KissMeData/228850/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205500,29571090,6860,6860,6860,6860,245
20250219,205400,29571090,6860,6860,6860,6860,0
20250219,205300,29571090,6860,6860,6860,6860,0
20250219,205200,29571090,6860,6860,6860,6860,0
20250219,205100,29571090,6860,6860,6860,6860,0
20250219,205000,29571090,6860,6860,6860,6860,0
20250219,204900,29571090,6860,6860,6860,6860,0
20250219,204800,29571090,6860,6860,6860,6860,0
20250219,204700,29571090,6860,6860,6860,6860,0
20250219,204600,29571090,6860,6860,6860,6860,0
20250219,204500,29571090,6860,6860,6860,6860,0
20250219,204400,29571090,6860,6860,6860,6860,0
20250219,204300,29571090,6860,6860,6860,6860,0
20250219,204200,29571090,6860,6860,6860,6860,0
20250219,204100,29571090,6860,6860,6860,6860,0
20250219,204000,29571090,6860,6860,6860,6860,0
20250219,203900,29571090,6860,6860,6860,6860,0
20250219,203800,29571090,6860,6860,6860,6860,0
20250219,203700,29571090,6860,6860,6860,6860,0
20250219,203600,29571090,6860,6860,6860,6860,0
20250219,203500,29571090,6860,6860,6860,6860,0
20250219,203400,29571090,6860,6860,6860,6860,0
20250219,203300,29571090,6860,6860,6860,6860,0
20250219,203200,29571090,6860,6860,6860,6860,0
20250219,203100,29571090,6860,6860,6860,6860,0
20250219,203000,29571090,6860,6860,6860,6860,0
20250219,202900,29571090,6860,6860,6860,6860,0
20250219,202800,29571090,6860,6860,6860,6860,0
20250219,202700,29571090,6860,6860,6860,6860,0
20250219,202600,29571090,6860,6860,6860,6860,0
20250219,202500,29571090,6860,6860,6860,6860,245
20250219,202400,29571090,6860,6860,6860,6860,0
20250219,202300,29571090,6860,6860,6860,6860,0
20250219,202200,29571090,6860,6860,6860,6860,0
20250219,202100,29571090,6860,6860,6860,6860,0
20250219,202000,29571090,6860,6860,6860,6860,0
20250219,201900,29571090,6860,6860,6860,6860,0
20250219,201800,29571090,6860,6860,6860,6860,0
20250219,201700,29571090,6860,6860,6860,6860,0
20250219,201600,29571090,6860,6860,6860,6860,0
20250219,201500,29571090,6860,6860,6860,6860,0
20250219,201400,29571090,6860,6860,6860,6860,0
20250219,201300,29571090,6860,6860,6860,6860,0
20250219,201200,29571090,6860,6860,6860,6860,0
20250219,201100,29571090,6860,6860,6860,6860,0
20250219,201000,29571090,6860,6860,6860,6860,0
20250219,200900,29571090,6860,6860,6860,6860,0
20250219,200800,29571090,6860,6860,6860,6860,0
20250219,200700,29571090,6860,6860,6860,6860,0
20250219,200600,29571090,6860,6860,6860,6860,0
20250219,200500,29571090,6860,6860,6860,6860,0
20250219,200400,29571090,6860,6860,6860,6860,0
20250219,200300,29571090,6860,6860,6860,6860,0
20250219,200200,29571090,6860,6860,6860,6860,0
20250219,200100,29571090,6860,6860,6860,6860,0
20250219,200000,29571090,6860,6860,6860,6860,0
20250219,195900,29571090,6860,6860,6860,6860,0
20250219,195800,29571090,6860,6860,6860,6860,0
20250219,195700,29571090,6860,6860,6860,6860,0
20250219,195600,29571090,6860,6860,6860,6860,0
20250219,195500,29571090,6860,6860,6860,6860,245
20250219,195400,29571090,6860,6860,6860,6860,0
20250219,195300,29571090,6860,6860,6860,6860,0
20250219,195200,29571090,6860,6860,6860,6860,0
20250219,195100,29571090,6860,6860,6860,6860,0
20250219,195000,29571090,6860,6860,6860,6860,0
20250219,194900,29571090,6860,6860,6860,6860,0
20250219,194800,29571090,6860,6860,6860,6860,0
20250219,194700,29571090,6860,6860,6860,6860,0
20250219,194600,29571090,6860,6860,6860,6860,0
20250219,194500,29571090,6860,6860,6860,6860,0
20250219,194400,29571090,6860,6860,6860,6860,0
20250219,194300,29571090,6860,6860,6860,6860,0
20250219,194200,29571090,6860,6860,6860,6860,0
20250219,194100,29571090,6860,6860,6860,6860,0
20250219,194000,29571090,6860,6860,6860,6860,0
20250219,193900,29571090,6860,6860,6860,6860,0
20250219,193800,29571090,6860,6860,6860,6860,0
20250219,193700,29571090,6860,6860,6860,6860,0
20250219,193600,29571090,6860,6860,6860,6860,0
20250219,193500,29571090,6860,6860,6860,6860,0
20250219,193400,29571090,6860,6860,6860,6860,0
20250219,193300,29571090,6860,6860,6860,6860,0
20250219,193200,29571090,6860,6860,6860,6860,0
20250219,193100,29571090,6860,6860,6860,6860,0
20250219,193000,29571090,6860,6860,6860,6860,0
20250219,192900,29571090,6860,6860,6860,6860,0
20250219,192800,29571090,6860,6860,6860,6860,0
20250219,192700,29571090,6860,6860,6860,6860,0
20250219,192600,29571090,6860,6860,6860,6860,0
20250219,192500,29571090,6860,6860,6860,6860,245
20250219,192400,29571090,6860,6860,6860,6860,0
20250219,192300,29571090,6860,6860,6860,6860,0
20250219,192200,29571090,6860,6860,6860,6860,0
20250219,192100,29571090,6860,6860,6860,6860,0
20250219,192000,29571090,6860,6860,6860,6860,0
20250219,191900,29571090,6860,6860,6860,6860,0
20250219,191800,29571090,6860,6860,6860,6860,0
20250219,191700,29571090,6860,6860,6860,6860,0
20250219,191600,29571090,6860,6860,6860,6860,0
20250219,191500,29571090,6860,6860,6860,6860,0
20250219,191400,29571090,6860,6860,6860,6860,0
20250219,191300,29571090,6860,6860,6860,6860,0
20250219,191200,29571090,6860,6860,6860,6860,0
20250219,191100,29571090,6860,6860,6860,6860,0
20250219,191000,29571090,6860,6860,6860,6860,0
20250219,190900,29571090,6860,6860,6860,6860,0
20250219,190800,29571090,6860,6860,6860,6860,0
20250219,190700,29571090,6860,6860,6860,6860,0
20250219,190600,29571090,6860,6860,6860,6860,0
20250219,190500,29571090,6860,6860,6860,6860,0
20250219,190400,29571090,6860,6860,6860,6860,0
20250219,190300,29571090,6860,6860,6860,6860,0
20250219,190200,29571090,6860,6860,6860,6860,0
20250219,190100,29571090,6860,6860,6860,6860,0
20250219,190000,29571090,6860,6860,6860,6860,0
20250219,185900,29571090,6860,6860,6860,6860,0
20250219,185800,29571090,6860,6860,6860,6860,0
20250219,185700,29571090,6860,6860,6860,6860,0
20250219,185600,29571090,6860,6860,6860,6860,0
20250219,185500,29571090,6860,6860,6860,6860,245
20250219,185400,29571090,6860,6860,6860,6860,0
20250219,185300,29571090,6860,6860,6860,6860,0
20250219,185200,29571090,6860,6860,6860,6860,0
20250219,185100,29571090,6860,6860,6860,6860,0
20250219,185000,29571090,6860,6860,6860,6860,0
20250219,184900,29571090,6860,6860,6860,6860,0
20250219,184800,29571090,6860,6860,6860,6860,0
20250219,184700,29571090,6860,6860,6860,6860,0
20250219,184600,29571090,6860,6860,6860,6860,0
20250219,184500,29571090,6860,6860,6860,6860,0
20250219,184400,29571090,6860,6860,6860,6860,0
20250219,184300,29571090,6860,6860,6860,6860,0
20250219,184200,29571090,6860,6860,6860,6860,0
20250219,184100,29571090,6860,6860,6860,6860,0
20250219,184000,29571090,6860,6860,6860,6860,0
20250219,183900,29571090,6860,6860,6860,6860,0
20250219,183800,29571090,6860,6860,6860,6860,0
20250219,183700,29571090,6860,6860,6860,6860,0
20250219,183600,29571090,6860,6860,6860,6860,0
20250219,183500,29571090,6860,6860,6860,6860,0
20250219,183400,29571090,6860,6860,6860,6860,0
20250219,183300,29571090,6860,6860,6860,6860,0
20250219,183200,29571090,6860,6860,6860,6860,0
20250219,183100,29571090,6860,6860,6860,6860,0
20250219,183000,29571090,6860,6860,6860,6860,0
20250219,182900,29571090,6860,6860,6860,6860,0
20250219,182800,29571090,6860,6860,6860,6860,0
20250219,182700,29571090,6860,6860,6860,6860,0
20250219,182600,29571090,6860,6860,6860,6860,0
20250219,182500,29571090,6860,6860,6860,6860,245
20250219,182400,29571090,6860,6860,6860,6860,0
20250219,182300,29571090,6860,6860,6860,6860,0
20250219,182200,29571090,6860,6860,6860,6860,0
20250219,182100,29571090,6860,6860,6860,6860,0
20250219,182000,29571090,6860,6860,6860,6860,0
20250219,181900,29571090,6860,6860,6860,6860,0
20250219,181800,29571090,6860,6860,6860,6860,0
20250219,181700,29571090,6860,6860,6860,6860,0
20250219,181600,29571090,6860,6860,6860,6860,0
20250219,181500,29571090,6860,6860,6860,6860,0
20250219,181400,29571090,6860,6860,6860,6860,0
20250219,181300,29571090,6860,6860,6860,6860,0
20250219,181200,29571090,6860,6860,6860,6860,0
20250219,181100,29571090,6860,6860,6860,6860,0
20250219,181000,29571090,6860,6860,6860,6860,0
20250219,180900,29571090,6860,6860,6860,6860,0
20250219,180800,29571090,6860,6860,6860,6860,0
20250219,180700,29571090,6860,6860,6860,6860,0
20250219,180600,29571090,6860,6860,6860,6860,0
20250219,180500,29571090,6860,6860,6860,6860,0
20250219,180400,29571090,6860,6860,6860,6860,0
20250219,180300,29571090,6860,6860,6860,6860,0
20250219,180200,29571090,6860,6860,6860,6860,0
20250219,180100,29571090,6860,6860,6860,6860,0
20250219,180000,29571090,6860,6860,6860,6860,0
20250219,175900,29571090,6860,6860,6860,6860,0
20250219,175800,29571090,6860,6860,6860,6860,0
20250219,175700,29571090,6860,6860,6860,6860,0
20250219,175600,29571090,6860,6860,6860,6860,0
20250219,175500,29571090,6860,6860,6860,6860,245
20250219,175400,29571090,6860,6860,6860,6860,0
20250219,175300,29571090,6860,6860,6860,6860,0
20250219,175200,29571090,6860,6860,6860,6860,0
20250219,175100,29571090,6860,6860,6860,6860,0
20250219,175000,29571090,6860,6860,6860,6860,0
20250219,174900,29571090,6860,6860,6860,6860,0
20250219,174800,29571090,6860,6860,6860,6860,0
20250219,174700,29571090,6860,6860,6860,6860,0
20250219,174600,29571090,6860,6860,6860,6860,0
20250219,174500,29571090,6860,6860,6860,6860,0
20250219,174400,29571090,6860,6860,6860,6860,0
20250219,174300,29571090,6860,6860,6860,6860,0
20250219,174200,29571090,6860,6860,6860,6860,0
20250219,174100,29571090,6860,6860,6860,6860,0
20250219,174000,29571090,6860,6860,6860,6860,0
20250219,173900,29571090,6860,6860,6860,6860,0
20250219,173800,29571090,6860,6860,6860,6860,0
20250219,173700,29571090,6860,6860,6860,6860,0
20250219,173600,29571090,6860,6860,6860,6860,0
20250219,173500,29571090,6860,6860,6860,6860,0
20250219,173400,29571090,6860,6860,6860,6860,0
20250219,173300,29571090,6860,6860,6860,6860,0
20250219,173200,29571090,6860,6860,6860,6860,0
20250219,173100,29571090,6860,6860,6860,6860,0
20250219,173000,29571090,6860,6860,6860,6860,0
20250219,172900,29571090,6860,6860,6860,6860,0
20250219,172800,29571090,6860,6860,6860,6860,0
20250219,172700,29571090,6860,6860,6860,6860,0
20250219,172600,29571090,6860,6860,6860,6860,0
20250219,172500,29571090,6860,6860,6860,6860,245
20250219,172400,29571090,6860,6860,6860,6860,0
20250219,172300,29571090,6860,6860,6860,6860,0
20250219,172200,29571090,6860,6860,6860,6860,0
20250219,172100,29571090,6860,6860,6860,6860,0
20250219,172000,29571090,6860,6860,6860,6860,0
20250219,171900,29571090,6860,6860,6860,6860,0
20250219,171800,29571090,6860,6860,6860,6860,0
20250219,171700,29571090,6860,6860,6860,6860,0
20250219,171600,29571090,6860,6860,6860,6860,0
20250219,171500,29571090,6860,6860,6860,6860,0
20250219,171400,29571090,6860,6860,6860,6860,0
20250219,171300,29571090,6860,6860,6860,6860,0
20250219,171200,29571090,6860,6860,6860,6860,0
20250219,171100,29571090,6860,6860,6860,6860,0
20250219,171000,29571090,6860,6860,6860,6860,0
20250219,170900,29571090,6860,6860,6860,6860,0
20250219,170800,29571090,6860,6860,6860,6860,0
20250219,170700,29571090,6860,6860,6860,6860,0
20250219,170600,29571090,6860,6860,6860,6860,0
20250219,170500,29571090,6860,6860,6860,6860,0
20250219,170400,29571090,6860,6860,6860,6860,0
20250219,170300,29571090,6860,6860,6860,6860,0
20250219,170200,29571090,6860,6860,6860,6860,0
20250219,170100,29571090,6860,6860,6860,6860,0
20250219,170000,29571090,6860,6860,6860,6860,0
20250219,165900,29571090,6860,6860,6860,6860,0
20250219,165800,29571090,6860,6860,6860,6860,0
20250219,165700,29571090,6860,6860,6860,6860,0
20250219,165600,29571090,6860,6860,6860,6860,0
20250219,165500,29571090,6860,6860,6860,6860,245
20250219,165400,29571090,6860,6860,6860,6860,0
20250219,165300,29571090,6860,6860,6860,6860,0
20250219,165200,29571090,6860,6860,6860,6860,0
20250219,165100,29571090,6860,6860,6860,6860,0
20250219,165000,29571090,6860,6860,6860,6860,0
20250219,164900,29571090,6860,6860,6860,6860,0
20250219,164800,29571090,6860,6860,6860,6860,0
20250219,164700,29571090,6860,6860,6860,6860,0
20250219,164600,29571090,6860,6860,6860,6860,0
20250219,164500,29571090,6860,6860,6860,6860,0
20250219,164400,29571090,6860,6860,6860,6860,0
20250219,164300,29571090,6860,6860,6860,6860,0
20250219,164200,29571090,6860,6860,6860,6860,0
20250219,164100,29571090,6860,6860,6860,6860,0
20250219,164000,29571090,6860,6860,6860,6860,0
20250219,163900,29571090,6860,6860,6860,6860,0
20250219,163800,29571090,6860,6860,6860,6860,0
20250219,163700,29571090,6860,6860,6860,6860,0
20250219,163600,29571090,6860,6860,6860,6860,0
20250219,163500,29571090,6860,6860,6860,6860,0
20250219,163400,29571090,6860,6860,6860,6860,0
20250219,163300,29571090,6860,6860,6860,6860,0
20250219,163200,29571090,6860,6860,6860,6860,0
20250219,163100,29571090,6860,6860,6860,6860,0
20250219,163000,29571090,6860,6860,6860,6860,0
20250219,162900,29571090,6860,6860,6860,6860,0
20250219,162800,29571090,6860,6860,6860,6860,0
20250219,162700,29571090,6860,6860,6860,6860,0
20250219,162600,29571090,6860,6860,6860,6860,0
20250219,162500,29571090,6860,6860,6860,6860,245
20250219,162400,29571090,6860,6860,6860,6860,0
20250219,162300,29571090,6860,6860,6860,6860,0
20250219,162200,29571090,6860,6860,6860,6860,0
20250219,162100,29571090,6860,6860,6860,6860,0
20250219,162000,29571090,6860,6860,6860,6860,0
20250219,161900,29571090,6860,6860,6860,6860,0
20250219,161800,29571090,6860,6860,6860,6860,0
20250219,161700,29571090,6860,6860,6860,6860,0
20250219,161600,29571090,6860,6860,6860,6860,0
20250219,161500,29571090,6860,6860,6860,6860,0
20250219,161400,29571090,6860,6860,6860,6860,0
20250219,161300,29571090,6860,6860,6860,6860,0
20250219,161200,29571090,6860,6860,6860,6860,0
20250219,161100,29571090,6860,6860,6860,6860,0
20250219,161000,29571090,6860,6860,6860,6860,0
20250219,160900,29571090,6860,6860,6860,6860,0
20250219,160800,29571090,6860,6860,6860,6860,0
20250219,160700,29571090,6860,6860,6860,6860,0
20250219,160600,29571090,6860,6860,6860,6860,0
20250219,160500,29571090,6860,6860,6860,6860,0
20250219,160400,29571090,6860,6860,6860,6860,0
20250219,160300,29571090,6860,6860,6860,6860,0
20250219,160200,29571090,6860,6860,6860,6860,0
20250219,160100,29571090,6860,6860,6860,6860,0
20250219,160000,29571090,6860,6860,6860,6860,0
20250219,155900,29571090,6860,6860,6860,6860,0
20250219,155800,29571090,6860,6860,6860,6860,0
20250219,155700,29571090,6860,6860,6860,6860,0
20250219,155600,29571090,6860,6860,6860,6860,0
20250219,155500,29571090,6860,6860,6860,6860,245
20250219,155400,29571090,6860,6860,6860,6860,0
20250219,155300,29571090,6860,6860,6860,6860,0
20250219,155200,29571090,6860,6860,6860,6860,0
20250219,155100,29571090,6860,6860,6860,6860,0
20250219,155000,29571090,6860,6860,6860,6860,0
20250219,154900,29571090,6860,6860,6860,6860,0
20250219,154800,29571090,6860,6860,6860,6860,0
20250219,154700,29571090,6860,6860,6860,6860,0
20250219,154600,29571090,6860,6860,6860,6860,0
20250219,154500,29571090,6860,6860,6860,6860,0
20250219,154400,29571090,6860,6860,6860,6860,0
20250219,154300,29571090,6860,6860,6860,6860,0
20250219,154200,29571090,6860,6860,6860,6860,0
20250219,154100,29571090,6860,6860,6860,6860,0
20250219,154000,29571090,6860,6860,6860,6860,0
20250219,153900,29571090,6860,6860,6860,6860,0
20250219,153800,29571090,6860,6860,6860,6860,0
20250219,153700,29571090,6860,6860,6860,6860,0
20250219,153600,29571090,6860,6860,6860,6860,0
20250219,153500,29571090,6860,6860,6860,6860,0
20250219,153400,29571090,6860,6860,6860,6860,0
20250219,153300,29571090,6860,6860,6860,6860,0
20250219,153200,29571090,6860,6860,6860,6860,0
20250219,153100,29571090,6860,6860,6860,6860,0
20250219,153000,29571090,6860,6860,6860,6860,245
20250219,152900,27890390,6820,6820,6820,6820,0
20250219,152800,27890390,6820,6820,6820,6820,0
20250219,152700,27890390,6820,6820,6820,6820,0
20250219,152600,27890390,6820,6820,6820,6820,0
20250219,152500,27890390,6820,6820,6820,6820,0
20250219,152400,27890390,6820,6820,6820,6820,0
20250219,152300,27890390,6820,6820,6820,6820,0
20250219,152200,27890390,6820,6820,6820,6820,0
20250219,152100,27890390,6820,6820,6820,6820,0
20250219,152000,27890390,6820,6820,6820,6820,0
20250219,151900,27890390,6820,6820,6820,6820,0
20250219,151800,27890390,6820,6820,6820,6820,0
20250219,151700,27890390,6820,6820,6820,6820,13
20250219,151600,27801730,6870,6870,6870,6870,0
20250219,151500,27801730,6870,6870,6870,6870,0
20250219,151400,27801730,6870,6870,6870,6870,0
20250219,151300,27801730,6870,6870,6870,6870,0
20250219,151200,27801730,6870,6870,6870,6870,0
20250219,151100,27801730,6870,6870,6870,6870,0
20250219,151000,27801730,6870,6870,6870,6870,0
20250219,150900,27801730,6870,6870,6870,6870,0
20250219,150800,27801730,6870,6870,6870,6870,0
20250219,150700,27801730,6870,6870,6870,6870,0
20250219,150600,27801730,6870,6870,6870,6870,0
20250219,150500,27801730,6870,6870,6870,6870,0
20250219,150400,27801730,6870,6870,6870,6870,0
20250219,150300,27801730,6870,6870,6870,6870,0
20250219,150200,27801730,6870,6870,6870,6870,0
20250219,150100,27801730,6870,6870,6870,6870,0
20250219,150000,27801730,6870,6870,6870,6870,0
20250219,145900,27801730,6870,6870,6870,6870,0
20250219,145800,27801730,6870,6870,6870,6870,0
20250219,145700,27801730,6870,6870,6870,6870,0
20250219,145600,27801730,6870,6870,6870,6870,0
20250219,145500,27801730,6870,6870,6870,6870,0
20250219,145400,27801730,6870,6870,6870,6870,0
20250219,145300,27801730,6870,6840,6870,6810,606
20250219,145200,23665310,6860,6860,6860,6860,21
20250219,145100,23521250,6850,6850,6850,6850,0
20250219,145000,23521250,6850,6850,6850,6850,15
20250219,144900,23418500,6840,6840,6840,6840,0
20250219,144800,23418500,6840,6840,6840,6840,0
20250219,144700,23418500,6840,6840,6840,6840,0
20250219,144600,23418500,6840,6840,6840,6840,5
20250219,144500,23384300,6880,6880,6880,6880,0
20250219,144400,23384300,6880,6880,6880,6880,0
20250219,144300,23384300,6880,6880,6880,6880,0
20250219,144200,23384300,6880,6880,6880,6880,0
20250219,144100,23384300,6880,6880,6880,6880,0
20250219,144000,23384300,6880,6880,6880,6880,0
20250219,143900,23384300,6880,6880,6880,6880,0
20250219,143800,23384300,6880,6880,6880,6880,0
20250219,143700,23384300,6880,6880,6880,6880,0
20250219,143600,23384300,6880,6880,6880,6880,0
20250219,143500,23384300,6880,6880,6880,6880,0
20250219,143400,23384300,6880,6880,6880,6880,0
20250219,143300,23384300,6880,6880,6880,6880,0
20250219,143200,23384300,6880,6880,6880,6880,0
20250219,143100,23384300,6880,6880,6880,6880,0
20250219,143000,23384300,6880,6880,6880,6880,0
20250219,142900,23384300,6880,6880,6880,6880,0
20250219,142800,23384300,6880,6880,6880,6880,0
20250219,142700,23384300,6880,6880,6880,6880,0
20250219,142600,23384300,6880,6880,6880,6880,0
20250219,142500,23384300,6880,6880,6880,6880,0
20250219,142400,23384300,6880,6880,6880,6880,0
20250219,142300,23384300,6880,6880,6880,6880,0
20250219,142200,23384300,6880,6880,6880,6880,0
20250219,142100,23384300,6880,6880,6880,6880,0
20250219,142000,23384300,6880,6880,6880,6880,0
20250219,141900,23384300,6880,6880,6880,6880,0
20250219,141800,23384300,6880,6880,6880,6880,0
20250219,141700,23384300,6880,6880,6880,6880,0
20250219,141600,23384300,6880,6880,6880,6880,0
20250219,141500,23384300,6880,6880,6880,6880,0
20250219,141400,23384300,6880,6880,6880,6880,0
20250219,141300,23384300,6880,6880,6880,6880,0
20250219,141200,23384300,6880,6880,6880,6880,0
20250219,141100,23384300,6880,6880,6880,6880,1
20250219,141000,23377420,6880,6880,6880,6880,0
20250219,140900,23377420,6880,6880,6880,6880,0
20250219,140800,23377420,6880,6880,6880,6880,0
20250219,140700,23377420,6880,6880,6880,6880,0
20250219,140600,23377420,6880,6880,6880,6880,0
20250219,140500,23377420,6880,6880,6880,6880,0
20250219,140400,23377420,6880,6880,6880,6880,0
20250219,140300,23377420,6880,6880,6880,6880,1
20250219,140200,23370540,6890,6890,6890,6890,0
20250219,140100,23370540,6890,6890,6890,6890,0
20250219,140000,23370540,6890,6890,6890,6890,0
20250219,135900,23370540,6890,6890,6890,6890,0
20250219,135800,23370540,6890,6890,6890,6890,0
20250219,135700,23370540,6890,6890,6890,6890,0
20250219,135600,23370540,6890,6890,6890,6890,0
20250219,135500,23370540,6890,6890,6890,6890,0
20250219,135400,23370540,6890,6890,6890,6890,0
20250219,135300,23370540,6890,6890,6890,6890,0
20250219,135200,23370540,6890,6890,6890,6890,0
20250219,135100,23370540,6890,6890,6890,6890,0
20250219,135000,23370540,6890,6860,6890,6820,470
20250219,134900,20155380,6860,6860,6860,6860,55
20250219,134800,19778080,6860,6860,6860,6860,5
20250219,134700,19743780,6890,6890,6890,6890,0
20250219,134600,19743780,6890,6890,6890,6890,0
20250219,134500,19743780,6890,6890,6890,6890,0
20250219,134400,19743780,6890,6890,6890,6890,0
20250219,134300,19743780,6890,6890,6890,6890,0
20250219,134200,19743780,6890,6890,6890,6890,0
20250219,134100,19743780,6890,6890,6890,6890,0
20250219,134000,19743780,6890,6890,6890,6890,0
20250219,133900,19743780,6890,6890,6890,6890,0
20250219,133800,19743780,6890,6890,6890,6890,0
20250219,133700,19743780,6890,6890,6890,6890,0
20250219,133600,19743780,6890,6890,6890,6890,0
20250219,133500,19743780,6890,6890,6890,6890,0
20250219,133400,19743780,6890,6890,6890,6890,0
20250219,133300,19743780,6890,6890,6890,6890,0
20250219,133200,19743780,6890,6890,6890,6890,0
20250219,133100,19743780,6890,6890,6890,6890,0
20250219,133000,19743780,6890,6890,6890,6890,0
20250219,132900,19743780,6890,6890,6890,6890,0
20250219,132800,19743780,6890,6890,6890,6890,0
20250219,132700,19743780,6890,6890,6890,6890,0
20250219,132600,19743780,6890,6890,6890,6890,0
20250219,132500,19743780,6890,6890,6890,6890,0
20250219,132400,19743780,6890,6890,6890,6890,0
20250219,132300,19743780,6890,6890,6890,6890,0
20250219,132200,19743780,6890,6890,6890,6890,0
20250219,132100,19743780,6890,6890,6890,6890,0
20250219,132000,19743780,6890,6890,6890,6890,0
20250219,131900,19743780,6890,6890,6890,6890,0
20250219,131800,19743780,6890,6890,6890,6890,0
20250219,131700,19743780,6890,6890,6890,6890,0
20250219,131600,19743780,6890,6890,6890,6890,0
20250219,131500,19743780,6890,6890,6890,6890,0
20250219,131400,19743780,6890,6890,6890,6890,0
20250219,131300,19743780,6890,6890,6890,6890,0
20250219,131200,19743780,6890,6890,6890,6890,0
20250219,131100,19743780,6890,6890,6890,6890,1
20250219,131000,19736890,6890,6880,6890,6880,5
20250219,130900,19702450,6890,6890,6890,6890,0
20250219,130800,19702450,6890,6890,6890,6890,0
20250219,130700,19702450,6890,6890,6890,6890,0
20250219,130600,19702450,6890,6890,6890,6890,0
20250219,130500,19702450,6890,6890,6890,6890,0
20250219,130400,19702450,6890,6890,6890,6890,0
20250219,130300,19702450,6890,6890,6890,6890,0
20250219,130200,19702450,6890,6890,6890,6890,0
20250219,130100,19702450,6890,6890,6890,6890,0
20250219,130000,19702450,6890,6890,6890,6890,0
20250219,125900,19702450,6890,6890,6890,6890,0
20250219,125800,19702450,6890,6890,6890,6890,0
20250219,125700,19702450,6890,6890,6890,6890,0
20250219,125600,19702450,6890,6890,6890,6890,0
20250219,125500,19702450,6890,6890,6890,6890,0
20250219,125400,19702450,6890,6890,6890,6890,0
20250219,125300,19702450,6890,6890,6890,6890,0
20250219,125200,19702450,6890,6890,6890,6890,0
20250219,125100,19702450,6890,6890,6890,6890,0
20250219,125000,19702450,6890,6890,6890,6890,0
20250219,124900,19702450,6890,6890,6890,6890,0
20250219,124800,19702450,6890,6890,6890,6890,0
20250219,124700,19702450,6890,6890,6890,6890,0
20250219,124600,19702450,6890,6890,6890,6890,0
20250219,124500,19702450,6890,6890,6890,6890,0
20250219,124400,19702450,6890,6890,6890,6890,0
20250219,124300,19702450,6890,6890,6890,6890,0
20250219,124200,19702450,6890,6890,6890,6890,1
20250219,124100,19695560,6890,6890,6890,6890,0
20250219,124000,19695560,6890,6890,6890,6890,0
20250219,123900,19695560,6890,6890,6890,6890,0
20250219,123800,19695560,6890,6890,6890,6890,0
20250219,123700,19695560,6890,6890,6890,6890,0
20250219,123600,19695560,6890,6890,6890,6890,0
20250219,123500,19695560,6890,6890,6890,6890,0
20250219,123400,19695560,6890,6890,6890,6890,1
20250219,123300,19688670,6890,6890,6890,6890,1
20250219,123200,19681780,6900,6900,6900,6900,0
20250219,123100,19681780,6900,6900,6900,6900,0
20250219,123000,19681780,6900,6900,6900,6900,0
20250219,122900,19681780,6900,6900,6900,6900,0
20250219,122800,19681780,6900,6860,6900,6860,200
20250219,122700,18305800,6860,6860,6860,6860,0
20250219,122600,18305800,6860,6860,6860,6860,0
20250219,122500,18305800,6860,6860,6860,6860,0
20250219,122400,18305800,6860,6860,6860,6860,0
20250219,122300,18305800,6860,6860,6860,6860,0
20250219,122200,18305800,6860,6860,6860,6860,0
20250219,122100,18305800,6860,6860,6860,6860,0
20250219,122000,18305800,6860,6860,6860,6860,0
20250219,121900,18305800,6860,6860,6860,6860,0
20250219,121800,18305800,6860,6860,6860,6860,0
20250219,121700,18305800,6860,6860,6860,6860,0
20250219,121600,18305800,6860,6860,6860,6860,0
20250219,121500,18305800,6860,6860,6860,6860,0
20250219,121400,18305800,6860,6860,6860,6860,0
20250219,121300,18305800,6860,6860,6860,6860,0
20250219,121200,18305800,6860,6860,6860,6860,0
20250219,121100,18305800,6860,6860,6860,6860,0
20250219,121000,18305800,6860,6860,6860,6860,0
20250219,120900,18305800,6860,6860,6860,6860,0
20250219,120800,18305800,6860,6860,6860,6860,0
20250219,120700,18305800,6860,6860,6860,6860,0
20250219,120600,18305800,6860,6860,6860,6860,4
20250219,120500,18278360,6870,6870,6870,6870,1
20250219,120400,18271490,6860,6860,6870,6860,12
20250219,120300,18189070,6860,6860,6860,6860,4
20250219,120200,18161630,6830,6830,6830,6830,0
20250219,120100,18161630,6830,6830,6830,6830,11
20250219,120000,18086500,6850,6850,6850,6850,0
20250219,115900,18086500,6850,6850,6850,6850,0
20250219,115800,18086500,6850,6850,6850,6850,0
20250219,115700,18086500,6850,6850,6850,6850,0
20250219,115600,18086500,6850,6850,6850,6850,0
20250219,115500,18086500,6850,6850,6850,6850,0
20250219,115400,18086500,6850,6850,6850,6850,0
20250219,115300,18086500,6850,6850,6850,6850,117
20250219,115200,17285050,6850,6850,6850,6850,0
20250219,115100,17285050,6850,6850,6850,6850,0
20250219,115000,17285050,6850,6850,6850,6850,0
20250219,114900,17285050,6850,6850,6850,6850,0
20250219,114800,17285050,6850,6850,6850,6850,0
20250219,114700,17285050,6850,6850,6850,6850,0
20250219,114600,17285050,6850,6850,6850,6850,0
20250219,114500,17285050,6850,6850,6850,6850,4
20250219,114400,17257650,6850,6850,6850,6850,23
20250219,114300,17100100,6850,6850,6850,6850,114
20250219,114200,16319200,6860,6860,6860,6860,0
20250219,114100,16319200,6860,6860,6860,6860,0
20250219,114000,16319200,6860,6860,6860,6860,0
20250219,113900,16319200,6860,6860,6860,6860,0
20250219,113800,16319200,6860,6860,6860,6860,0
20250219,113700,16319200,6860,6860,6860,6860,0
20250219,113600,16319200,6860,6860,6860,6860,0
20250219,113500,16319200,6860,6860,6860,6860,0
20250219,113400,16319200,6860,6860,6860,6860,0
20250219,113300,16319200,6860,6860,6860,6860,0
20250219,113200,16319200,6860,6860,6860,6860,0
20250219,113100,16319200,6860,6860,6860,6860,0
20250219,113000,16319200,6860,6860,6860,6860,0
20250219,112900,16319200,6860,6860,6860,6860,0
20250219,112800,16319200,6860,6860,6860,6860,0
20250219,112700,16319200,6860,6860,6860,6860,0
20250219,112600,16319200,6860,6860,6860,6860,0
20250219,112500,16319200,6860,6860,6860,6860,0
20250219,112400,16319200,6860,6860,6860,6860,0
20250219,112300,16319200,6860,6860,6860,6860,0
20250219,112200,16319200,6860,6860,6860,6860,0
20250219,112100,16319200,6860,6860,6860,6860,0
20250219,112000,16319200,6860,6860,6860,6860,0
20250219,111900,16319200,6860,6860,6860,6860,0
20250219,111800,16319200,6860,6860,6860,6860,0
20250219,111700,16319200,6860,6860,6860,6860,0
20250219,111600,16319200,6860,6860,6860,6860,0
20250219,111500,16319200,6860,6860,6860,6860,0
20250219,111400,16319200,6860,6860,6860,6860,0
20250219,111300,16319200,6860,6860,6860,6860,0
20250219,111200,16319200,6860,6860,6860,6860,0
20250219,111100,16319200,6860,6860,6860,6860,0
20250219,111000,16319200,6860,6860,6860,6860,0
20250219,110900,16319200,6860,6860,6860,6860,0
20250219,110800,16319200,6860,6860,6860,6860,0
20250219,110700,16319200,6860,6860,6860,6860,0
20250219,110600,16319200,6860,6860,6860,6860,0
20250219,110500,16319200,6860,6860,6860,6860,0
20250219,110400,16319200,6860,6860,6860,6860,0
20250219,110300,16319200,6860,6860,6860,6860,0
20250219,110200,16319200,6860,6860,6860,6860,0
20250219,110100,16319200,6860,6860,6860,6860,0
20250219,110000,16319200,6860,6860,6860,6860,4
20250219,105900,16291760,6850,6850,6850,6850,1
20250219,105800,16284910,6860,6860,6860,6860,0
20250219,105700,16284910,6860,6860,6860,6860,0
20250219,105600,16284910,6860,6860,6860,6860,0
20250219,105500,16284910,6860,6860,6860,6860,1
20250219,105400,16278050,6860,6860,6860,6860,0
20250219,105300,16278050,6860,6860,6860,6860,0
20250219,105200,16278050,6860,6860,6860,6860,0
20250219,105100,16278050,6860,6860,6860,6860,0
20250219,105000,16278050,6860,6840,6860,6840,829
20250219,104900,10593370,6850,6850,6850,6850,0
20250219,104800,10593370,6850,6850,6850,6850,0
20250219,104700,10593370,6850,6850,6850,6850,0
20250219,104600,10593370,6850,6850,6850,6850,0
20250219,104500,10593370,6850,6850,6850,6850,0
20250219,104400,10593370,6850,6850,6850,6850,0
20250219,104300,10593370,6850,6850,6850,6850,0
20250219,104200,10593370,6850,6850,6850,6850,0
20250219,104100,10593370,6850,6850,6850,6850,0
20250219,104000,10593370,6850,6850,6850,6850,0
20250219,103900,10593370,6850,6850,6850,6850,0
20250219,103800,10593370,6850,6850,6850,6850,0
20250219,103700,10593370,6850,6850,6850,6850,0
20250219,103600,10593370,6850,6850,6850,6850,0
20250219,103500,10593370,6850,6850,6850,6850,0
20250219,103400,10593370,6850,6850,6850,6850,0
20250219,103300,10593370,6850,6850,6850,6850,0
20250219,103200,10593370,6850,6850,6850,6850,1
20250219,103100,10586520,6850,6850,6850,6850,0
20250219,103000,10586520,6850,6850,6850,6850,0
20250219,102900,10586520,6850,6850,6850,6850,0
20250219,102800,10586520,6850,6850,6850,6850,0
20250219,102700,10586520,6850,6850,6850,6850,0
20250219,102600,10586520,6850,6850,6850,6850,0
20250219,102500,10586520,6850,6850,6850,6850,0
20250219,102400,10586520,6850,6850,6850,6850,0
20250219,102300,10586520,6850,6850,6850,6850,0
20250219,102200,10586520,6850,6850,6850,6850,0
20250219,102100,10586520,6850,6850,6850,6850,0
20250219,102000,10586520,6850,6850,6850,6850,0
20250219,101900,10586520,6850,6850,6850,6850,0
20250219,101800,10586520,6850,6850,6850,6850,0
20250219,101700,10586520,6850,6850,6850,6850,0
20250219,101600,10586520,6850,6850,6850,6850,0
20250219,101500,10586520,6850,6850,6850,6850,0
20250219,101400,10586520,6850,6850,6850,6850,0
20250219,101300,10586520,6850,6850,6850,6850,0
20250219,101200,10586520,6850,6850,6850,6850,0
20250219,101100,10586520,6850,6850,6850,6850,141
20250219,101000,9620670,6850,6850,6850,6850,0
20250219,100900,9620670,6850,6850,6850,6850,0
20250219,100800,9620670,6850,6850,6850,6850,0
20250219,100700,9620670,6850,6850,6850,6850,0
20250219,100600,9620670,6850,6850,6850,6850,0
20250219,100500,9620670,6850,6850,6850,6850,1
20250219,100400,9613820,6850,6850,6850,6850,0
20250219,100300,9613820,6850,6850,6850,6850,0
20250219,100200,9613820,6850,6850,6850,6850,256
20250219,100100,7860220,6840,6840,6840,6840,0
20250219,100000,7860220,6840,6840,6840,6840,0
20250219,095900,7860220,6840,6840,6840,6840,0
20250219,095800,7860220,6840,6840,6840,6840,0
20250219,095700,7860220,6840,6840,6840,6840,0
20250219,095600,7860220,6840,6840,6840,6840,0
20250219,095500,7860220,6840,6840,6840,6840,3
20250219,095400,7839700,6840,6840,6840,6840,0
20250219,095300,7839700,6840,6840,6840,6840,0
20250219,095200,7839700,6840,6840,6840,6840,0
20250219,095100,7839700,6840,6840,6840,6840,0
20250219,095000,7839700,6840,6840,6840,6840,0
20250219,094900,7839700,6840,6840,6840,6840,0
20250219,094800,7839700,6840,6840,6840,6840,0
20250219,094700,7839700,6840,6840,6840,6840,0
20250219,094600,7839700,6840,6840,6840,6840,0
20250219,094500,7839700,6840,6840,6840,6840,1
20250219,094400,7832860,6790,6790,6790,6790,0
20250219,094300,7832860,6790,6790,6790,6790,0
20250219,094200,7832860,6790,6790,6790,6790,0
20250219,094100,7832860,6790,6790,6790,6790,21
20250219,094000,7690270,6850,6850,6850,6850,0
20250219,093900,7690270,6850,6850,6850,6850,25
20250219,093800,7519020,6850,6850,6850,6850,500
20250219,093700,4094020,6850,6850,6850,6850,0
20250219,093600,4094020,6850,6850,6850,6850,0
20250219,093500,4094020,6850,6850,6850,6850,0
20250219,093400,4094020,6850,6850,6850,6850,0
20250219,093300,4094020,6850,6850,6850,6850,0
20250219,093200,4094020,6850,6850,6850,6850,0
20250219,093100,4094020,6850,6850,6850,6850,0
20250219,093000,4094020,6850,6850,6850,6850,0
20250219,092900,4094020,6850,6850,6850,6850,0
20250219,092800,4094020,6850,6850,6850,6850,0
20250219,092700,4094020,6850,6850,6850,6850,0
20250219,092600,4094020,6850,6850,6850,6850,0
20250219,092500,4094020,6850,6850,6850,6850,0
20250219,092400,4094020,6850,6850,6850,6850,0
20250219,092300,4094020,6850,6850,6850,6850,0
20250219,092200,4094020,6850,6850,6850,6850,0
20250219,092100,4094020,6850,6850,6850,6850,0
20250219,092000,4094020,6850,6850,6850,6850,1
20250219,091900,4087170,6860,6860,6860,6860,0
20250219,091800,4087170,6860,6860,6860,6860,0
20250219,091700,4087170,6860,6860,6860,6860,3
20250219,091600,4066590,6870,6870,6870,6870,0
20250219,091500,4066590,6870,6870,6870,6870,0
20250219,091400,4066590,6870,6870,6870,6870,0
20250219,091300,4066590,6870,6870,6870,6870,0
20250219,091200,4066590,6870,6870,6870,6870,1
20250219,091100,4059720,6870,6850,6870,6850,591
20250219,091000,6860,6860,6860,6860,6860,0
20250219,090900,6860,6860,6860,6860,6860,0
20250219,090800,6860,6860,6860,6860,6860,1
20250219,090700,0,6800,6800,6800,6800,0
20250219,090600,0,6800,6800,6800,6800,0
20250219,090500,0,6800,6800,6800,6800,0
20250219,090400,0,6800,6800,6800,6800,0
20250219,090300,0,6800,6800,6800,6800,0
20250219,090200,0,6800,6800,6800,6800,0
20250219,090100,0,6800,6800,6800,6800,0
20250219,090000,0,6800,6800,6800,6800,0