KissMeData/244920/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210000,388660620,4030,4030,4030,4030,514
20250219,205900,388660620,4030,4030,4030,4030,0
20250219,205800,388660620,4030,4030,4030,4030,0
20250219,205700,388660620,4030,4030,4030,4030,0
20250219,205600,388660620,4030,4030,4030,4030,0
20250219,205500,388660620,4030,4030,4030,4030,0
20250219,205400,388660620,4030,4030,4030,4030,0
20250219,205300,388660620,4030,4030,4030,4030,0
20250219,205200,388660620,4030,4030,4030,4030,0
20250219,205100,388660620,4030,4030,4030,4030,0
20250219,205000,388660620,4030,4030,4030,4030,0
20250219,204900,388660620,4030,4030,4030,4030,0
20250219,204800,388660620,4030,4030,4030,4030,0
20250219,204700,388660620,4030,4030,4030,4030,0
20250219,204600,388660620,4030,4030,4030,4030,0
20250219,204500,388660620,4030,4030,4030,4030,0
20250219,204400,388660620,4030,4030,4030,4030,0
20250219,204300,388660620,4030,4030,4030,4030,0
20250219,204200,388660620,4030,4030,4030,4030,0
20250219,204100,388660620,4030,4030,4030,4030,0
20250219,204000,388660620,4030,4030,4030,4030,0
20250219,203900,388660620,4030,4030,4030,4030,0
20250219,203800,388660620,4030,4030,4030,4030,0
20250219,203700,388660620,4030,4030,4030,4030,0
20250219,203600,388660620,4030,4030,4030,4030,0
20250219,203500,388660620,4030,4030,4030,4030,0
20250219,203400,388660620,4030,4030,4030,4030,0
20250219,203300,388660620,4030,4030,4030,4030,0
20250219,203200,388660620,4030,4030,4030,4030,0
20250219,203100,388660620,4030,4030,4030,4030,0
20250219,203000,388660620,4030,4030,4030,4030,514
20250219,202900,388660620,4030,4030,4030,4030,0
20250219,202800,388660620,4030,4030,4030,4030,0
20250219,202700,388660620,4030,4030,4030,4030,0
20250219,202600,388660620,4030,4030,4030,4030,0
20250219,202500,388660620,4030,4030,4030,4030,0
20250219,202400,388660620,4030,4030,4030,4030,0
20250219,202300,388660620,4030,4030,4030,4030,0
20250219,202200,388660620,4030,4030,4030,4030,0
20250219,202100,388660620,4030,4030,4030,4030,0
20250219,202000,388660620,4030,4030,4030,4030,0
20250219,201900,388660620,4030,4030,4030,4030,0
20250219,201800,388660620,4030,4030,4030,4030,0
20250219,201700,388660620,4030,4030,4030,4030,0
20250219,201600,388660620,4030,4030,4030,4030,0
20250219,201500,388660620,4030,4030,4030,4030,0
20250219,201400,388660620,4030,4030,4030,4030,0
20250219,201300,388660620,4030,4030,4030,4030,0
20250219,201200,388660620,4030,4030,4030,4030,0
20250219,201100,388660620,4030,4030,4030,4030,0
20250219,201000,388660620,4030,4030,4030,4030,0
20250219,200900,388660620,4030,4030,4030,4030,0
20250219,200800,388660620,4030,4030,4030,4030,0
20250219,200700,388660620,4030,4030,4030,4030,0
20250219,200600,388660620,4030,4030,4030,4030,0
20250219,200500,388660620,4030,4030,4030,4030,0
20250219,200400,388660620,4030,4030,4030,4030,0
20250219,200300,388660620,4030,4030,4030,4030,0
20250219,200200,388660620,4030,4030,4030,4030,0
20250219,200100,388660620,4030,4030,4030,4030,0
20250219,200000,388660620,4030,4030,4030,4030,514
20250219,195900,388660620,4030,4030,4030,4030,0
20250219,195800,388660620,4030,4030,4030,4030,0
20250219,195700,388660620,4030,4030,4030,4030,0
20250219,195600,388660620,4030,4030,4030,4030,0
20250219,195500,388660620,4030,4030,4030,4030,0
20250219,195400,388660620,4030,4030,4030,4030,0
20250219,195300,388660620,4030,4030,4030,4030,0
20250219,195200,388660620,4030,4030,4030,4030,0
20250219,195100,388660620,4030,4030,4030,4030,0
20250219,195000,388660620,4030,4030,4030,4030,0
20250219,194900,388660620,4030,4030,4030,4030,0
20250219,194800,388660620,4030,4030,4030,4030,0
20250219,194700,388660620,4030,4030,4030,4030,0
20250219,194600,388660620,4030,4030,4030,4030,0
20250219,194500,388660620,4030,4030,4030,4030,0
20250219,194400,388660620,4030,4030,4030,4030,0
20250219,194300,388660620,4030,4030,4030,4030,0
20250219,194200,388660620,4030,4030,4030,4030,0
20250219,194100,388660620,4030,4030,4030,4030,0
20250219,194000,388660620,4030,4030,4030,4030,0
20250219,193900,388660620,4030,4030,4030,4030,0
20250219,193800,388660620,4030,4030,4030,4030,0
20250219,193700,388660620,4030,4030,4030,4030,0
20250219,193600,388660620,4030,4030,4030,4030,0
20250219,193500,388660620,4030,4030,4030,4030,0
20250219,193400,388660620,4030,4030,4030,4030,0
20250219,193300,388660620,4030,4030,4030,4030,0
20250219,193200,388660620,4030,4030,4030,4030,0
20250219,193100,388660620,4030,4030,4030,4030,0
20250219,193000,388660620,4030,4030,4030,4030,514
20250219,192900,388660620,4030,4030,4030,4030,0
20250219,192800,388660620,4030,4030,4030,4030,0
20250219,192700,388660620,4030,4030,4030,4030,0
20250219,192600,388660620,4030,4030,4030,4030,0
20250219,192500,388660620,4030,4030,4030,4030,0
20250219,192400,388660620,4030,4030,4030,4030,0
20250219,192300,388660620,4030,4030,4030,4030,0
20250219,192200,388660620,4030,4030,4030,4030,0
20250219,192100,388660620,4030,4030,4030,4030,0
20250219,192000,388660620,4030,4030,4030,4030,0
20250219,191900,388660620,4030,4030,4030,4030,0
20250219,191800,388660620,4030,4030,4030,4030,0
20250219,191700,388660620,4030,4030,4030,4030,0
20250219,191600,388660620,4030,4030,4030,4030,0
20250219,191500,388660620,4030,4030,4030,4030,0
20250219,191400,388660620,4030,4030,4030,4030,0
20250219,191300,388660620,4030,4030,4030,4030,0
20250219,191200,388660620,4030,4030,4030,4030,0
20250219,191100,388660620,4030,4030,4030,4030,0
20250219,191000,388660620,4030,4030,4030,4030,0
20250219,190900,388660620,4030,4030,4030,4030,0
20250219,190800,388660620,4030,4030,4030,4030,0
20250219,190700,388660620,4030,4030,4030,4030,0
20250219,190600,388660620,4030,4030,4030,4030,0
20250219,190500,388660620,4030,4030,4030,4030,0
20250219,190400,388660620,4030,4030,4030,4030,0
20250219,190300,388660620,4030,4030,4030,4030,0
20250219,190200,388660620,4030,4030,4030,4030,0
20250219,190100,388660620,4030,4030,4030,4030,0
20250219,190000,388660620,4030,4030,4030,4030,514
20250219,185900,388660620,4030,4030,4030,4030,0
20250219,185800,388660620,4030,4030,4030,4030,0
20250219,185700,388660620,4030,4030,4030,4030,0
20250219,185600,388660620,4030,4030,4030,4030,0
20250219,185500,388660620,4030,4030,4030,4030,0
20250219,185400,388660620,4030,4030,4030,4030,0
20250219,185300,388660620,4030,4030,4030,4030,0
20250219,185200,388660620,4030,4030,4030,4030,0
20250219,185100,388660620,4030,4030,4030,4030,0
20250219,185000,388660620,4030,4030,4030,4030,0
20250219,184900,388660620,4030,4030,4030,4030,0
20250219,184800,388660620,4030,4030,4030,4030,0
20250219,184700,388660620,4030,4030,4030,4030,0
20250219,184600,388660620,4030,4030,4030,4030,0
20250219,184500,388660620,4030,4030,4030,4030,0
20250219,184400,388660620,4030,4030,4030,4030,0
20250219,184300,388660620,4030,4030,4030,4030,0
20250219,184200,388660620,4030,4030,4030,4030,0
20250219,184100,388660620,4030,4030,4030,4030,0
20250219,184000,388660620,4030,4030,4030,4030,0
20250219,183900,388660620,4030,4030,4030,4030,0
20250219,183800,388660620,4030,4030,4030,4030,0
20250219,183700,388660620,4030,4030,4030,4030,0
20250219,183600,388660620,4030,4030,4030,4030,0
20250219,183500,388660620,4030,4030,4030,4030,0
20250219,183400,388660620,4030,4030,4030,4030,0
20250219,183300,388660620,4030,4030,4030,4030,0
20250219,183200,388660620,4030,4030,4030,4030,0
20250219,183100,388660620,4030,4030,4030,4030,0
20250219,183000,388660620,4030,4030,4030,4030,514
20250219,182900,388660620,4030,4030,4030,4030,0
20250219,182800,388660620,4030,4030,4030,4030,0
20250219,182700,388660620,4030,4030,4030,4030,0
20250219,182600,388660620,4030,4030,4030,4030,0
20250219,182500,388660620,4030,4030,4030,4030,0
20250219,182400,388660620,4030,4030,4030,4030,0
20250219,182300,388660620,4030,4030,4030,4030,0
20250219,182200,388660620,4030,4030,4030,4030,0
20250219,182100,388660620,4030,4030,4030,4030,0
20250219,182000,388660620,4030,4030,4030,4030,0
20250219,181900,388660620,4030,4030,4030,4030,0
20250219,181800,388660620,4030,4030,4030,4030,0
20250219,181700,388660620,4030,4030,4030,4030,0
20250219,181600,388660620,4030,4030,4030,4030,0
20250219,181500,388660620,4030,4030,4030,4030,0
20250219,181400,388660620,4030,4030,4030,4030,0
20250219,181300,388660620,4030,4030,4030,4030,0
20250219,181200,388660620,4030,4030,4030,4030,0
20250219,181100,388660620,4030,4030,4030,4030,0
20250219,181000,388660620,4030,4030,4030,4030,0
20250219,180900,388660620,4030,4030,4030,4030,0
20250219,180800,388660620,4030,4030,4030,4030,0
20250219,180700,388660620,4030,4030,4030,4030,0
20250219,180600,388660620,4030,4030,4030,4030,0
20250219,180500,388660620,4030,4030,4030,4030,0
20250219,180400,388660620,4030,4030,4030,4030,0
20250219,180300,388660620,4030,4030,4030,4030,0
20250219,180200,388660620,4030,4030,4030,4030,0
20250219,180100,388660620,4030,4030,4030,4030,0
20250219,180000,388660620,4030,4030,4030,4030,514
20250219,175900,388660620,4030,4030,4030,4030,0
20250219,175800,388660620,4030,4030,4030,4030,0
20250219,175700,388660620,4030,4030,4030,4030,0
20250219,175600,388660620,4030,4030,4030,4030,0
20250219,175500,388660620,4030,4030,4030,4030,0
20250219,175400,388660620,4030,4030,4030,4030,0
20250219,175300,388660620,4030,4030,4030,4030,0
20250219,175200,388660620,4030,4030,4030,4030,0
20250219,175100,388660620,4030,4030,4030,4030,0
20250219,175000,388660620,4030,4030,4030,4030,0
20250219,174900,388660620,4030,4030,4030,4030,0
20250219,174800,388660620,4030,4030,4030,4030,0
20250219,174700,388660620,4030,4030,4030,4030,0
20250219,174600,388660620,4030,4030,4030,4030,0
20250219,174500,388660620,4030,4030,4030,4030,0
20250219,174400,388660620,4030,4030,4030,4030,0
20250219,174300,388660620,4030,4030,4030,4030,0
20250219,174200,388660620,4030,4030,4030,4030,0
20250219,174100,388660620,4030,4030,4030,4030,0
20250219,174000,388660620,4030,4030,4030,4030,0
20250219,173900,388660620,4030,4030,4030,4030,0
20250219,173800,388660620,4030,4030,4030,4030,0
20250219,173700,388660620,4030,4030,4030,4030,0
20250219,173600,388660620,4030,4030,4030,4030,0
20250219,173500,388660620,4030,4030,4030,4030,0
20250219,173400,388660620,4030,4030,4030,4030,0
20250219,173300,388660620,4030,4030,4030,4030,0
20250219,173200,388660620,4030,4030,4030,4030,0
20250219,173100,388660620,4030,4030,4030,4030,0
20250219,173000,388660620,4030,4030,4030,4030,514
20250219,172900,388660620,4030,4030,4030,4030,0
20250219,172800,388660620,4030,4030,4030,4030,0
20250219,172700,388660620,4030,4030,4030,4030,0
20250219,172600,388660620,4030,4030,4030,4030,0
20250219,172500,388660620,4030,4030,4030,4030,0
20250219,172400,388660620,4030,4030,4030,4030,0
20250219,172300,388660620,4030,4030,4030,4030,0
20250219,172200,388660620,4030,4030,4030,4030,0
20250219,172100,388660620,4030,4030,4030,4030,0
20250219,172000,388660620,4030,4030,4030,4030,0
20250219,171900,388660620,4030,4030,4030,4030,0
20250219,171800,388660620,4030,4030,4030,4030,0
20250219,171700,388660620,4030,4030,4030,4030,0
20250219,171600,388660620,4030,4030,4030,4030,0
20250219,171500,388660620,4030,4030,4030,4030,0
20250219,171400,388660620,4030,4030,4030,4030,0
20250219,171300,388660620,4030,4030,4030,4030,0
20250219,171200,388660620,4030,4030,4030,4030,0
20250219,171100,388660620,4030,4030,4030,4030,0
20250219,171000,388660620,4030,4030,4030,4030,0
20250219,170900,388660620,4030,4030,4030,4030,0
20250219,170800,388660620,4030,4030,4030,4030,0
20250219,170700,388660620,4030,4030,4030,4030,0
20250219,170600,388660620,4030,4030,4030,4030,0
20250219,170500,388660620,4030,4030,4030,4030,0
20250219,170400,388660620,4030,4030,4030,4030,0
20250219,170300,388660620,4030,4030,4030,4030,0
20250219,170200,388660620,4030,4030,4030,4030,0
20250219,170100,388660620,4030,4030,4030,4030,0
20250219,170000,388660620,4030,4030,4030,4030,514
20250219,165900,388660620,4030,4030,4030,4030,0
20250219,165800,388660620,4030,4030,4030,4030,0
20250219,165700,388660620,4030,4030,4030,4030,0
20250219,165600,388660620,4030,4030,4030,4030,0
20250219,165500,388660620,4030,4030,4030,4030,0
20250219,165400,388660620,4030,4030,4030,4030,0
20250219,165300,388660620,4030,4030,4030,4030,0
20250219,165200,388660620,4030,4030,4030,4030,0
20250219,165100,388660620,4030,4030,4030,4030,0
20250219,165000,388660620,4030,4030,4030,4030,0
20250219,164900,388660620,4030,4030,4030,4030,0
20250219,164800,388660620,4030,4030,4030,4030,0
20250219,164700,388660620,4030,4030,4030,4030,0
20250219,164600,388660620,4030,4030,4030,4030,0
20250219,164500,388660620,4030,4030,4030,4030,0
20250219,164400,388660620,4030,4030,4030,4030,0
20250219,164300,388660620,4030,4030,4030,4030,0
20250219,164200,388660620,4030,4030,4030,4030,0
20250219,164100,388660620,4030,4030,4030,4030,0
20250219,164000,388660620,4030,4030,4030,4030,0
20250219,163900,388660620,4030,4030,4030,4030,0
20250219,163800,388660620,4030,4030,4030,4030,0
20250219,163700,388660620,4030,4030,4030,4030,0
20250219,163600,388660620,4030,4030,4030,4030,0
20250219,163500,388660620,4030,4030,4030,4030,0
20250219,163400,388660620,4030,4030,4030,4030,0
20250219,163300,388660620,4030,4030,4030,4030,0
20250219,163200,388660620,4030,4030,4030,4030,0
20250219,163100,388660620,4030,4030,4030,4030,0
20250219,163000,388660620,4030,4030,4030,4030,514
20250219,162900,388660620,4030,4030,4030,4030,0
20250219,162800,388660620,4030,4030,4030,4030,0
20250219,162700,388660620,4030,4030,4030,4030,0
20250219,162600,388660620,4030,4030,4030,4030,0
20250219,162500,388660620,4030,4030,4030,4030,0
20250219,162400,388660620,4030,4030,4030,4030,0
20250219,162300,388660620,4030,4030,4030,4030,0
20250219,162200,388660620,4030,4030,4030,4030,0
20250219,162100,388660620,4030,4030,4030,4030,0
20250219,162000,388660620,4030,4030,4030,4030,0
20250219,161900,388660620,4030,4030,4030,4030,0
20250219,161800,388660620,4030,4030,4030,4030,0
20250219,161700,388660620,4030,4030,4030,4030,0
20250219,161600,388660620,4030,4030,4030,4030,0
20250219,161500,388660620,4030,4030,4030,4030,0
20250219,161400,388660620,4030,4030,4030,4030,0
20250219,161300,388660620,4030,4030,4030,4030,0
20250219,161200,388660620,4030,4030,4030,4030,0
20250219,161100,388660620,4030,4030,4030,4030,0
20250219,161000,388660620,4030,4030,4030,4030,0
20250219,160900,388660620,4030,4030,4030,4030,0
20250219,160800,388660620,4030,4030,4030,4030,0
20250219,160700,388660620,4030,4030,4030,4030,0
20250219,160600,388660620,4030,4030,4030,4030,0
20250219,160500,388660620,4030,4030,4030,4030,0
20250219,160400,388660620,4030,4030,4030,4030,0
20250219,160300,388660620,4030,4030,4030,4030,0
20250219,160200,388660620,4030,4030,4030,4030,0
20250219,160100,388660620,4030,4030,4030,4030,0
20250219,160000,388660620,4030,4030,4030,4030,514
20250219,155900,388660620,4030,4030,4030,4030,0
20250219,155800,388660620,4030,4030,4030,4030,0
20250219,155700,388660620,4030,4030,4030,4030,0
20250219,155600,388660620,4030,4030,4030,4030,0
20250219,155500,388660620,4030,4030,4030,4030,0
20250219,155400,388660620,4030,4030,4030,4030,0
20250219,155300,388660620,4030,4030,4030,4030,0
20250219,155200,388660620,4030,4030,4030,4030,0
20250219,155100,388660620,4030,4030,4030,4030,0
20250219,155000,388660620,4030,4030,4030,4030,0
20250219,154900,388660620,4030,4030,4030,4030,0
20250219,154800,388660620,4030,4030,4030,4030,0
20250219,154700,388660620,4030,4030,4030,4030,0
20250219,154600,388660620,4030,4030,4030,4030,0
20250219,154500,388660620,4030,4030,4030,4030,0
20250219,154400,388660620,4030,4030,4030,4030,0
20250219,154300,388660620,4030,4030,4030,4030,0
20250219,154200,388660620,4030,4030,4030,4030,0
20250219,154100,388660620,4030,4030,4030,4030,0
20250219,154000,388660620,4030,4030,4030,4030,0
20250219,153900,388660620,4030,4030,4030,4030,0
20250219,153800,388660620,4030,4030,4030,4030,0
20250219,153700,388660620,4030,4030,4030,4030,0
20250219,153600,388660620,4030,4030,4030,4030,0
20250219,153500,388660620,4030,4030,4030,4030,0
20250219,153400,388660620,4030,4030,4030,4030,0
20250219,153300,388660620,4030,4030,4030,4030,0
20250219,153200,388660620,4030,4030,4030,4030,0
20250219,153100,388660620,4030,4030,4030,4030,0
20250219,153000,388660620,4030,4030,4030,4030,1028
20250219,152900,386589200,4035,4035,4035,4035,0
20250219,152800,386589200,4035,4035,4035,4035,0
20250219,152700,386589200,4035,4035,4035,4035,0
20250219,152600,386589200,4035,4035,4035,4035,0
20250219,152500,386589200,4035,4035,4035,4035,0
20250219,152400,386589200,4035,4035,4035,4035,0
20250219,152300,386589200,4035,4035,4035,4035,0
20250219,152200,386589200,4035,4035,4035,4035,0
20250219,152100,386589200,4035,4035,4035,4035,0
20250219,152000,386589200,4035,4035,4035,4035,0
20250219,151900,386589200,4035,4035,4035,4035,8
20250219,151800,386556920,4035,4035,4035,4035,0
20250219,151700,386556920,4035,4035,4035,4030,167
20250219,151600,385883580,4035,4035,4035,4035,48
20250219,151500,385689900,4025,4030,4030,4025,924
20250219,151400,381970110,4030,4030,4030,4030,0
20250219,151300,381970110,4030,4030,4030,4030,0
20250219,151200,381970110,4030,4045,4045,4030,82
20250219,151100,381639305,4045,4045,4045,4045,10
20250219,151000,381598855,4045,4040,4045,4035,301
20250219,150900,380382150,4040,4040,4040,4040,14
20250219,150800,380325590,4040,4040,4040,4040,0
20250219,150700,380325590,4040,4040,4040,4040,22
20250219,150600,380236710,4035,4035,4035,4035,0
20250219,150500,380236710,4035,4035,4035,4035,26
20250219,150400,380131800,4035,4035,4035,4035,27
20250219,150300,380022855,4035,4035,4035,4035,26
20250219,150200,379917945,4035,4035,4035,4035,118
20250219,150100,379441815,4035,4035,4035,4035,27
20250219,150000,379332870,4035,4035,4035,4035,53
20250219,145900,379119015,4025,4025,4025,4025,0
20250219,145800,379119015,4025,4035,4035,4025,3000
20250219,145700,367038615,4045,4035,4050,4035,757
20250219,145600,363976895,4035,4035,4035,4035,0
20250219,145500,363976895,4035,4035,4035,4035,4
20250219,145400,363960755,4035,4035,4035,4035,0
20250219,145300,363960755,4035,4035,4035,4035,0
20250219,145200,363960755,4035,4035,4035,4035,0
20250219,145100,363960755,4035,4035,4035,4035,1
20250219,145000,363956720,4030,4030,4030,4030,92
20250219,144900,363585960,4035,4030,4035,4030,13
20250219,144800,363533525,4030,4030,4030,4030,15
20250219,144700,363473075,4030,4030,4030,4030,14
20250219,144600,363416655,4030,4030,4030,4030,15
20250219,144500,363356205,4030,4030,4030,4030,15
20250219,144400,363295755,4030,4030,4030,4030,14
20250219,144300,363239335,4030,4030,4030,4030,15
20250219,144200,363178885,4030,4030,4030,4030,14
20250219,144100,363122465,4030,4030,4030,4030,15
20250219,144000,363062015,4030,4030,4030,4030,14
20250219,143900,363005595,4030,4030,4030,4030,29
20250219,143800,362888725,4030,4030,4030,4030,5
20250219,143700,362868575,4035,4030,4035,4030,13
20250219,143600,362816170,4030,4030,4030,4030,29
20250219,143500,362699300,4030,4030,4030,4030,5
20250219,143400,362679150,4035,4030,4035,4030,13
20250219,143300,362626745,4030,4030,4030,4030,4
20250219,143200,362610625,4030,4030,4030,4030,10
20250219,143100,362570325,4030,4030,4030,4030,0
20250219,143000,362570325,4030,4030,4030,4030,9
20250219,142900,362534055,4030,4030,4035,4030,28
20250219,142800,362421200,4030,4030,4030,4030,25
20250219,142700,362320450,4030,4030,4030,4030,25
20250219,142600,362219700,4030,4030,4035,4030,36
20250219,142500,362074570,4035,4030,4035,4030,72
20250219,142400,361784175,4030,4030,4030,4030,26
20250219,142300,361679395,4030,4030,4030,4030,34
20250219,142200,361542375,4030,4030,4030,4030,25
20250219,142100,361441625,4030,4030,4035,4030,37
20250219,142000,361292455,4030,4030,4030,4030,34
20250219,141900,361155435,4030,4030,4035,4030,85
20250219,141800,360812585,4030,4030,4030,4030,26
20250219,141700,360707805,4030,4030,4030,4030,25
20250219,141600,360607055,4030,4030,4030,4030,34
20250219,141500,360470035,4030,4030,4030,4030,25
20250219,141400,360369285,4030,4030,4030,4030,26
20250219,141300,360264505,4030,4025,4030,4025,245
20250219,141200,359277235,4025,4030,4030,4025,2110
20250219,141100,350774405,4030,4030,4030,4030,24
20250219,141000,350677685,4030,4030,4030,4030,34
20250219,140900,350540665,4030,4035,4035,4030,26
20250219,140800,350435840,4040,4040,4040,4035,73
20250219,140700,350141005,4035,4035,4035,4035,33
20250219,140600,350007850,4040,4040,4040,4035,104
20250219,140500,349587820,4035,4035,4035,4035,25
20250219,140400,349486945,4035,4035,4035,4035,25
20250219,140300,349386070,4035,4035,4035,4035,76
20250219,140200,349079410,4035,4035,4035,4035,386
20250219,140100,347521900,4035,4035,4040,4035,35
20250219,140000,347380670,4035,4035,4035,4035,25
20250219,135900,347279795,4035,4035,4035,4035,0
20250219,135800,347279795,4035,4035,4035,4035,0
20250219,135700,347279795,4035,4035,4035,4035,0
20250219,135600,347279795,4035,4035,4035,4035,12
20250219,135500,347231375,4035,4035,4035,4035,0
20250219,135400,347231375,4035,4035,4035,4035,0
20250219,135300,347231375,4035,4035,4035,4035,0
20250219,135200,347231375,4035,4035,4035,4035,1006
20250219,135100,343172165,4035,4035,4035,4035,183
20250219,135000,342433760,4025,4025,4025,4025,0
20250219,134900,342433760,4025,4025,4025,4025,0
20250219,134800,342433760,4025,4025,4025,4025,0
20250219,134700,342433760,4025,4025,4025,4025,0
20250219,134600,342433760,4025,4025,4025,4025,0
20250219,134500,342433760,4025,4025,4025,4025,0
20250219,134400,342433760,4025,4025,4025,4025,0
20250219,134300,342433760,4025,4025,4025,4025,300
20250219,134200,341226260,4025,4025,4025,4025,0
20250219,134100,341226260,4025,4025,4025,4025,0
20250219,134000,341226260,4025,4025,4025,4025,0
20250219,133900,341226260,4025,4025,4025,4025,0
20250219,133800,341226260,4025,4025,4025,4025,0
20250219,133700,341226260,4025,4025,4025,4025,0
20250219,133600,341226260,4025,4025,4025,4025,0
20250219,133500,341226260,4025,4025,4025,4025,2
20250219,133400,341218210,4025,4025,4025,4025,0
20250219,133300,341218210,4025,4040,4040,4025,5000
20250219,133200,321069130,4045,4045,4045,4045,0
20250219,133100,321069130,4045,4045,4045,4045,0
20250219,133000,321069130,4045,4045,4045,4045,0
20250219,132900,321069130,4045,4045,4045,4045,0
20250219,132800,321069130,4045,4045,4045,4045,0
20250219,132700,321069130,4045,4045,4045,4045,0
20250219,132600,321069130,4045,4045,4045,4045,0
20250219,132500,321069130,4045,4045,4045,4045,58
20250219,132400,320834520,4035,4035,4035,4035,1100
20250219,132300,316396020,4035,4035,4035,4035,0
20250219,132200,316396020,4035,4035,4035,4035,25
20250219,132100,316295145,4035,4035,4035,4035,25
20250219,132000,316194270,4030,4030,4030,4030,10
20250219,131900,316153970,4035,4035,4035,4035,0
20250219,131800,316153970,4035,4035,4035,4035,0
20250219,131700,316153970,4035,4035,4035,4035,0
20250219,131600,316153970,4035,4035,4035,4035,0
20250219,131500,316153970,4035,4035,4035,4035,263
20250219,131400,315092765,4035,4035,4035,4035,0
20250219,131300,315092765,4035,4035,4035,4035,0
20250219,131200,315092765,4035,4035,4035,4035,0
20250219,131100,315092765,4035,4035,4035,4035,0
20250219,131000,315092765,4035,4035,4035,4035,0
20250219,130900,315092765,4035,4035,4035,4035,0
20250219,130800,315092765,4035,4035,4035,4035,0
20250219,130700,315092765,4035,4035,4035,4035,1
20250219,130600,315088730,4030,4040,4040,4030,5000
20250219,130500,294935070,4045,4045,4045,4045,0
20250219,130400,294935070,4045,4040,4045,4040,464
20250219,130300,293060445,4040,4040,4040,4040,0
20250219,130200,293060445,4040,4040,4040,4040,0
20250219,130100,293060445,4040,4040,4040,4040,50
20250219,130000,292858445,4040,4030,4040,4030,644
20250219,125900,290256695,4030,4045,4045,4025,8999
20250219,125800,253991790,4045,4045,4045,4045,2000
20250219,125700,245901790,4045,4045,4045,4045,1082
20250219,125600,241525100,4050,4050,4050,4050,0
20250219,125500,241525100,4050,4050,4050,4050,161
20250219,125400,240873050,4050,4050,4050,4050,5
20250219,125300,240852800,4045,4045,4045,4045,500
20250219,125200,238830300,4045,4050,4050,4040,2561
20250219,125100,228477960,4045,4045,4045,4045,0
20250219,125000,228477960,4045,4045,4045,4045,2
20250219,124900,228469870,4045,4045,4045,4045,0
20250219,124800,228469870,4045,4045,4045,4045,0
20250219,124700,228469870,4045,4045,4045,4045,0
20250219,124600,228469870,4045,4045,4045,4045,0
20250219,124500,228469870,4045,4045,4045,4045,397
20250219,124400,226864005,4045,4050,4050,4040,3496
20250219,124300,212734155,4060,4060,4060,4060,0
20250219,124200,212734155,4060,4060,4060,4060,0
20250219,124100,212734155,4060,4060,4060,4060,600
20250219,124000,210298155,4055,4060,4060,4040,7690
20250219,123900,179184395,4065,4065,4065,4065,0
20250219,123800,179184395,4065,4065,4065,4065,0
20250219,123700,179184395,4065,4065,4065,4065,0
20250219,123600,179184395,4065,4065,4065,4065,0
20250219,123500,179184395,4065,4065,4065,4065,600
20250219,123400,176745395,4055,4055,4055,4055,0
20250219,123300,176745395,4055,4055,4055,4055,0
20250219,123200,176745395,4055,4055,4055,4055,0
20250219,123100,176745395,4055,4055,4055,4055,0
20250219,123000,176745395,4055,4050,4055,4050,656
20250219,122900,174085320,4050,4050,4050,4050,0
20250219,122800,174085320,4050,4050,4050,4050,7
20250219,122700,174056970,4050,4045,4050,4045,2792
20250219,122600,162758540,4035,4035,4035,4035,0
20250219,122500,162758540,4035,4035,4035,4035,0
20250219,122400,162758540,4035,4035,4035,4035,0
20250219,122300,162758540,4035,4035,4035,4035,0
20250219,122200,162758540,4035,4035,4035,4035,0
20250219,122100,162758540,4035,4035,4035,4035,0
20250219,122000,162758540,4035,4050,4050,4035,1200
20250219,121900,157912580,4040,4040,4040,4040,0
20250219,121800,157912580,4040,4040,4040,4040,2000
20250219,121700,149832580,4045,4045,4045,4045,1
20250219,121600,149828535,4045,4050,4060,4040,3760
20250219,121500,134628215,4050,4050,4050,4050,512
20250219,121400,132554615,4050,4055,4055,4045,3519
20250219,121300,118313375,4055,4055,4055,4055,0
20250219,121200,118313375,4055,4055,4055,4055,0
20250219,121100,118313375,4055,4055,4055,4055,1512
20250219,121000,112182215,4050,4050,4050,4050,0
20250219,120900,112182215,4050,4050,4050,4050,0
20250219,120800,112182215,4050,4050,4050,4050,0
20250219,120700,112182215,4050,4050,4050,4050,0
20250219,120600,112182215,4050,4060,4060,4050,5000
20250219,120500,91926590,4060,4060,4060,4060,0
20250219,120400,91926590,4060,4065,4065,4060,1000
20250219,120300,87865980,4070,4070,4070,4070,0
20250219,120200,87865980,4070,4065,4070,4065,2115
20250219,120100,79258505,4060,4065,4065,4060,3000
20250219,120000,67074815,4070,4070,4070,4070,0
20250219,115900,67074815,4070,4070,4070,4070,125
20250219,115800,66566065,4070,4070,4070,4070,0
20250219,115700,66566065,4070,4070,4070,4070,0
20250219,115600,66566065,4070,4070,4070,4070,0
20250219,115500,66566065,4070,4070,4070,4070,0
20250219,115400,66566065,4070,4070,4070,4070,50
20250219,115300,66362565,4070,4070,4070,4070,0
20250219,115200,66362565,4070,4070,4070,4070,0
20250219,115100,66362565,4070,4070,4070,4070,0
20250219,115000,66362565,4070,4070,4070,4070,0
20250219,114900,66362565,4070,4070,4070,4070,0
20250219,114800,66362565,4070,4070,4070,4070,0
20250219,114700,66362565,4070,4070,4070,4070,0
20250219,114600,66362565,4070,4070,4070,4070,0
20250219,114500,66362565,4070,4070,4070,4070,0
20250219,114400,66362565,4070,4070,4070,4070,0
20250219,114300,66362565,4070,4070,4070,4070,0
20250219,114200,66362565,4070,4070,4070,4070,0
20250219,114100,66362565,4070,4070,4070,4070,0
20250219,114000,66362565,4070,4070,4070,4070,0
20250219,113900,66362565,4070,4070,4070,4070,0
20250219,113800,66362565,4070,4070,4070,4070,0
20250219,113700,66362565,4070,4070,4070,4070,0
20250219,113600,66362565,4070,4070,4070,4070,0
20250219,113500,66362565,4070,4070,4070,4070,450
20250219,113400,64531065,4065,4065,4065,4065,0
20250219,113300,64531065,4065,4065,4065,4065,0
20250219,113200,64531065,4065,4065,4065,4065,0
20250219,113100,64531065,4065,4065,4065,4065,0
20250219,113000,64531065,4065,4065,4065,4065,0
20250219,112900,64531065,4065,4065,4065,4065,0
20250219,112800,64531065,4065,4065,4065,4065,0
20250219,112700,64531065,4065,4065,4065,4065,0
20250219,112600,64531065,4065,4065,4065,4065,0
20250219,112500,64531065,4065,4065,4065,4065,0
20250219,112400,64531065,4065,4065,4065,4065,0
20250219,112300,64531065,4065,4065,4065,4065,0
20250219,112200,64531065,4065,4065,4065,4065,0
20250219,112100,64531065,4065,4065,4065,4065,0
20250219,112000,64531065,4065,4065,4065,4065,0
20250219,111900,64531065,4065,4065,4065,4065,0
20250219,111800,64531065,4065,4065,4065,4065,0
20250219,111700,64531065,4065,4065,4065,4065,0
20250219,111600,64531065,4065,4065,4065,4065,2
20250219,111500,64522935,4065,4065,4065,4065,0
20250219,111400,64522935,4065,4065,4065,4065,0
20250219,111300,64522935,4065,4065,4065,4065,0
20250219,111200,64522935,4065,4065,4065,4065,4002
20250219,111100,48254805,4065,4065,4065,4065,0
20250219,111000,48254805,4065,4065,4065,4065,0
20250219,110900,48254805,4065,4065,4065,4065,27
20250219,110800,48145050,4065,4065,4065,4065,0
20250219,110700,48145050,4065,4065,4065,4065,124
20250219,110600,47640990,4065,4065,4065,4065,142
20250219,110500,47063760,4055,4055,4055,4055,0
20250219,110400,47063760,4055,4065,4065,4055,3007
20250219,110300,34850305,4065,4065,4065,4065,210
20250219,110200,33996655,4065,4065,4065,4065,79
20250219,110100,33675520,4065,4065,4065,4065,0
20250219,110000,33675520,4065,4065,4065,4065,0
20250219,105900,33675520,4065,4065,4065,4065,0
20250219,105800,33675520,4065,4075,4075,4065,144
20250219,105700,33089575,4070,4070,4070,4070,0
20250219,105600,33089575,4070,4070,4070,4070,0
20250219,105500,33089575,4070,4070,4070,4070,1091
20250219,105400,28649205,4070,4070,4070,4070,0
20250219,105300,28649205,4070,4070,4070,4070,0
20250219,105200,28649205,4070,4060,4070,4060,258
20250219,105100,27600415,4055,4055,4055,4055,0
20250219,105000,27600415,4055,4055,4055,4055,0
20250219,104900,27600415,4055,4055,4055,4055,0
20250219,104800,27600415,4055,4055,4055,4055,0
20250219,104700,27600415,4055,4055,4055,4055,0
20250219,104600,27600415,4055,4055,4055,4055,0
20250219,104500,27600415,4055,4055,4055,4055,0
20250219,104400,27600415,4055,4055,4055,4055,0
20250219,104300,27600415,4055,4055,4055,4055,0
20250219,104200,27600415,4055,4055,4055,4055,0
20250219,104100,27600415,4055,4055,4055,4055,109
20250219,104000,27158420,4055,4055,4055,4055,0
20250219,103900,27158420,4055,4055,4055,4055,0
20250219,103800,27158420,4055,4055,4055,4055,0
20250219,103700,27158420,4055,4055,4055,4055,0
20250219,103600,27158420,4055,4055,4055,4055,0
20250219,103500,27158420,4055,4055,4055,4055,0
20250219,103400,27158420,4055,4055,4055,4055,0
20250219,103300,27158420,4055,4055,4055,4055,0
20250219,103200,27158420,4055,4055,4055,4055,0
20250219,103100,27158420,4055,4055,4055,4055,92
20250219,103000,26785360,4060,4060,4060,4060,0
20250219,102900,26785360,4060,4060,4060,4060,0
20250219,102800,26785360,4060,4060,4060,4060,0
20250219,102700,26785360,4060,4060,4060,4060,1
20250219,102600,26781300,4055,4055,4055,4055,0
20250219,102500,26781300,4055,4065,4065,4055,281
20250219,102400,25640295,4070,4070,4070,4070,5
20250219,102300,25619945,4070,4070,4070,4070,0
20250219,102200,25619945,4070,4070,4070,4070,10
20250219,102100,25579245,4060,4060,4060,4060,0
20250219,102000,25579245,4060,4060,4060,4060,0
20250219,101900,25579245,4060,4060,4060,4060,0
20250219,101800,25579245,4060,4065,4065,4055,903
20250219,101700,21914720,4070,4070,4070,4070,0
20250219,101600,21914720,4070,4065,4070,4065,150
20250219,101500,21304855,4075,4075,4075,4075,200
20250219,101400,20489855,4085,4085,4085,4085,0
20250219,101300,20489855,4085,4085,4085,4085,1
20250219,101200,20485770,4075,4075,4075,4075,570
20250219,101100,18163020,4075,4075,4075,4075,0
20250219,101000,18163020,4075,4075,4075,4075,0
20250219,100900,18163020,4075,4075,4075,4075,0
20250219,100800,18163020,4075,4075,4075,4075,10
20250219,100700,18122270,4070,4070,4070,4070,0
20250219,100600,18122270,4070,4070,4070,4070,76
20250219,100500,17812950,4070,4070,4070,4070,0
20250219,100400,17812950,4070,4070,4070,4070,0
20250219,100300,17812950,4070,4070,4070,4070,5
20250219,100200,17792600,4065,4065,4065,4065,0
20250219,100100,17792600,4065,4065,4065,4065,0
20250219,100000,17792600,4065,4065,4065,4065,107
20250219,095900,17357645,4070,4070,4070,4070,1
20250219,095800,17353575,4070,4070,4070,4070,0
20250219,095700,17353575,4070,4070,4070,4070,0
20250219,095600,17353575,4070,4070,4070,4070,0
20250219,095500,17353575,4070,4070,4070,4070,0
20250219,095400,17353575,4070,4070,4070,4070,0
20250219,095300,17353575,4070,4070,4070,4070,134
20250219,095200,16808195,4075,4075,4075,4075,41
20250219,095100,16641120,4080,4080,4080,4080,0
20250219,095000,16641120,4080,4065,4080,4065,371
20250219,094900,15128760,4065,4065,4065,4065,0
20250219,094800,15128760,4065,4065,4065,4065,114
20250219,094700,14665350,4065,4065,4065,4065,0
20250219,094600,14665350,4065,4065,4065,4065,0
20250219,094500,14665350,4065,4065,4065,4065,0
20250219,094400,14665350,4065,4065,4065,4065,0
20250219,094300,14665350,4065,4065,4065,4065,17
20250219,094200,14596245,4065,4065,4065,4065,1033
20250219,094100,10397100,4065,4065,4065,4065,0
20250219,094000,10397100,4065,4065,4065,4065,37
20250219,093900,10246695,4060,4060,4060,4060,326
20250219,093800,8923135,4060,4060,4060,4060,322
20250219,093700,7615815,4060,4060,4060,4060,0
20250219,093600,7615815,4060,4060,4060,4060,7
20250219,093500,7587395,4060,4060,4060,4060,1
20250219,093400,7583335,4060,4060,4060,4060,31
20250219,093300,7457475,4060,4060,4060,4060,9
20250219,093200,7420935,4060,4060,4060,4060,0
20250219,093100,7420935,4060,4060,4060,4060,0
20250219,093000,7420935,4060,4060,4060,4060,1
20250219,092900,7416875,4055,4055,4055,4055,0
20250219,092800,7416875,4055,4055,4055,4055,2
20250219,092700,7408765,4055,4055,4055,4055,0
20250219,092600,7408765,4055,4055,4055,4055,40
20250219,092500,7246565,4060,4060,4060,4060,89
20250219,092400,6885225,4065,4065,4065,4065,0
20250219,092300,6885225,4065,4065,4065,4065,20
20250219,092200,6803925,4065,4065,4065,4065,5
20250219,092100,6783600,4065,4065,4065,4065,0
20250219,092000,6783600,4065,4065,4065,4065,0
20250219,091900,6783600,4065,4065,4065,4065,0
20250219,091800,6783600,4065,4065,4065,4065,0
20250219,091700,6783600,4065,4065,4065,4065,0
20250219,091600,6783600,4065,4065,4065,4065,1
20250219,091500,6779535,4065,4065,4065,4065,0
20250219,091400,6779535,4065,4065,4065,4065,1
20250219,091300,6775470,4065,4065,4065,4065,0
20250219,091200,6775470,4065,4065,4065,4065,0
20250219,091100,6775470,4065,4070,4070,4065,48
20250219,091000,6580270,4070,4070,4070,4070,0
20250219,090900,6580270,4070,4080,4080,4070,42
20250219,090800,6409170,4070,4100,4100,4070,435
20250219,090700,4638330,4075,4100,4100,4075,863
20250219,090600,1107500,4090,4090,4090,4090,2
20250219,090500,1099320,4120,4120,4120,4120,0
20250219,090400,1099320,4120,4120,4120,4120,0
20250219,090300,1099320,4120,4120,4120,4120,7
20250219,090200,1070480,4120,4120,4120,4120,0
20250219,090100,1070480,4120,4130,4130,4080,32
20250219,090000,939430,4085,4145,4145,4080,230