KissMeData/229500/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205500,5867410,5290,5290,5290,5290,100
20250219,205400,5867410,5290,5290,5290,5290,0
20250219,205300,5867410,5290,5290,5290,5290,0
20250219,205200,5867410,5290,5290,5290,5290,0
20250219,205100,5867410,5290,5290,5290,5290,0
20250219,205000,5867410,5290,5290,5290,5290,0
20250219,204900,5867410,5290,5290,5290,5290,0
20250219,204800,5867410,5290,5290,5290,5290,0
20250219,204700,5867410,5290,5290,5290,5290,0
20250219,204600,5867410,5290,5290,5290,5290,0
20250219,204500,5867410,5290,5290,5290,5290,0
20250219,204400,5867410,5290,5290,5290,5290,0
20250219,204300,5867410,5290,5290,5290,5290,0
20250219,204200,5867410,5290,5290,5290,5290,0
20250219,204100,5867410,5290,5290,5290,5290,0
20250219,204000,5867410,5290,5290,5290,5290,0
20250219,203900,5867410,5290,5290,5290,5290,0
20250219,203800,5867410,5290,5290,5290,5290,0
20250219,203700,5867410,5290,5290,5290,5290,0
20250219,203600,5867410,5290,5290,5290,5290,0
20250219,203500,5867410,5290,5290,5290,5290,0
20250219,203400,5867410,5290,5290,5290,5290,0
20250219,203300,5867410,5290,5290,5290,5290,0
20250219,203200,5867410,5290,5290,5290,5290,0
20250219,203100,5867410,5290,5290,5290,5290,0
20250219,203000,5867410,5290,5290,5290,5290,0
20250219,202900,5867410,5290,5290,5290,5290,0
20250219,202800,5867410,5290,5290,5290,5290,0
20250219,202700,5867410,5290,5290,5290,5290,0
20250219,202600,5867410,5290,5290,5290,5290,0
20250219,202500,5867410,5290,5290,5290,5290,100
20250219,202400,5867410,5290,5290,5290,5290,0
20250219,202300,5867410,5290,5290,5290,5290,0
20250219,202200,5867410,5290,5290,5290,5290,0
20250219,202100,5867410,5290,5290,5290,5290,0
20250219,202000,5867410,5290,5290,5290,5290,0
20250219,201900,5867410,5290,5290,5290,5290,0
20250219,201800,5867410,5290,5290,5290,5290,0
20250219,201700,5867410,5290,5290,5290,5290,0
20250219,201600,5867410,5290,5290,5290,5290,0
20250219,201500,5867410,5290,5290,5290,5290,0
20250219,201400,5867410,5290,5290,5290,5290,0
20250219,201300,5867410,5290,5290,5290,5290,0
20250219,201200,5867410,5290,5290,5290,5290,0
20250219,201100,5867410,5290,5290,5290,5290,0
20250219,201000,5867410,5290,5290,5290,5290,0
20250219,200900,5867410,5290,5290,5290,5290,0
20250219,200800,5867410,5290,5290,5290,5290,0
20250219,200700,5867410,5290,5290,5290,5290,0
20250219,200600,5867410,5290,5290,5290,5290,0
20250219,200500,5867410,5290,5290,5290,5290,0
20250219,200400,5867410,5290,5290,5290,5290,0
20250219,200300,5867410,5290,5290,5290,5290,0
20250219,200200,5867410,5290,5290,5290,5290,0
20250219,200100,5867410,5290,5290,5290,5290,0
20250219,200000,5867410,5290,5290,5290,5290,0
20250219,195900,5867410,5290,5290,5290,5290,0
20250219,195800,5867410,5290,5290,5290,5290,0
20250219,195700,5867410,5290,5290,5290,5290,0
20250219,195600,5867410,5290,5290,5290,5290,0
20250219,195500,5867410,5290,5290,5290,5290,100
20250219,195400,5867410,5290,5290,5290,5290,0
20250219,195300,5867410,5290,5290,5290,5290,0
20250219,195200,5867410,5290,5290,5290,5290,0
20250219,195100,5867410,5290,5290,5290,5290,0
20250219,195000,5867410,5290,5290,5290,5290,0
20250219,194900,5867410,5290,5290,5290,5290,0
20250219,194800,5867410,5290,5290,5290,5290,0
20250219,194700,5867410,5290,5290,5290,5290,0
20250219,194600,5867410,5290,5290,5290,5290,0
20250219,194500,5867410,5290,5290,5290,5290,0
20250219,194400,5867410,5290,5290,5290,5290,0
20250219,194300,5867410,5290,5290,5290,5290,0
20250219,194200,5867410,5290,5290,5290,5290,0
20250219,194100,5867410,5290,5290,5290,5290,0
20250219,194000,5867410,5290,5290,5290,5290,0
20250219,193900,5867410,5290,5290,5290,5290,0
20250219,193800,5867410,5290,5290,5290,5290,0
20250219,193700,5867410,5290,5290,5290,5290,0
20250219,193600,5867410,5290,5290,5290,5290,0
20250219,193500,5867410,5290,5290,5290,5290,0
20250219,193400,5867410,5290,5290,5290,5290,0
20250219,193300,5867410,5290,5290,5290,5290,0
20250219,193200,5867410,5290,5290,5290,5290,0
20250219,193100,5867410,5290,5290,5290,5290,0
20250219,193000,5867410,5290,5290,5290,5290,0
20250219,192900,5867410,5290,5290,5290,5290,0
20250219,192800,5867410,5290,5290,5290,5290,0
20250219,192700,5867410,5290,5290,5290,5290,0
20250219,192600,5867410,5290,5290,5290,5290,0
20250219,192500,5867410,5290,5290,5290,5290,100
20250219,192400,5867410,5290,5290,5290,5290,0
20250219,192300,5867410,5290,5290,5290,5290,0
20250219,192200,5867410,5290,5290,5290,5290,0
20250219,192100,5867410,5290,5290,5290,5290,0
20250219,192000,5867410,5290,5290,5290,5290,0
20250219,191900,5867410,5290,5290,5290,5290,0
20250219,191800,5867410,5290,5290,5290,5290,0
20250219,191700,5867410,5290,5290,5290,5290,0
20250219,191600,5867410,5290,5290,5290,5290,0
20250219,191500,5867410,5290,5290,5290,5290,0
20250219,191400,5867410,5290,5290,5290,5290,0
20250219,191300,5867410,5290,5290,5290,5290,0
20250219,191200,5867410,5290,5290,5290,5290,0
20250219,191100,5867410,5290,5290,5290,5290,0
20250219,191000,5867410,5290,5290,5290,5290,0
20250219,190900,5867410,5290,5290,5290,5290,0
20250219,190800,5867410,5290,5290,5290,5290,0
20250219,190700,5867410,5290,5290,5290,5290,0
20250219,190600,5867410,5290,5290,5290,5290,0
20250219,190500,5867410,5290,5290,5290,5290,0
20250219,190400,5867410,5290,5290,5290,5290,0
20250219,190300,5867410,5290,5290,5290,5290,0
20250219,190200,5867410,5290,5290,5290,5290,0
20250219,190100,5867410,5290,5290,5290,5290,0
20250219,190000,5867410,5290,5290,5290,5290,0
20250219,185900,5867410,5290,5290,5290,5290,0
20250219,185800,5867410,5290,5290,5290,5290,0
20250219,185700,5867410,5290,5290,5290,5290,0
20250219,185600,5867410,5290,5290,5290,5290,0
20250219,185500,5867410,5290,5290,5290,5290,100
20250219,185400,5867410,5290,5290,5290,5290,0
20250219,185300,5867410,5290,5290,5290,5290,0
20250219,185200,5867410,5290,5290,5290,5290,0
20250219,185100,5867410,5290,5290,5290,5290,0
20250219,185000,5867410,5290,5290,5290,5290,0
20250219,184900,5867410,5290,5290,5290,5290,0
20250219,184800,5867410,5290,5290,5290,5290,0
20250219,184700,5867410,5290,5290,5290,5290,0
20250219,184600,5867410,5290,5290,5290,5290,0
20250219,184500,5867410,5290,5290,5290,5290,0
20250219,184400,5867410,5290,5290,5290,5290,0
20250219,184300,5867410,5290,5290,5290,5290,0
20250219,184200,5867410,5290,5290,5290,5290,0
20250219,184100,5867410,5290,5290,5290,5290,0
20250219,184000,5867410,5290,5290,5290,5290,0
20250219,183900,5867410,5290,5290,5290,5290,0
20250219,183800,5867410,5290,5290,5290,5290,0
20250219,183700,5867410,5290,5290,5290,5290,0
20250219,183600,5867410,5290,5290,5290,5290,0
20250219,183500,5867410,5290,5290,5290,5290,0
20250219,183400,5867410,5290,5290,5290,5290,0
20250219,183300,5867410,5290,5290,5290,5290,0
20250219,183200,5867410,5290,5290,5290,5290,0
20250219,183100,5867410,5290,5290,5290,5290,0
20250219,183000,5867410,5290,5290,5290,5290,0
20250219,182900,5867410,5290,5290,5290,5290,0
20250219,182800,5867410,5290,5290,5290,5290,0
20250219,182700,5867410,5290,5290,5290,5290,0
20250219,182600,5867410,5290,5290,5290,5290,0
20250219,182500,5867410,5290,5290,5290,5290,100
20250219,182400,5867410,5290,5290,5290,5290,0
20250219,182300,5867410,5290,5290,5290,5290,0
20250219,182200,5867410,5290,5290,5290,5290,0
20250219,182100,5867410,5290,5290,5290,5290,0
20250219,182000,5867410,5290,5290,5290,5290,0
20250219,181900,5867410,5290,5290,5290,5290,0
20250219,181800,5867410,5290,5290,5290,5290,0
20250219,181700,5867410,5290,5290,5290,5290,0
20250219,181600,5867410,5290,5290,5290,5290,0
20250219,181500,5867410,5290,5290,5290,5290,0
20250219,181400,5867410,5290,5290,5290,5290,0
20250219,181300,5867410,5290,5290,5290,5290,0
20250219,181200,5867410,5290,5290,5290,5290,0
20250219,181100,5867410,5290,5290,5290,5290,0
20250219,181000,5867410,5290,5290,5290,5290,0
20250219,180900,5867410,5290,5290,5290,5290,0
20250219,180800,5867410,5290,5290,5290,5290,0
20250219,180700,5867410,5290,5290,5290,5290,0
20250219,180600,5867410,5290,5290,5290,5290,0
20250219,180500,5867410,5290,5290,5290,5290,0
20250219,180400,5867410,5290,5290,5290,5290,0
20250219,180300,5867410,5290,5290,5290,5290,0
20250219,180200,5867410,5290,5290,5290,5290,0
20250219,180100,5867410,5290,5290,5290,5290,0
20250219,180000,5867410,5290,5290,5290,5290,0
20250219,175900,5867410,5290,5290,5290,5290,0
20250219,175800,5867410,5290,5290,5290,5290,0
20250219,175700,5867410,5290,5290,5290,5290,0
20250219,175600,5867410,5290,5290,5290,5290,0
20250219,175500,5867410,5290,5290,5290,5290,100
20250219,175400,5867410,5290,5290,5290,5290,0
20250219,175300,5867410,5290,5290,5290,5290,0
20250219,175200,5867410,5290,5290,5290,5290,0
20250219,175100,5867410,5290,5290,5290,5290,0
20250219,175000,5867410,5290,5290,5290,5290,0
20250219,174900,5867410,5290,5290,5290,5290,0
20250219,174800,5867410,5290,5290,5290,5290,0
20250219,174700,5867410,5290,5290,5290,5290,0
20250219,174600,5867410,5290,5290,5290,5290,0
20250219,174500,5867410,5290,5290,5290,5290,0
20250219,174400,5867410,5290,5290,5290,5290,0
20250219,174300,5867410,5290,5290,5290,5290,0
20250219,174200,5867410,5290,5290,5290,5290,0
20250219,174100,5867410,5290,5290,5290,5290,0
20250219,174000,5867410,5290,5290,5290,5290,0
20250219,173900,5867410,5290,5290,5290,5290,0
20250219,173800,5867410,5290,5290,5290,5290,0
20250219,173700,5867410,5290,5290,5290,5290,0
20250219,173600,5867410,5290,5290,5290,5290,0
20250219,173500,5867410,5290,5290,5290,5290,0
20250219,173400,5867410,5290,5290,5290,5290,0
20250219,173300,5867410,5290,5290,5290,5290,0
20250219,173200,5867410,5290,5290,5290,5290,0
20250219,173100,5867410,5290,5290,5290,5290,0
20250219,173000,5867410,5290,5290,5290,5290,0
20250219,172900,5867410,5290,5290,5290,5290,0
20250219,172800,5867410,5290,5290,5290,5290,0
20250219,172700,5867410,5290,5290,5290,5290,0
20250219,172600,5867410,5290,5290,5290,5290,0
20250219,172500,5867410,5290,5290,5290,5290,100
20250219,172400,5867410,5290,5290,5290,5290,0
20250219,172300,5867410,5290,5290,5290,5290,0
20250219,172200,5867410,5290,5290,5290,5290,0
20250219,172100,5867410,5290,5290,5290,5290,0
20250219,172000,5867410,5290,5290,5290,5290,0
20250219,171900,5867410,5290,5290,5290,5290,0
20250219,171800,5867410,5290,5290,5290,5290,0
20250219,171700,5867410,5290,5290,5290,5290,0
20250219,171600,5867410,5290,5290,5290,5290,0
20250219,171500,5867410,5290,5290,5290,5290,0
20250219,171400,5867410,5290,5290,5290,5290,0
20250219,171300,5867410,5290,5290,5290,5290,0
20250219,171200,5867410,5290,5290,5290,5290,0
20250219,171100,5867410,5290,5290,5290,5290,0
20250219,171000,5867410,5290,5290,5290,5290,0
20250219,170900,5867410,5290,5290,5290,5290,0
20250219,170800,5867410,5290,5290,5290,5290,0
20250219,170700,5867410,5290,5290,5290,5290,0
20250219,170600,5867410,5290,5290,5290,5290,0
20250219,170500,5867410,5290,5290,5290,5290,0
20250219,170400,5867410,5290,5290,5290,5290,0
20250219,170300,5867410,5290,5290,5290,5290,0
20250219,170200,5867410,5290,5290,5290,5290,0
20250219,170100,5867410,5290,5290,5290,5290,0
20250219,170000,5867410,5290,5290,5290,5290,0
20250219,165900,5867410,5290,5290,5290,5290,0
20250219,165800,5867410,5290,5290,5290,5290,0
20250219,165700,5867410,5290,5290,5290,5290,0
20250219,165600,5867410,5290,5290,5290,5290,0
20250219,165500,5867410,5290,5290,5290,5290,100
20250219,165400,5867410,5290,5290,5290,5290,0
20250219,165300,5867410,5290,5290,5290,5290,0
20250219,165200,5867410,5290,5290,5290,5290,0
20250219,165100,5867410,5290,5290,5290,5290,0
20250219,165000,5867410,5290,5290,5290,5290,0
20250219,164900,5867410,5290,5290,5290,5290,0
20250219,164800,5867410,5290,5290,5290,5290,0
20250219,164700,5867410,5290,5290,5290,5290,0
20250219,164600,5867410,5290,5290,5290,5290,0
20250219,164500,5867410,5290,5290,5290,5290,0
20250219,164400,5867410,5290,5290,5290,5290,0
20250219,164300,5867410,5290,5290,5290,5290,0
20250219,164200,5867410,5290,5290,5290,5290,0
20250219,164100,5867410,5290,5290,5290,5290,0
20250219,164000,5867410,5290,5290,5290,5290,0
20250219,163900,5867410,5290,5290,5290,5290,0
20250219,163800,5867410,5290,5290,5290,5290,0
20250219,163700,5867410,5290,5290,5290,5290,0
20250219,163600,5867410,5290,5290,5290,5290,0
20250219,163500,5867410,5290,5290,5290,5290,0
20250219,163400,5867410,5290,5290,5290,5290,0
20250219,163300,5867410,5290,5290,5290,5290,0
20250219,163200,5867410,5290,5290,5290,5290,0
20250219,163100,5867410,5290,5290,5290,5290,0
20250219,163000,5867410,5290,5290,5290,5290,0
20250219,162900,5867410,5290,5290,5290,5290,0
20250219,162800,5867410,5290,5290,5290,5290,0
20250219,162700,5867410,5290,5290,5290,5290,0
20250219,162600,5867410,5290,5290,5290,5290,0
20250219,162500,5867410,5290,5290,5290,5290,100
20250219,162400,5867410,5290,5290,5290,5290,0
20250219,162300,5867410,5290,5290,5290,5290,0
20250219,162200,5867410,5290,5290,5290,5290,0
20250219,162100,5867410,5290,5290,5290,5290,0
20250219,162000,5867410,5290,5290,5290,5290,0
20250219,161900,5867410,5290,5290,5290,5290,0
20250219,161800,5867410,5290,5290,5290,5290,0
20250219,161700,5867410,5290,5290,5290,5290,0
20250219,161600,5867410,5290,5290,5290,5290,0
20250219,161500,5867410,5290,5290,5290,5290,0
20250219,161400,5867410,5290,5290,5290,5290,0
20250219,161300,5867410,5290,5290,5290,5290,0
20250219,161200,5867410,5290,5290,5290,5290,0
20250219,161100,5867410,5290,5290,5290,5290,0
20250219,161000,5867410,5290,5290,5290,5290,0
20250219,160900,5867410,5290,5290,5290,5290,0
20250219,160800,5867410,5290,5290,5290,5290,0
20250219,160700,5867410,5290,5290,5290,5290,0
20250219,160600,5867410,5290,5290,5290,5290,0
20250219,160500,5867410,5290,5290,5290,5290,0
20250219,160400,5867410,5290,5290,5290,5290,0
20250219,160300,5867410,5290,5290,5290,5290,0
20250219,160200,5867410,5290,5290,5290,5290,0
20250219,160100,5867410,5290,5290,5290,5290,0
20250219,160000,5867410,5290,5290,5290,5290,0
20250219,155900,5867410,5290,5290,5290,5290,0
20250219,155800,5867410,5290,5290,5290,5290,0
20250219,155700,5867410,5290,5290,5290,5290,0
20250219,155600,5867410,5290,5290,5290,5290,0
20250219,155500,5867410,5290,5290,5290,5290,100
20250219,155400,5867410,5290,5290,5290,5290,0
20250219,155300,5867410,5290,5290,5290,5290,0
20250219,155200,5867410,5290,5290,5290,5290,0
20250219,155100,5867410,5290,5290,5290,5290,0
20250219,155000,5867410,5290,5290,5290,5290,0
20250219,154900,5867410,5290,5290,5290,5290,0
20250219,154800,5867410,5290,5290,5290,5290,0
20250219,154700,5867410,5290,5290,5290,5290,0
20250219,154600,5867410,5290,5290,5290,5290,0
20250219,154500,5867410,5290,5290,5290,5290,0
20250219,154400,5867410,5290,5290,5290,5290,0
20250219,154300,5867410,5290,5290,5290,5290,0
20250219,154200,5867410,5290,5290,5290,5290,0
20250219,154100,5867410,5290,5290,5290,5290,0
20250219,154000,5867410,5290,5290,5290,5290,0
20250219,153900,5867410,5290,5290,5290,5290,0
20250219,153800,5867410,5290,5290,5290,5290,0
20250219,153700,5867410,5290,5290,5290,5290,0
20250219,153600,5867410,5290,5290,5290,5290,0
20250219,153500,5867410,5290,5290,5290,5290,0
20250219,153400,5867410,5290,5290,5290,5290,0
20250219,153300,5867410,5290,5290,5290,5290,0
20250219,153200,5867410,5290,5290,5290,5290,0
20250219,153100,5867410,5290,5290,5290,5290,0
20250219,153000,5867410,5290,5290,5290,5290,100
20250219,152900,5338410,5290,5290,5290,5290,0
20250219,152800,5338410,5290,5290,5290,5290,0
20250219,152700,5338410,5290,5290,5290,5290,0
20250219,152600,5338410,5290,5290,5290,5290,0
20250219,152500,5338410,5290,5290,5290,5290,0
20250219,152400,5338410,5290,5290,5290,5290,0
20250219,152300,5338410,5290,5290,5290,5290,0
20250219,152200,5338410,5290,5290,5290,5290,0
20250219,152100,5338410,5290,5290,5290,5290,0
20250219,152000,5338410,5290,5290,5290,5290,0
20250219,151900,5338410,5290,5290,5290,5290,0
20250219,151800,5338410,5290,5290,5290,5290,0
20250219,151700,5338410,5290,5290,5290,5290,0
20250219,151600,5338410,5290,5290,5290,5290,10
20250219,151500,5285510,5300,5300,5300,5300,0
20250219,151400,5285510,5300,5300,5300,5300,0
20250219,151300,5285510,5300,5300,5300,5300,0
20250219,151200,5285510,5300,5300,5300,5300,0
20250219,151100,5285510,5300,5300,5300,5300,0
20250219,151000,5285510,5300,5300,5300,5300,0
20250219,150900,5285510,5300,5300,5300,5300,0
20250219,150800,5285510,5300,5300,5300,5300,0
20250219,150700,5285510,5300,5300,5300,5300,0
20250219,150600,5285510,5300,5300,5300,5300,0
20250219,150500,5285510,5300,5300,5300,5300,0
20250219,150400,5285510,5300,5300,5300,5300,0
20250219,150300,5285510,5300,5300,5300,5300,0
20250219,150200,5285510,5300,5300,5300,5300,0
20250219,150100,5285510,5300,5300,5300,5300,0
20250219,150000,5285510,5300,5300,5300,5300,0
20250219,145900,5285510,5300,5300,5300,5300,0
20250219,145800,5285510,5300,5300,5300,5300,0
20250219,145700,5285510,5300,5300,5300,5300,0
20250219,145600,5285510,5300,5300,5300,5300,0
20250219,145500,5285510,5300,5300,5300,5300,0
20250219,145400,5285510,5300,5300,5300,5300,0
20250219,145300,5285510,5300,5300,5300,5300,0
20250219,145200,5285510,5300,5300,5300,5300,0
20250219,145100,5285510,5300,5300,5300,5300,0
20250219,145000,5285510,5300,5300,5300,5300,0
20250219,144900,5285510,5300,5300,5300,5300,0
20250219,144800,5285510,5300,5300,5300,5300,0
20250219,144700,5285510,5300,5300,5300,5300,0
20250219,144600,5285510,5300,5300,5300,5300,0
20250219,144500,5285510,5300,5300,5300,5300,0
20250219,144400,5285510,5300,5300,5300,5300,0
20250219,144300,5285510,5300,5300,5300,5300,0
20250219,144200,5285510,5300,5300,5300,5300,0
20250219,144100,5285510,5300,5300,5300,5300,0
20250219,144000,5285510,5300,5300,5300,5300,0
20250219,143900,5285510,5300,5300,5300,5300,0
20250219,143800,5285510,5300,5300,5300,5300,0
20250219,143700,5285510,5300,5300,5300,5300,0
20250219,143600,5285510,5300,5300,5300,5300,0
20250219,143500,5285510,5300,5300,5300,5300,0
20250219,143400,5285510,5300,5300,5300,5300,0
20250219,143300,5285510,5300,5300,5300,5300,0
20250219,143200,5285510,5300,5300,5300,5300,0
20250219,143100,5285510,5300,5300,5300,5300,0
20250219,143000,5285510,5300,5300,5300,5300,0
20250219,142900,5285510,5300,5300,5300,5300,0
20250219,142800,5285510,5300,5300,5300,5300,0
20250219,142700,5285510,5300,5300,5300,5300,0
20250219,142600,5285510,5300,5300,5300,5300,0
20250219,142500,5285510,5300,5300,5300,5300,0
20250219,142400,5285510,5300,5300,5300,5300,0
20250219,142300,5285510,5300,5300,5300,5300,0
20250219,142200,5285510,5300,5300,5300,5300,0
20250219,142100,5285510,5300,5300,5300,5300,0
20250219,142000,5285510,5300,5300,5300,5300,0
20250219,141900,5285510,5300,5300,5300,5300,0
20250219,141800,5285510,5300,5300,5300,5300,0
20250219,141700,5285510,5300,5300,5300,5300,0
20250219,141600,5285510,5300,5300,5300,5300,0
20250219,141500,5285510,5300,5300,5300,5300,0
20250219,141400,5285510,5300,5300,5300,5300,0
20250219,141300,5285510,5300,5300,5300,5300,0
20250219,141200,5285510,5300,5300,5300,5300,0
20250219,141100,5285510,5300,5300,5300,5300,0
20250219,141000,5285510,5300,5300,5300,5300,0
20250219,140900,5285510,5300,5300,5300,5300,0
20250219,140800,5285510,5300,5300,5300,5300,0
20250219,140700,5285510,5300,5300,5300,5300,0
20250219,140600,5285510,5300,5300,5300,5300,0
20250219,140500,5285510,5300,5300,5300,5300,0
20250219,140400,5285510,5300,5300,5300,5300,0
20250219,140300,5285510,5300,5300,5300,5300,0
20250219,140200,5285510,5300,5300,5300,5300,0
20250219,140100,5285510,5300,5300,5300,5300,0
20250219,140000,5285510,5300,5300,5300,5300,0
20250219,135900,5285510,5300,5300,5300,5300,0
20250219,135800,5285510,5300,5300,5300,5300,0
20250219,135700,5285510,5300,5300,5300,5300,0
20250219,135600,5285510,5300,5300,5300,5300,0
20250219,135500,5285510,5300,5300,5300,5300,0
20250219,135400,5285510,5300,5300,5300,5300,0
20250219,135300,5285510,5300,5300,5300,5300,0
20250219,135200,5285510,5300,5300,5300,5300,0
20250219,135100,5285510,5300,5300,5300,5300,0
20250219,135000,5285510,5300,5300,5300,5300,0
20250219,134900,5285510,5300,5300,5300,5300,0
20250219,134800,5285510,5300,5300,5300,5300,0
20250219,134700,5285510,5300,5300,5300,5300,0
20250219,134600,5285510,5300,5300,5300,5300,0
20250219,134500,5285510,5300,5300,5300,5300,0
20250219,134400,5285510,5300,5300,5300,5300,0
20250219,134300,5285510,5300,5300,5300,5300,0
20250219,134200,5285510,5300,5300,5300,5300,0
20250219,134100,5285510,5300,5300,5300,5300,0
20250219,134000,5285510,5300,5300,5300,5300,0
20250219,133900,5285510,5300,5300,5300,5300,0
20250219,133800,5285510,5300,5300,5300,5300,0
20250219,133700,5285510,5300,5300,5300,5300,0
20250219,133600,5285510,5300,5300,5300,5300,0
20250219,133500,5285510,5300,5300,5300,5300,0
20250219,133400,5285510,5300,5300,5300,5300,0
20250219,133300,5285510,5300,5300,5300,5300,0
20250219,133200,5285510,5300,5300,5300,5300,0
20250219,133100,5285510,5300,5300,5300,5300,0
20250219,133000,5285510,5300,5300,5300,5300,0
20250219,132900,5285510,5300,5300,5300,5300,0
20250219,132800,5285510,5300,5300,5300,5300,0
20250219,132700,5285510,5300,5300,5300,5300,0
20250219,132600,5285510,5300,5300,5300,5300,0
20250219,132500,5285510,5300,5300,5300,5300,0
20250219,132400,5285510,5300,5300,5300,5300,0
20250219,132300,5285510,5300,5300,5300,5300,0
20250219,132200,5285510,5300,5300,5300,5300,0
20250219,132100,5285510,5300,5300,5300,5300,0
20250219,132000,5285510,5300,5300,5300,5300,0
20250219,131900,5285510,5300,5300,5300,5300,0
20250219,131800,5285510,5300,5300,5300,5300,0
20250219,131700,5285510,5300,5300,5300,5300,0
20250219,131600,5285510,5300,5300,5300,5300,0
20250219,131500,5285510,5300,5300,5300,5300,0
20250219,131400,5285510,5300,5300,5300,5300,0
20250219,131300,5285510,5300,5300,5300,5300,0
20250219,131200,5285510,5300,5300,5300,5300,0
20250219,131100,5285510,5300,5300,5300,5300,0
20250219,131000,5285510,5300,5300,5300,5300,0
20250219,130900,5285510,5300,5300,5300,5300,0
20250219,130800,5285510,5300,5300,5300,5300,0
20250219,130700,5285510,5300,5300,5300,5300,0
20250219,130600,5285510,5300,5220,5300,5220,14
20250219,130500,5212350,5220,5220,5220,5220,0
20250219,130400,5212350,5220,5220,5220,5220,0
20250219,130300,5212350,5220,5220,5220,5220,0
20250219,130200,5212350,5220,5220,5220,5220,0
20250219,130100,5212350,5220,5220,5220,5220,0
20250219,130000,5212350,5220,5220,5220,5220,0
20250219,125900,5212350,5220,5220,5220,5220,0
20250219,125800,5212350,5220,5220,5220,5220,0
20250219,125700,5212350,5220,5220,5220,5220,0
20250219,125600,5212350,5220,5220,5220,5220,0
20250219,125500,5212350,5220,5220,5220,5220,0
20250219,125400,5212350,5220,5220,5220,5220,0
20250219,125300,5212350,5220,5220,5220,5220,1
20250219,125200,5207130,5180,5180,5180,5180,0
20250219,125100,5207130,5180,5180,5180,5180,193
20250219,125000,4207390,5220,5220,5220,5220,0
20250219,124900,4207390,5220,5220,5220,5220,0
20250219,124800,4207390,5220,5220,5220,5220,0
20250219,124700,4207390,5220,5220,5220,5220,0
20250219,124600,4207390,5220,5220,5220,5220,0
20250219,124500,4207390,5220,5220,5220,5220,0
20250219,124400,4207390,5220,5220,5220,5220,0
20250219,124300,4207390,5220,5220,5220,5220,0
20250219,124200,4207390,5220,5220,5220,5220,0
20250219,124100,4207390,5220,5220,5220,5220,0
20250219,124000,4207390,5220,5220,5220,5220,0
20250219,123900,4207390,5220,5220,5220,5220,0
20250219,123800,4207390,5220,5220,5220,5220,0
20250219,123700,4207390,5220,5220,5220,5220,0
20250219,123600,4207390,5220,5220,5220,5220,0
20250219,123500,4207390,5220,5220,5220,5220,0
20250219,123400,4207390,5220,5220,5220,5220,0
20250219,123300,4207390,5220,5220,5220,5220,0
20250219,123200,4207390,5220,5220,5220,5220,0
20250219,123100,4207390,5220,5220,5220,5220,0
20250219,123000,4207390,5220,5220,5220,5220,0
20250219,122900,4207390,5220,5220,5220,5220,0
20250219,122800,4207390,5220,5220,5220,5220,0
20250219,122700,4207390,5220,5220,5220,5220,0
20250219,122600,4207390,5220,5220,5220,5220,0
20250219,122500,4207390,5220,5220,5220,5220,0
20250219,122400,4207390,5220,5220,5220,5220,0
20250219,122300,4207390,5220,5220,5220,5220,0
20250219,122200,4207390,5220,5220,5220,5220,0
20250219,122100,4207390,5220,5220,5220,5220,0
20250219,122000,4207390,5220,5220,5220,5220,0
20250219,121900,4207390,5220,5220,5220,5220,0
20250219,121800,4207390,5220,5220,5220,5220,0
20250219,121700,4207390,5220,5220,5220,5220,0
20250219,121600,4207390,5220,5220,5220,5220,0
20250219,121500,4207390,5220,5220,5220,5220,0
20250219,121400,4207390,5220,5220,5220,5220,0
20250219,121300,4207390,5220,5220,5220,5220,0
20250219,121200,4207390,5220,5220,5220,5220,0
20250219,121100,4207390,5220,5220,5220,5220,0
20250219,121000,4207390,5220,5220,5220,5220,0
20250219,120900,4207390,5220,5220,5220,5220,0
20250219,120800,4207390,5220,5220,5220,5220,0
20250219,120700,4207390,5220,5220,5220,5220,0
20250219,120600,4207390,5220,5220,5220,5220,0
20250219,120500,4207390,5220,5220,5220,5220,0
20250219,120400,4207390,5220,5220,5220,5220,0
20250219,120300,4207390,5220,5220,5220,5220,0
20250219,120200,4207390,5220,5220,5220,5220,0
20250219,120100,4207390,5220,5220,5220,5220,0
20250219,120000,4207390,5220,5220,5220,5220,0
20250219,115900,4207390,5220,5220,5220,5220,0
20250219,115800,4207390,5220,5220,5220,5220,0
20250219,115700,4207390,5220,5220,5220,5220,0
20250219,115600,4207390,5220,5220,5220,5220,0
20250219,115500,4207390,5220,5220,5220,5220,0
20250219,115400,4207390,5220,5220,5220,5220,0
20250219,115300,4207390,5220,5220,5220,5220,0
20250219,115200,4207390,5220,5220,5220,5220,0
20250219,115100,4207390,5220,5220,5220,5220,0
20250219,115000,4207390,5220,5220,5220,5220,0
20250219,114900,4207390,5220,5220,5220,5220,0
20250219,114800,4207390,5220,5220,5220,5220,0
20250219,114700,4207390,5220,5220,5220,5220,0
20250219,114600,4207390,5220,5220,5220,5220,0
20250219,114500,4207390,5220,5220,5220,5220,0
20250219,114400,4207390,5220,5220,5220,5220,0
20250219,114300,4207390,5220,5220,5220,5220,0
20250219,114200,4207390,5220,5220,5220,5220,0
20250219,114100,4207390,5220,5220,5220,5220,0
20250219,114000,4207390,5220,5220,5220,5220,0
20250219,113900,4207390,5220,5220,5220,5220,0
20250219,113800,4207390,5220,5220,5220,5220,0
20250219,113700,4207390,5220,5220,5220,5220,0
20250219,113600,4207390,5220,5120,5220,5120,322
20250219,113500,2556550,5220,5220,5220,5220,0
20250219,113400,2556550,5220,5220,5220,5220,0
20250219,113300,2556550,5220,5220,5220,5220,0
20250219,113200,2556550,5220,5220,5220,5220,0
20250219,113100,2556550,5220,5220,5220,5220,0
20250219,113000,2556550,5220,5220,5220,5220,0
20250219,112900,2556550,5220,5220,5220,5220,0
20250219,112800,2556550,5220,5220,5220,5220,0
20250219,112700,2556550,5220,5220,5220,5220,0
20250219,112600,2556550,5220,5220,5220,5220,0
20250219,112500,2556550,5220,5220,5220,5220,0
20250219,112400,2556550,5220,5220,5220,5220,0
20250219,112300,2556550,5220,5220,5220,5220,0
20250219,112200,2556550,5220,5220,5220,5220,0
20250219,112100,2556550,5220,5220,5220,5220,0
20250219,112000,2556550,5220,5220,5220,5220,0
20250219,111900,2556550,5220,5220,5220,5220,0
20250219,111800,2556550,5220,5220,5220,5220,0
20250219,111700,2556550,5220,5220,5220,5220,0
20250219,111600,2556550,5220,5220,5220,5220,0
20250219,111500,2556550,5220,5220,5220,5220,0
20250219,111400,2556550,5220,5220,5220,5220,0
20250219,111300,2556550,5220,5220,5220,5220,0
20250219,111200,2556550,5220,5220,5220,5220,0
20250219,111100,2556550,5220,5220,5220,5220,0
20250219,111000,2556550,5220,5220,5220,5220,0
20250219,110900,2556550,5220,5220,5220,5220,0
20250219,110800,2556550,5220,5220,5220,5220,0
20250219,110700,2556550,5220,5220,5220,5220,0
20250219,110600,2556550,5220,5220,5220,5220,0
20250219,110500,2556550,5220,5220,5220,5220,26
20250219,110400,2420830,5120,5120,5120,5120,0
20250219,110300,2420830,5120,5120,5120,5120,0
20250219,110200,2420830,5120,5120,5120,5120,0
20250219,110100,2420830,5120,5120,5120,5120,0
20250219,110000,2420830,5120,5120,5120,5120,0
20250219,105900,2420830,5120,5120,5120,5120,0
20250219,105800,2420830,5120,5120,5120,5120,0
20250219,105700,2420830,5120,5120,5120,5120,0
20250219,105600,2420830,5120,5120,5120,5120,0
20250219,105500,2420830,5120,5120,5120,5120,0
20250219,105400,2420830,5120,5120,5120,5120,0
20250219,105300,2420830,5120,5120,5120,5120,0
20250219,105200,2420830,5120,5120,5120,5120,0
20250219,105100,2420830,5120,5120,5120,5120,0
20250219,105000,2420830,5120,5120,5120,5120,0
20250219,104900,2420830,5120,5120,5120,5120,0
20250219,104800,2420830,5120,5120,5120,5120,0
20250219,104700,2420830,5120,5120,5120,5120,0
20250219,104600,2420830,5120,5120,5120,5120,0
20250219,104500,2420830,5120,5120,5120,5120,0
20250219,104400,2420830,5120,5120,5120,5120,0
20250219,104300,2420830,5120,5120,5120,5120,0
20250219,104200,2420830,5120,5120,5120,5120,0
20250219,104100,2420830,5120,5120,5120,5120,0
20250219,104000,2420830,5120,5120,5120,5120,0
20250219,103900,2420830,5120,5120,5120,5120,0
20250219,103800,2420830,5120,5120,5120,5120,0
20250219,103700,2420830,5120,5120,5120,5120,0
20250219,103600,2420830,5120,5120,5120,5120,0
20250219,103500,2420830,5120,5120,5120,5120,0
20250219,103400,2420830,5120,5120,5120,5120,0
20250219,103300,2420830,5120,5120,5120,5120,0
20250219,103200,2420830,5120,5120,5120,5120,0
20250219,103100,2420830,5120,5120,5120,5120,0
20250219,103000,2420830,5120,5120,5120,5120,0
20250219,102900,2420830,5120,5120,5120,5120,0
20250219,102800,2420830,5120,5150,5150,5120,100
20250219,102700,1907690,5350,5350,5350,5350,0
20250219,102600,1907690,5350,5350,5350,5350,0
20250219,102500,1907690,5350,5350,5350,5350,0
20250219,102400,1907690,5350,5350,5350,5350,0
20250219,102300,1907690,5350,5350,5350,5350,0
20250219,102200,1907690,5350,5350,5350,5350,0
20250219,102100,1907690,5350,5350,5350,5350,0
20250219,102000,1907690,5350,5350,5350,5350,0
20250219,101900,1907690,5350,5350,5350,5350,0
20250219,101800,1907690,5350,5350,5350,5350,0
20250219,101700,1907690,5350,5350,5350,5350,0
20250219,101600,1907690,5350,5350,5350,5350,0
20250219,101500,1907690,5350,5350,5350,5350,0
20250219,101400,1907690,5350,5350,5350,5350,0
20250219,101300,1907690,5350,5350,5350,5350,0
20250219,101200,1907690,5350,5350,5350,5350,0
20250219,101100,1907690,5350,5350,5350,5350,0
20250219,101000,1907690,5350,5350,5350,5350,0
20250219,100900,1907690,5350,5350,5350,5350,0
20250219,100800,1907690,5350,5350,5350,5350,0
20250219,100700,1907690,5350,5350,5350,5350,0
20250219,100600,1907690,5350,5350,5350,5350,0
20250219,100500,1907690,5350,5350,5350,5350,0
20250219,100400,1907690,5350,5350,5350,5350,0
20250219,100300,1907690,5350,5350,5350,5350,0
20250219,100200,1907690,5350,5350,5350,5350,0
20250219,100100,1907690,5350,5350,5350,5350,0
20250219,100000,1907690,5350,5350,5350,5350,0
20250219,095900,1907690,5350,5350,5350,5350,0
20250219,095800,1907690,5350,5350,5350,5350,0
20250219,095700,1907690,5350,5350,5350,5350,0
20250219,095600,1907690,5350,5350,5350,5350,0
20250219,095500,1907690,5350,5350,5350,5350,0
20250219,095400,1907690,5350,5350,5350,5350,0
20250219,095300,1907690,5350,5350,5350,5350,0
20250219,095200,1907690,5350,5350,5350,5350,0
20250219,095100,1907690,5350,5350,5350,5350,0
20250219,095000,1907690,5350,5350,5350,5350,0
20250219,094900,1907690,5350,5350,5350,5350,0
20250219,094800,1907690,5350,5350,5350,5350,0
20250219,094700,1907690,5350,5350,5350,5350,0
20250219,094600,1907690,5350,5350,5350,5350,0
20250219,094500,1907690,5350,5350,5350,5350,0
20250219,094400,1907690,5350,5350,5350,5350,0
20250219,094300,1907690,5350,5220,5350,5220,52
20250219,094200,1635990,5220,5220,5220,5220,0
20250219,094100,1635990,5220,5220,5220,5220,0
20250219,094000,1635990,5220,5220,5220,5220,0
20250219,093900,1635990,5220,5220,5220,5220,0
20250219,093800,1635990,5220,5220,5220,5220,0
20250219,093700,1635990,5220,5220,5220,5220,0
20250219,093600,1635990,5220,5220,5220,5220,25
20250219,093500,1505490,5210,5210,5210,5210,0
20250219,093400,1505490,5210,5210,5210,5210,0
20250219,093300,1505490,5210,5210,5210,5210,0
20250219,093200,1505490,5210,5210,5210,5210,0
20250219,093100,1505490,5210,5210,5210,5210,0
20250219,093000,1505490,5210,5210,5210,5210,0
20250219,092900,1505490,5210,5210,5210,5210,55
20250219,092800,1218940,5210,5210,5210,5210,0
20250219,092700,1218940,5210,5210,5210,5210,0
20250219,092600,1218940,5210,5210,5210,5210,0
20250219,092500,1218940,5210,5210,5210,5210,0
20250219,092400,1218940,5210,5210,5210,5210,0
20250219,092300,1218940,5210,5210,5210,5210,0
20250219,092200,1218940,5210,5210,5210,5210,200
20250219,092100,176940,5210,5200,5210,5200,34
20250219,092000,0,5220,5220,5220,5220,0
20250219,091900,0,5220,5220,5220,5220,0
20250219,091800,0,5220,5220,5220,5220,0
20250219,091700,0,5220,5220,5220,5220,0
20250219,091600,0,5220,5220,5220,5220,0
20250219,091500,0,5220,5220,5220,5220,0
20250219,091400,0,5220,5220,5220,5220,0
20250219,091300,0,5220,5220,5220,5220,0
20250219,091200,0,5220,5220,5220,5220,0
20250219,091100,0,5220,5220,5220,5220,0
20250219,091000,0,5220,5220,5220,5220,0
20250219,090900,0,5220,5220,5220,5220,0
20250219,090800,0,5220,5220,5220,5220,0
20250219,090700,0,5220,5220,5220,5220,0
20250219,090600,0,5220,5220,5220,5220,0
20250219,090500,0,5220,5220,5220,5220,0
20250219,090400,0,5220,5220,5220,5220,0
20250219,090300,0,5220,5220,5220,5220,0
20250219,090200,0,5220,5220,5220,5220,0
20250219,090100,0,5220,5220,5220,5220,0
20250219,090000,0,5220,5220,5220,5220,0