KissMeData/044340/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193000,267187950,5800,5800,5800,5800,2117
20250219,192900,267187950,5800,5800,5800,5800,0
20250219,192800,267187950,5800,5800,5800,5800,0
20250219,192700,267187950,5800,5800,5800,5800,0
20250219,192600,267187950,5800,5800,5800,5800,0
20250219,192500,267187950,5800,5800,5800,5800,0
20250219,192400,267187950,5800,5800,5800,5800,0
20250219,192300,267187950,5800,5800,5800,5800,0
20250219,192200,267187950,5800,5800,5800,5800,0
20250219,192100,267187950,5800,5800,5800,5800,0
20250219,192000,267187950,5800,5800,5800,5800,0
20250219,191900,267187950,5800,5800,5800,5800,0
20250219,191800,267187950,5800,5800,5800,5800,0
20250219,191700,267187950,5800,5800,5800,5800,0
20250219,191600,267187950,5800,5800,5800,5800,0
20250219,191500,267187950,5800,5800,5800,5800,0
20250219,191400,267187950,5800,5800,5800,5800,0
20250219,191300,267187950,5800,5800,5800,5800,0
20250219,191200,267187950,5800,5800,5800,5800,0
20250219,191100,267187950,5800,5800,5800,5800,0
20250219,191000,267187950,5800,5800,5800,5800,0
20250219,190900,267187950,5800,5800,5800,5800,0
20250219,190800,267187950,5800,5800,5800,5800,0
20250219,190700,267187950,5800,5800,5800,5800,0
20250219,190600,267187950,5800,5800,5800,5800,0
20250219,190500,267187950,5800,5800,5800,5800,0
20250219,190400,267187950,5800,5800,5800,5800,0
20250219,190300,267187950,5800,5800,5800,5800,0
20250219,190200,267187950,5800,5800,5800,5800,0
20250219,190100,267187950,5800,5800,5800,5800,0
20250219,190000,267187950,5800,5800,5800,5800,2117
20250219,185900,267187950,5800,5800,5800,5800,0
20250219,185800,267187950,5800,5800,5800,5800,0
20250219,185700,267187950,5800,5800,5800,5800,0
20250219,185600,267187950,5800,5800,5800,5800,0
20250219,185500,267187950,5800,5800,5800,5800,0
20250219,185400,267187950,5800,5800,5800,5800,0
20250219,185300,267187950,5800,5800,5800,5800,0
20250219,185200,267187950,5800,5800,5800,5800,0
20250219,185100,267187950,5800,5800,5800,5800,0
20250219,185000,267187950,5800,5800,5800,5800,0
20250219,184900,267187950,5800,5800,5800,5800,0
20250219,184800,267187950,5800,5800,5800,5800,0
20250219,184700,267187950,5800,5800,5800,5800,0
20250219,184600,267187950,5800,5800,5800,5800,0
20250219,184500,267187950,5800,5800,5800,5800,0
20250219,184400,267187950,5800,5800,5800,5800,0
20250219,184300,267187950,5800,5800,5800,5800,0
20250219,184200,267187950,5800,5800,5800,5800,0
20250219,184100,267187950,5800,5800,5800,5800,0
20250219,184000,267187950,5800,5800,5800,5800,0
20250219,183900,267187950,5800,5800,5800,5800,0
20250219,183800,267187950,5800,5800,5800,5800,0
20250219,183700,267187950,5800,5800,5800,5800,0
20250219,183600,267187950,5800,5800,5800,5800,0
20250219,183500,267187950,5800,5800,5800,5800,0
20250219,183400,267187950,5800,5800,5800,5800,0
20250219,183300,267187950,5800,5800,5800,5800,0
20250219,183200,267187950,5800,5800,5800,5800,0
20250219,183100,267187950,5800,5800,5800,5800,0
20250219,183000,267187950,5800,5800,5800,5800,2117
20250219,182900,267187950,5800,5800,5800,5800,0
20250219,182800,267187950,5800,5800,5800,5800,0
20250219,182700,267187950,5800,5800,5800,5800,0
20250219,182600,267187950,5800,5800,5800,5800,0
20250219,182500,267187950,5800,5800,5800,5800,0
20250219,182400,267187950,5800,5800,5800,5800,0
20250219,182300,267187950,5800,5800,5800,5800,0
20250219,182200,267187950,5800,5800,5800,5800,0
20250219,182100,267187950,5800,5800,5800,5800,0
20250219,182000,267187950,5800,5800,5800,5800,0
20250219,181900,267187950,5800,5800,5800,5800,0
20250219,181800,267187950,5800,5800,5800,5800,0
20250219,181700,267187950,5800,5800,5800,5800,0
20250219,181600,267187950,5800,5800,5800,5800,0
20250219,181500,267187950,5800,5800,5800,5800,0
20250219,181400,267187950,5800,5800,5800,5800,0
20250219,181300,267187950,5800,5800,5800,5800,0
20250219,181200,267187950,5800,5800,5800,5800,0
20250219,181100,267187950,5800,5800,5800,5800,0
20250219,181000,267187950,5800,5800,5800,5800,0
20250219,180900,267187950,5800,5800,5800,5800,0
20250219,180800,267187950,5800,5800,5800,5800,0
20250219,180700,267187950,5800,5800,5800,5800,0
20250219,180600,267187950,5800,5800,5800,5800,0
20250219,180500,267187950,5800,5800,5800,5800,0
20250219,180400,267187950,5800,5800,5800,5800,0
20250219,180300,267187950,5800,5800,5800,5800,0
20250219,180200,267187950,5800,5800,5800,5800,0
20250219,180100,267187950,5800,5800,5800,5800,0
20250219,180000,267187950,5800,5800,5800,5800,2117
20250219,175900,267187950,5800,5800,5800,5800,0
20250219,175800,267187950,5800,5800,5800,5800,0
20250219,175700,267187950,5800,5800,5800,5800,0
20250219,175600,267187950,5800,5800,5800,5800,0
20250219,175500,267187950,5800,5800,5800,5800,0
20250219,175400,267187950,5800,5800,5800,5800,0
20250219,175300,267187950,5800,5800,5800,5800,0
20250219,175200,267187950,5800,5800,5800,5800,0
20250219,175100,267187950,5800,5800,5800,5800,0
20250219,175000,267187950,5800,5800,5800,5800,0
20250219,174900,267187950,5800,5800,5800,5800,0
20250219,174800,267187950,5800,5800,5800,5800,0
20250219,174700,267187950,5800,5800,5800,5800,0
20250219,174600,267187950,5800,5800,5800,5800,0
20250219,174500,267187950,5800,5800,5800,5800,0
20250219,174400,267187950,5800,5800,5800,5800,0
20250219,174300,267187950,5800,5800,5800,5800,0
20250219,174200,267187950,5800,5800,5800,5800,0
20250219,174100,267187950,5800,5800,5800,5800,0
20250219,174000,267187950,5800,5800,5800,5800,0
20250219,173900,267187950,5800,5800,5800,5800,0
20250219,173800,267187950,5800,5800,5800,5800,0
20250219,173700,267187950,5800,5800,5800,5800,0
20250219,173600,267187950,5800,5800,5800,5800,0
20250219,173500,267187950,5800,5800,5800,5800,0
20250219,173400,267187950,5800,5800,5800,5800,0
20250219,173300,267187950,5800,5800,5800,5800,0
20250219,173200,267187950,5800,5800,5800,5800,0
20250219,173100,267187950,5800,5800,5800,5800,0
20250219,173000,267187950,5800,5800,5800,5800,2117
20250219,172900,267187950,5800,5800,5800,5800,0
20250219,172800,267187950,5800,5800,5800,5800,0
20250219,172700,267187950,5800,5800,5800,5800,0
20250219,172600,267187950,5800,5800,5800,5800,0
20250219,172500,267187950,5800,5800,5800,5800,0
20250219,172400,267187950,5800,5800,5800,5800,0
20250219,172300,267187950,5800,5800,5800,5800,0
20250219,172200,267187950,5800,5800,5800,5800,0
20250219,172100,267187950,5800,5800,5800,5800,0
20250219,172000,267187950,5800,5800,5800,5800,0
20250219,171900,267187950,5800,5800,5800,5800,0
20250219,171800,267187950,5800,5800,5800,5800,0
20250219,171700,267187950,5800,5800,5800,5800,0
20250219,171600,267187950,5800,5800,5800,5800,0
20250219,171500,267187950,5800,5800,5800,5800,0
20250219,171400,267187950,5800,5800,5800,5800,0
20250219,171300,267187950,5800,5800,5800,5800,0
20250219,171200,267187950,5800,5800,5800,5800,0
20250219,171100,267187950,5800,5800,5800,5800,0
20250219,171000,267187950,5800,5800,5800,5800,0
20250219,170900,267187950,5800,5800,5800,5800,0
20250219,170800,267187950,5800,5800,5800,5800,0
20250219,170700,267187950,5800,5800,5800,5800,0
20250219,170600,267187950,5800,5800,5800,5800,0
20250219,170500,267187950,5800,5800,5800,5800,0
20250219,170400,267187950,5800,5800,5800,5800,0
20250219,170300,267187950,5800,5800,5800,5800,0
20250219,170200,267187950,5800,5800,5800,5800,0
20250219,170100,267187950,5800,5800,5800,5800,0
20250219,170000,267187950,5800,5800,5800,5800,2117
20250219,165900,267187950,5800,5800,5800,5800,0
20250219,165800,267187950,5800,5800,5800,5800,0
20250219,165700,267187950,5800,5800,5800,5800,0
20250219,165600,267187950,5800,5800,5800,5800,0
20250219,165500,267187950,5800,5800,5800,5800,0
20250219,165400,267187950,5800,5800,5800,5800,0
20250219,165300,267187950,5800,5800,5800,5800,0
20250219,165200,267187950,5800,5800,5800,5800,0
20250219,165100,267187950,5800,5800,5800,5800,0
20250219,165000,267187950,5800,5800,5800,5800,0
20250219,164900,267187950,5800,5800,5800,5800,0
20250219,164800,267187950,5800,5800,5800,5800,0
20250219,164700,267187950,5800,5800,5800,5800,0
20250219,164600,267187950,5800,5800,5800,5800,0
20250219,164500,267187950,5800,5800,5800,5800,0
20250219,164400,267187950,5800,5800,5800,5800,0
20250219,164300,267187950,5800,5800,5800,5800,0
20250219,164200,267187950,5800,5800,5800,5800,0
20250219,164100,267187950,5800,5800,5800,5800,0
20250219,164000,267187950,5800,5800,5800,5800,0
20250219,163900,267187950,5800,5800,5800,5800,0
20250219,163800,267187950,5800,5800,5800,5800,0
20250219,163700,267187950,5800,5800,5800,5800,0
20250219,163600,267187950,5800,5800,5800,5800,0
20250219,163500,267187950,5800,5800,5800,5800,0
20250219,163400,267187950,5800,5800,5800,5800,0
20250219,163300,267187950,5800,5800,5800,5800,0
20250219,163200,267187950,5800,5800,5800,5800,0
20250219,163100,267187950,5800,5800,5800,5800,0
20250219,163000,267187950,5800,5800,5800,5800,2117
20250219,162900,267187950,5800,5800,5800,5800,0
20250219,162800,267187950,5800,5800,5800,5800,0
20250219,162700,267187950,5800,5800,5800,5800,0
20250219,162600,267187950,5800,5800,5800,5800,0
20250219,162500,267187950,5800,5800,5800,5800,0
20250219,162400,267187950,5800,5800,5800,5800,0
20250219,162300,267187950,5800,5800,5800,5800,0
20250219,162200,267187950,5800,5800,5800,5800,0
20250219,162100,267187950,5800,5800,5800,5800,0
20250219,162000,267187950,5800,5800,5800,5800,0
20250219,161900,267187950,5800,5800,5800,5800,0
20250219,161800,267187950,5800,5800,5800,5800,0
20250219,161700,267187950,5800,5800,5800,5800,0
20250219,161600,267187950,5800,5800,5800,5800,0
20250219,161500,267187950,5800,5800,5800,5800,0
20250219,161400,267187950,5800,5800,5800,5800,0
20250219,161300,267187950,5800,5800,5800,5800,0
20250219,161200,267187950,5800,5800,5800,5800,0
20250219,161100,267187950,5800,5800,5800,5800,0
20250219,161000,267187950,5800,5800,5800,5800,0
20250219,160900,267187950,5800,5800,5800,5800,0
20250219,160800,267187950,5800,5800,5800,5800,0
20250219,160700,267187950,5800,5800,5800,5800,0
20250219,160600,267187950,5800,5800,5800,5800,0
20250219,160500,267187950,5800,5800,5800,5800,0
20250219,160400,267187950,5800,5800,5800,5800,0
20250219,160300,267187950,5800,5800,5800,5800,0
20250219,160200,267187950,5800,5800,5800,5800,0
20250219,160100,267187950,5800,5800,5800,5800,0
20250219,160000,267187950,5800,5800,5800,5800,2117
20250219,155900,267187950,5800,5800,5800,5800,0
20250219,155800,267187950,5800,5800,5800,5800,0
20250219,155700,267187950,5800,5800,5800,5800,0
20250219,155600,267187950,5800,5800,5800,5800,0
20250219,155500,267187950,5800,5800,5800,5800,0
20250219,155400,267187950,5800,5800,5800,5800,0
20250219,155300,267187950,5800,5800,5800,5800,0
20250219,155200,267187950,5800,5800,5800,5800,0
20250219,155100,267187950,5800,5800,5800,5800,0
20250219,155000,267187950,5800,5800,5800,5800,0
20250219,154900,267187950,5800,5800,5800,5800,0
20250219,154800,267187950,5800,5800,5800,5800,0
20250219,154700,267187950,5800,5800,5800,5800,0
20250219,154600,267187950,5800,5800,5800,5800,0
20250219,154500,267187950,5800,5800,5800,5800,0
20250219,154400,267187950,5800,5800,5800,5800,0
20250219,154300,267187950,5800,5800,5800,5800,0
20250219,154200,267187950,5800,5800,5800,5800,0
20250219,154100,267187950,5800,5800,5800,5800,0
20250219,154000,267187950,5800,5800,5800,5800,0
20250219,153900,267187950,5800,5800,5800,5800,0
20250219,153800,267187950,5800,5800,5800,5800,0
20250219,153700,267187950,5800,5800,5800,5800,0
20250219,153600,267187950,5800,5800,5800,5800,0
20250219,153500,267187950,5800,5800,5800,5800,0
20250219,153400,267187950,5800,5800,5800,5800,0
20250219,153300,267187950,5800,5800,5800,5800,0
20250219,153200,267187950,5800,5800,5800,5800,0
20250219,153100,267187950,5800,5800,5800,5800,0
20250219,153000,267187950,5800,5800,5800,5800,4234
20250219,152900,254909350,5800,5800,5800,5800,0
20250219,152800,254909350,5800,5800,5800,5800,0
20250219,152700,254909350,5800,5800,5800,5800,0
20250219,152600,254909350,5800,5800,5800,5800,0
20250219,152500,254909350,5800,5800,5800,5800,0
20250219,152400,254909350,5800,5800,5800,5800,0
20250219,152300,254909350,5800,5800,5800,5800,0
20250219,152200,254909350,5800,5800,5800,5800,0
20250219,152100,254909350,5800,5800,5800,5800,0
20250219,152000,254909350,5800,5800,5800,5800,0
20250219,151900,254909350,5800,5810,5810,5800,90
20250219,151800,254386460,5810,5810,5810,5810,18
20250219,151700,254281880,5810,5810,5810,5810,50
20250219,151600,253991380,5800,5810,5810,5800,3
20250219,151500,253973960,5810,5800,5810,5800,67
20250219,151400,253584990,5810,5810,5810,5810,0
20250219,151300,253584990,5810,5810,5810,5810,1
20250219,151200,253579180,5810,5800,5810,5800,41
20250219,151100,253341330,5800,5800,5800,5800,24
20250219,151000,253202130,5800,5790,5800,5790,27
20250219,150900,253045790,5790,5790,5790,5790,30
20250219,150800,252872090,5790,5790,5790,5790,8
20250219,150700,252825770,5800,5800,5800,5800,1
20250219,150600,252819970,5800,5800,5800,5800,0
20250219,150500,252819970,5800,5800,5800,5800,0
20250219,150400,252819970,5800,5800,5800,5800,0
20250219,150300,252819970,5800,5800,5800,5800,0
20250219,150200,252819970,5800,5800,5800,5800,0
20250219,150100,252819970,5800,5800,5800,5800,0
20250219,150000,252819970,5800,5800,5800,5800,0
20250219,145900,252819970,5800,5800,5800,5800,0
20250219,145800,252819970,5800,5800,5800,5800,13
20250219,145700,252744570,5790,5790,5790,5790,10
20250219,145600,252686670,5800,5800,5800,5800,1
20250219,145500,252680870,5800,5800,5800,5800,0
20250219,145400,252680870,5800,5800,5800,5800,0
20250219,145300,252680870,5800,5800,5800,5800,0
20250219,145200,252680870,5800,5800,5800,5800,100
20250219,145100,252100870,5800,5800,5800,5800,0
20250219,145000,252100870,5800,5800,5800,5800,2
20250219,144900,252089270,5800,5800,5800,5800,0
20250219,144800,252089270,5800,5800,5800,5800,0
20250219,144700,252089270,5800,5800,5800,5800,2
20250219,144600,252077670,5800,5800,5800,5800,0
20250219,144500,252077670,5800,5800,5800,5800,0
20250219,144400,252077670,5800,5800,5800,5800,0
20250219,144300,252077670,5800,5800,5800,5800,0
20250219,144200,252077670,5800,5800,5800,5800,0
20250219,144100,252077670,5800,5800,5800,5800,1
20250219,144000,252071870,5800,5800,5800,5800,0
20250219,143900,252071870,5800,5800,5800,5800,0
20250219,143800,252071870,5800,5800,5800,5800,351
20250219,143700,250036070,5780,5790,5790,5780,3
20250219,143600,250018710,5790,5790,5790,5790,0
20250219,143500,250018710,5790,5790,5790,5790,0
20250219,143400,250018710,5790,5790,5790,5790,0
20250219,143300,250018710,5790,5800,5800,5790,87
20250219,143200,249514130,5810,5810,5810,5810,10
20250219,143100,249456030,5810,5810,5810,5810,0
20250219,143000,249456030,5810,5810,5810,5810,0
20250219,142900,249456030,5810,5810,5810,5810,2
20250219,142800,249444410,5810,5810,5810,5810,0
20250219,142700,249444410,5810,5810,5810,5810,1
20250219,142600,249438600,5820,5820,5820,5820,0
20250219,142500,249438600,5820,5820,5820,5820,0
20250219,142400,249438600,5820,5820,5820,5820,1
20250219,142300,249432780,5820,5820,5820,5820,260
20250219,142200,247919580,5820,5810,5820,5800,101
20250219,142100,247332990,5810,5810,5810,5810,0
20250219,142000,247332990,5810,5810,5810,5810,100
20250219,141900,246751990,5810,5810,5810,5810,35
20250219,141800,246548640,5820,5820,5820,5820,0
20250219,141700,246548640,5820,5820,5820,5820,0
20250219,141600,246548640,5820,5810,5820,5810,52
20250219,141500,246246500,5810,5820,5820,5810,60
20250219,141400,245897800,5810,5810,5810,5810,128
20250219,141300,245154120,5810,5810,5810,5810,0
20250219,141200,245154120,5810,5810,5810,5810,12
20250219,141100,245084400,5800,5800,5800,5800,11
20250219,141000,245020600,5800,5800,5800,5800,2
20250219,140900,245009000,5800,5800,5800,5800,550
20250219,140800,241819000,5800,5790,5800,5790,537
20250219,140700,238704410,5780,5760,5780,5760,574
20250219,140600,235396690,5760,5760,5760,5760,0
20250219,140500,235396690,5760,5760,5760,5760,0
20250219,140400,235396690,5760,5760,5760,5760,0
20250219,140300,235396690,5760,5770,5770,5760,246
20250219,140200,233978010,5780,5780,5780,5780,29
20250219,140100,233810390,5780,5780,5780,5780,0
20250219,140000,233810390,5780,5780,5780,5780,6
20250219,135900,233775710,5800,5800,5800,5800,0
20250219,135800,233775710,5800,5800,5800,5800,0
20250219,135700,233775710,5800,5800,5800,5800,0
20250219,135600,233775710,5800,5800,5800,5800,0
20250219,135500,233775710,5800,5800,5800,5800,0
20250219,135400,233775710,5800,5800,5800,5800,1
20250219,135300,233769910,5790,5790,5790,5790,0
20250219,135200,233769910,5790,5790,5790,5790,117
20250219,135100,233092480,5780,5780,5780,5780,2
20250219,135000,233080920,5790,5780,5790,5780,111
20250219,134900,232439330,5780,5780,5780,5780,53
20250219,134800,232132990,5760,5760,5760,5760,0
20250219,134700,232132990,5760,5760,5760,5760,10
20250219,134600,232075390,5760,5760,5760,5760,0
20250219,134500,232075390,5760,5760,5760,5760,0
20250219,134400,232075390,5760,5760,5760,5760,0
20250219,134300,232075390,5760,5780,5780,5760,6
20250219,134200,232040730,5760,5760,5760,5760,0
20250219,134100,232040730,5760,5760,5760,5760,2
20250219,134000,232029210,5760,5770,5770,5760,50
20250219,133900,231741070,5770,5770,5770,5770,0
20250219,133800,231741070,5770,5770,5770,5770,0
20250219,133700,231741070,5770,5770,5770,5770,0
20250219,133600,231741070,5770,5770,5770,5770,1
20250219,133500,231735300,5770,5770,5770,5770,170
20250219,133400,230754400,5770,5770,5770,5770,0
20250219,133300,230754400,5770,5770,5770,5770,50
20250219,133200,230465900,5780,5780,5780,5780,6
20250219,133100,230431220,5780,5780,5780,5780,503
20250219,133000,227523880,5780,5780,5780,5780,5
20250219,132900,227494980,5780,5780,5780,5780,0
20250219,132800,227494980,5780,5780,5780,5780,1
20250219,132700,227489200,5770,5770,5770,5770,1
20250219,132600,227483430,5790,5780,5790,5780,203
20250219,132500,226309460,5780,5780,5780,5780,3
20250219,132400,226292120,5780,5780,5780,5780,0
20250219,132300,226292120,5780,5770,5780,5770,211
20250219,132200,225074550,5780,5780,5780,5780,10
20250219,132100,225016750,5770,5770,5770,5770,67
20250219,132000,224630160,5780,5780,5780,5780,3
20250219,131900,224612820,5770,5770,5770,5770,51
20250219,131800,224318550,5780,5780,5780,5780,64
20250219,131700,223948630,5780,5780,5780,5780,6
20250219,131600,223913950,5780,5780,5780,5780,6
20250219,131500,223879270,5780,5780,5780,5780,0
20250219,131400,223879270,5780,5780,5780,5780,4
20250219,131300,223856150,5780,5780,5780,5780,0
20250219,131200,223856150,5780,5780,5780,5780,107
20250219,131100,223237690,5790,5790,5790,5790,3
20250219,131000,223220320,5780,5780,5780,5780,7
20250219,130900,223179860,5780,5780,5780,5780,1
20250219,130800,223174080,5790,5790,5790,5790,0
20250219,130700,223174080,5790,5790,5790,5790,3
20250219,130600,223156710,5790,5790,5790,5790,20
20250219,130500,223040910,5790,5790,5790,5790,0
20250219,130400,223040910,5790,5790,5790,5790,0
20250219,130300,223040910,5790,5790,5790,5790,0
20250219,130200,223040910,5790,5790,5790,5790,55
20250219,130100,222722460,5790,5790,5790,5790,0
20250219,130000,222722460,5790,5790,5790,5790,5
20250219,125900,222693510,5790,5790,5790,5790,25
20250219,125800,222548760,5800,5770,5800,5770,208
20250219,125700,221348390,5780,5790,5790,5780,304
20250219,125600,219591250,5790,5790,5790,5790,1
20250219,125500,219585460,5800,5790,5800,5790,100
20250219,125400,219006350,5790,5790,5790,5790,100
20250219,125300,218427350,5790,5790,5790,5790,0
20250219,125200,218427350,5790,5790,5790,5790,151
20250219,125100,217553060,5790,5790,5790,5790,2
20250219,125000,217541480,5780,5790,5790,5780,40
20250219,124900,217310180,5780,5780,5780,5780,37
20250219,124800,217096320,5790,5790,5790,5790,50
20250219,124700,216806820,5780,5780,5780,5780,0
20250219,124600,216806820,5780,5780,5780,5780,0
20250219,124500,216806820,5780,5780,5780,5780,0
20250219,124400,216806820,5780,5780,5780,5780,40
20250219,124300,216575620,5780,5780,5780,5780,0
20250219,124200,216575620,5780,5780,5780,5780,0
20250219,124100,216575620,5780,5780,5780,5780,19
20250219,124000,216465800,5780,5780,5780,5780,0
20250219,123900,216465800,5780,5780,5780,5780,0
20250219,123800,216465800,5780,5780,5780,5780,68
20250219,123700,216072760,5780,5780,5780,5780,0
20250219,123600,216072760,5780,5780,5780,5780,3
20250219,123500,216055420,5780,5780,5780,5780,4
20250219,123400,216032300,5770,5770,5770,5770,0
20250219,123300,216032300,5770,5770,5770,5770,509
20250219,123200,213095370,5770,5770,5770,5770,1
20250219,123100,213089600,5770,5770,5770,5770,0
20250219,123000,213089600,5770,5770,5770,5770,0
20250219,122900,213089600,5770,5770,5770,5770,0
20250219,122800,213089600,5770,5770,5770,5770,2
20250219,122700,213078060,5770,5770,5770,5770,61
20250219,122600,212726090,5750,5770,5780,5750,888
20250219,122500,207617760,5780,5780,5780,5780,0
20250219,122400,207617760,5780,5780,5780,5780,0
20250219,122300,207617760,5780,5780,5780,5780,0
20250219,122200,207617760,5780,5780,5780,5780,0
20250219,122100,207617760,5780,5780,5780,5780,3
20250219,122000,207600420,5780,5780,5780,5780,3
20250219,121900,207583080,5780,5780,5780,5780,1
20250219,121800,207577300,5780,5780,5780,5780,10
20250219,121700,207519500,5780,5780,5780,5780,3
20250219,121600,207502160,5780,5780,5780,5780,0
20250219,121500,207502160,5780,5780,5780,5780,0
20250219,121400,207502160,5780,5780,5780,5780,3
20250219,121300,207484820,5770,5770,5770,5770,9
20250219,121200,207432890,5760,5760,5760,5760,0
20250219,121100,207432890,5760,5760,5760,5760,36
20250219,121000,207225530,5760,5770,5770,5760,150
20250219,120900,206361470,5780,5780,5780,5780,0
20250219,120800,206361470,5780,5780,5780,5780,0
20250219,120700,206361470,5780,5780,5780,5780,0
20250219,120600,206361470,5780,5780,5780,5780,0
20250219,120500,206361470,5780,5780,5780,5780,0
20250219,120400,206361470,5780,5780,5780,5780,5
20250219,120300,206332570,5780,5790,5790,5780,207
20250219,120200,205136050,5780,5780,5780,5780,193
20250219,120100,204020510,5770,5770,5770,5770,65
20250219,120000,203645460,5770,5770,5770,5770,0
20250219,115900,203645460,5770,5770,5770,5770,42
20250219,115800,203403120,5780,5780,5780,5780,10
20250219,115700,203345320,5780,5780,5780,5780,0
20250219,115600,203345320,5780,5780,5780,5780,0
20250219,115500,203345320,5780,5780,5780,5780,0
20250219,115400,203345320,5780,5780,5780,5780,0
20250219,115300,203345320,5780,5780,5780,5780,0
20250219,115200,203345320,5780,5780,5780,5780,0
20250219,115100,203345320,5780,5780,5780,5780,22
20250219,115000,203218160,5780,5780,5780,5780,0
20250219,114900,203218160,5780,5780,5780,5780,0
20250219,114800,203218160,5780,5780,5780,5780,0
20250219,114700,203218160,5780,5780,5780,5780,0
20250219,114600,203218160,5780,5780,5780,5780,150
20250219,114500,202351160,5770,5770,5770,5770,0
20250219,114400,202351160,5770,5770,5770,5770,0
20250219,114300,202351160,5770,5770,5770,5770,0
20250219,114200,202351160,5770,5770,5770,5770,0
20250219,114100,202351160,5770,5770,5770,5770,447
20250219,114000,199771970,5770,5770,5770,5770,0
20250219,113900,199771970,5770,5770,5770,5770,4
20250219,113800,199748890,5780,5790,5790,5780,188
20250219,113700,198662030,5800,5800,5800,5800,0
20250219,113600,198662030,5800,5800,5800,5800,1
20250219,113500,198656230,5800,5800,5800,5800,1
20250219,113400,198650430,5790,5790,5790,5790,9
20250219,113300,198598320,5800,5800,5800,5800,0
20250219,113200,198598320,5800,5800,5800,5800,0
20250219,113100,198598320,5800,5800,5800,5800,100
20250219,113000,198018320,5800,5800,5800,5800,1
20250219,112900,198012520,5800,5800,5800,5800,3
20250219,112800,197995120,5800,5800,5800,5800,6
20250219,112700,197960320,5800,5800,5800,5800,5
20250219,112600,197931320,5800,5800,5800,5800,0
20250219,112500,197931320,5800,5800,5800,5800,0
20250219,112400,197931320,5800,5800,5800,5800,0
20250219,112300,197931320,5800,5800,5800,5800,1
20250219,112200,197925520,5810,5810,5810,5810,6
20250219,112100,197890660,5810,5810,5810,5810,53
20250219,112000,197582730,5810,5810,5810,5810,0
20250219,111900,197582730,5810,5810,5810,5810,0
20250219,111800,197582730,5810,5810,5810,5810,0
20250219,111700,197582730,5810,5810,5810,5810,0
20250219,111600,197582730,5810,5810,5810,5810,3
20250219,111500,197565300,5800,5800,5800,5800,3
20250219,111400,197547900,5800,5800,5800,5800,0
20250219,111300,197547900,5800,5800,5800,5800,10
20250219,111200,197489900,5800,5800,5800,5800,3
20250219,111100,197472500,5800,5800,5800,5800,0
20250219,111000,197472500,5800,5800,5800,5800,0
20250219,110900,197472500,5800,5800,5800,5800,0
20250219,110800,197472500,5800,5800,5800,5800,0
20250219,110700,197472500,5800,5800,5800,5800,30
20250219,110600,197298500,5800,5800,5800,5800,0
20250219,110500,197298500,5800,5800,5800,5800,0
20250219,110400,197298500,5800,5800,5800,5800,1000
20250219,110300,191498500,5800,5800,5800,5800,366
20250219,110200,189375700,5800,5800,5800,5800,0
20250219,110100,189375700,5800,5800,5800,5800,2
20250219,110000,189364100,5800,5800,5800,5800,345
20250219,105900,187363100,5800,5800,5800,5800,0
20250219,105800,187363100,5800,5800,5800,5800,0
20250219,105700,187363100,5800,5790,5800,5790,433
20250219,105600,184855750,5780,5780,5780,5780,477
20250219,105500,182098690,5770,5770,5770,5770,0
20250219,105400,182098690,5770,5790,5790,5770,120
20250219,105300,181405920,5780,5780,5780,5780,0
20250219,105200,181405920,5780,5780,5780,5780,0
20250219,105100,181405920,5780,5780,5780,5780,61
20250219,105000,181053340,5770,5770,5770,5770,0
20250219,104900,181053340,5770,5770,5770,5770,444
20250219,104800,178491460,5780,5750,5780,5750,56
20250219,104700,178168500,5760,5780,5780,5760,486
20250219,104600,175365210,5780,5790,5830,5780,111
20250219,104500,174722730,5790,5790,5830,5790,101
20250219,104400,174137860,5800,5800,5800,5800,0
20250219,104300,174137860,5800,5860,5860,5800,751
20250219,104200,169778240,5860,5820,5860,5800,653
20250219,104100,165983100,5810,5870,5870,5810,6
20250219,104000,165948090,5870,5870,5870,5870,9
20250219,103900,165895260,5870,5840,5870,5790,3229
20250219,103800,146966170,5840,5750,5840,5730,601
20250219,103700,143485280,5750,5750,5750,5750,0
20250219,103600,143485280,5750,5740,5750,5740,444
20250219,103500,140934620,5740,5730,5740,5720,303
20250219,103400,139199130,5720,5740,5740,5720,12
20250219,103300,139130340,5720,5720,5720,5720,500
20250219,103200,136270340,5710,5710,5710,5710,1639
20250219,103100,126911650,5720,5740,5740,5720,1124
20250219,103000,120481730,5740,5740,5740,5740,52
20250219,102900,120183250,5730,5740,5740,5730,24
20250219,102800,120045720,5750,5750,5750,5750,12
20250219,102700,119976720,5730,5740,5740,5730,3755
20250219,102600,98432320,5750,5750,5750,5750,8
20250219,102500,98386320,5750,5750,5750,5750,180
20250219,102400,97351320,5750,5750,5750,5750,5
20250219,102300,97322570,5750,5750,5750,5750,103
20250219,102200,96730320,5740,5740,5740,5740,650
20250219,102100,92999320,5740,5740,5740,5740,0
20250219,102000,92999320,5740,5740,5740,5740,1
20250219,101900,92993580,5750,5750,5750,5750,59
20250219,101800,92654330,5750,5750,5750,5750,0
20250219,101700,92654330,5750,5770,5770,5750,37
20250219,101600,92441310,5750,5750,5750,5750,169
20250219,101500,91469560,5740,5750,5750,5740,501
20250219,101400,88589250,5750,5750,5750,5750,100
20250219,101300,88014250,5750,5740,5750,5740,16
20250219,101200,87922260,5740,5750,5750,5740,442
20250219,101100,85380770,5770,5770,5770,5770,3
20250219,101000,85363460,5750,5750,5750,5750,649
20250219,100900,81631710,5750,5740,5750,5740,181
20250219,100800,80590970,5750,5750,5750,5750,1169
20250219,100700,73869220,5750,5770,5770,5750,2415
20250219,100600,59956340,5780,5780,5780,5780,0
20250219,100500,59956340,5780,5780,5780,5780,4
20250219,100400,59933220,5780,5780,5780,5780,0
20250219,100300,59933220,5780,5770,5780,5770,27
20250219,100200,59777260,5770,5780,5780,5770,742
20250219,100100,55493180,5790,5790,5790,5790,99
20250219,100000,54919970,5790,5790,5790,5790,30
20250219,095900,54746270,5790,5790,5790,5790,20
20250219,095800,54630470,5800,5800,5800,5800,20
20250219,095700,54514470,5800,5800,5800,5800,53
20250219,095600,54207070,5790,5790,5790,5790,0
20250219,095500,54207070,5790,5790,5790,5790,0
20250219,095400,54207070,5790,5790,5790,5790,101
20250219,095300,53622280,5790,5800,5800,5790,2
20250219,095200,53610690,5800,5800,5800,5800,4
20250219,095100,53587490,5800,5800,5800,5800,6
20250219,095000,53552690,5800,5800,5800,5800,10
20250219,094900,53494690,5800,5790,5800,5790,109
20250219,094800,52863540,5800,5800,5800,5800,0
20250219,094700,52863540,5800,5800,5800,5800,11
20250219,094600,52799740,5800,5800,5800,5800,6
20250219,094500,52764940,5800,5800,5800,5800,2
20250219,094400,52753340,5800,5780,5800,5780,3
20250219,094300,52735980,5780,5780,5780,5780,51
20250219,094200,52441200,5780,5780,5780,5780,242
20250219,094100,51042440,5780,5780,5780,5780,8
20250219,094000,50996200,5780,5780,5780,5780,0
20250219,093900,50996200,5780,5780,5780,5780,114
20250219,093800,50337280,5790,5790,5790,5790,1
20250219,093700,50331490,5760,5760,5760,5760,2
20250219,093600,50319970,5760,5770,5770,5760,107
20250219,093500,49702630,5780,5780,5780,5780,1
20250219,093400,49696850,5790,5760,5790,5760,101
20250219,093300,49115060,5760,5760,5760,5760,3
20250219,093200,49097780,5760,5760,5760,5760,0
20250219,093100,49097780,5760,5760,5760,5760,1109
20250219,093000,42709940,5760,5760,5760,5760,0
20250219,092900,42709940,5760,5760,5760,5760,10
20250219,092800,42652340,5760,5750,5760,5750,30
20250219,092700,42479740,5740,5760,5760,5740,116
20250219,092600,41813880,5740,5750,5750,5740,218
20250219,092500,40560460,5750,5750,5750,5740,635
20250219,092400,36909410,5760,5770,5770,5760,1476
20250219,092300,28407460,5770,5770,5770,5770,0
20250219,092200,28407460,5770,5790,5790,5770,1036
20250219,092100,22422300,5790,5790,5790,5780,72
20250219,092000,22006060,5790,5780,5790,5780,152
20250219,091900,21127420,5790,5790,5790,5790,72
20250219,091800,20710540,5790,5790,5790,5790,215
20250219,091700,19465690,5790,5790,5790,5790,0
20250219,091600,19465690,5790,5790,5790,5790,85
20250219,091500,18973540,5800,5800,5800,5800,1
20250219,091400,18967740,5800,5800,5800,5800,1
20250219,091300,18961940,5800,5800,5800,5800,234
20250219,091200,17604740,5830,5830,5830,5830,0
20250219,091100,17604740,5830,5830,5830,5830,0
20250219,091000,17604740,5830,5820,5830,5810,250
20250219,090900,16150180,5830,5830,5830,5830,0
20250219,090800,16150180,5830,5830,5830,5830,70
20250219,090700,15742080,5830,5830,5830,5830,10
20250219,090600,15683780,5830,5830,5830,5830,5
20250219,090500,15654630,5830,5830,5830,5830,50
20250219,090400,15363130,5820,5830,5830,5820,1264
20250219,090300,8001190,5860,5860,5860,5860,0
20250219,090200,8001190,5860,5860,5860,5860,870
20250219,090100,2902990,5860,5840,5860,5840,429
20250219,090000,394430,5840,5890,5890,5840,67