300,8970,9000,9000,8970,723
20250219,102400,30674890,9050,9050,9050,9050,1
20250219,102300,30665840,9010,9010,9010,9010,0
20250219,102200,30665840,9010,9010,9010,9010,0
20250219,102100,30665840,9010,9010,9010,9010,0
20250219,102000,30665840,9010,9030,9030,9000,305
20250219,101900,27919730,9010,9010,9010,9010,0
20250219,101800,27919730,9010,9010,9010,9010,0
20250219,101700,27919730,9010,9010,9010,9010,0
20250219,101600,27919730,9010,9010,9010,9010,0
20250219,101500,27919730,9010,9010,9010,9010,0
20250219,101400,27919730,9010,9040,9040,9010,459
20250219,101300,23779180,9040,9040,9040,9040,20
20250219,101200,23598380,9050,9050,9050,9050,0
20250219,101100,23598380,9050,9050,9050,9050,0
20250219,101000,23598380,9050,9050,9050,9050,0
20250219,100900,23598380,9050,9050,9050,9050,0
20250219,100800,23598380,9050,9050,9050,9050,0
20250219,100700,23598380,9050,9050,9050,9050,0
20250219,100600,23598380,9050,9050,9050,9050,0
20250219,100500,23598380,9050,9050,9050,9050,0
20250219,100400,23598380,9050,9050,9050,9050,5
20250219,100300,23553130,9050,9050,9050,9050,0
20250219,100200,23553130,9050,9050,9050,9050,1
20250219,100100,23544080,9050,9050,9050,9050,0
20250219,100000,23544080,9050,9050,9050,9050,0
20250219,095900,23544080,9050,9050,9050,9050,0
20250219,095800,23544080,9050,9050,9050,9050,0
20250219,095700,23544080,9050,9050,9050,9050,0
20250219,095600,23544080,9050,9050,9050,9050,0
20250219,095500,23544080,9050,9050,9050,9050,0
20250219,095400,23544080,9050,9050,9050,9050,100
20250219,095300,22639080,9050,9050,9050,9050,1
20250219,095200,22630030,9010,9010,9010,9010,0
20250219,095100,22630030,9010,9030,9030,9010,18
20250219,095000,22467810,9040,9040,9040,9040,0
20250219,094900,22467810,9040,9040,9040,9040,13
20250219,094800,22350290,9050,9050,9050,9050,0
20250219,094700,22350290,9050,9050,9050,9050,13
20250219,094600,22232640,9050,9050,9050,9050,4
20250219,094500,22196440,9050,9050,9050,9050,63
20250219,094400,21626290,9000,9000,9000,9000,0
20250219,094300,21626290,9000,9000,9000,9000,0
20250219,094200,21626290,9000,9000,9000,9000,0
20250219,094100,21626290,9000,9010,9010,9000,56
20250219,094000,21122070,9000,9000,9000,9000,0
20250219,093900,21122070,9000,9000,9000,9000,0
20250219,093800,21122070,9000,9000,9000,9000,0
20250219,093700,21122070,9000,9020,9020,9000,1000
20250219,093600,12117800,9080,9080,9080,9080,0
20250219,093500,12117800,9080,9080,9080,9080,0
20250219,093400,12117800,9080,9080,9080,9080,0
20250219,093300,12117800,9080,9080,9080,9080,0
20250219,093200,12117800,9080,9080,9080,9080,0
20250219,093100,12117800,9080,9080,9080,9080,0
20250219,093000,12117800,9080,9080,9080,9080,1
20250219,092900,12108720,9080,9080,9080,9080,0
20250219,092800,12108720,9080,9080,9080,9080,0
20250219,092700,12108720,9080,9020,9080,9020,77
20250219,092600,11412560,9080,9060,9080,9060,140
20250219,092500,10142400,9000,9000,9000,9000,0
20250219,092400,10142400,9000,9000,9000,9000,0
20250219,092300,10142400,9000,9000,9000,9000,0
20250219,092200,10142400,9000,9000,9000,9000,272
20250219,092100,7694400,9000,9000,9000,9000,0
20250219,092000,7694400,9000,9000,9000,9000,0
20250219,091900,7694400,9000,9000,9000,9000,0
20250219,091800,7694400,9000,9000,9000,9000,1
20250219,091700,7685400,9000,9000,9000,9000,0
20250219,091600,7685400,9000,9000,9000,9000,0
20250219,091500,7685400,9000,9000,9000,9000,0
20250219,091400,7685400,9000,9000,9000,9000,0
20250219,091300,7685400,9000,9000,9000,9000,0
20250219,091200,7685400,9000,9010,9010,9000,490
20250219,091100,3273310,9010,9060,9060,9010,2
20250219,091000,3255240,9060,9060,9060,9060,119
20250219,090900,2177100,9110,9110,9110,9110,16
20250219,090800,2031340,8990,9010,9010,8990,111
20250219,090700,1032750,9130,9130,9130,9130,0
20250219,090600,1032750,9130,9130,9130,9130,0
20250219,090500,1032750,9130,9130,9130,9130,0
20250219,090400,1032750,9130,9130,9130,9130,0
20250219,090300,1032750,9130,9130,9130,9130,1
20250219,090200,1023620,9160,9160,9160,9160,0
20250219,090100,1023620,9160,9150,9160,9150,100
20250219,090000,107720,9160,8960,9160,8960,12