KissMeData/080010/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195800,54090050,5450,5450,5450,5450,500
20250219,195700,54090050,5450,5450,5450,5450,0
20250219,195600,54090050,5450,5450,5450,5450,0
20250219,195500,54090050,5450,5450,5450,5450,0
20250219,195400,54090050,5450,5450,5450,5450,0
20250219,195300,54090050,5450,5450,5450,5450,0
20250219,195200,54090050,5450,5450,5450,5450,0
20250219,195100,54090050,5450,5450,5450,5450,0
20250219,195000,54090050,5450,5450,5450,5450,0
20250219,194900,54090050,5450,5450,5450,5450,0
20250219,194800,54090050,5450,5450,5450,5450,0
20250219,194700,54090050,5450,5450,5450,5450,0
20250219,194600,54090050,5450,5450,5450,5450,0
20250219,194500,54090050,5450,5450,5450,5450,0
20250219,194400,54090050,5450,5450,5450,5450,0
20250219,194300,54090050,5450,5450,5450,5450,0
20250219,194200,54090050,5450,5450,5450,5450,0
20250219,194100,54090050,5450,5450,5450,5450,0
20250219,194000,54090050,5450,5450,5450,5450,0
20250219,193900,54090050,5450,5450,5450,5450,0
20250219,193800,54090050,5450,5450,5450,5450,0
20250219,193700,54090050,5450,5450,5450,5450,0
20250219,193600,54090050,5450,5450,5450,5450,0
20250219,193500,54090050,5450,5450,5450,5450,0
20250219,193400,54090050,5450,5450,5450,5450,0
20250219,193300,54090050,5450,5450,5450,5450,0
20250219,193200,54090050,5450,5450,5450,5450,0
20250219,193100,54090050,5450,5450,5450,5450,0
20250219,193000,54090050,5450,5450,5450,5450,0
20250219,192900,54090050,5450,5450,5450,5450,0
20250219,192800,54090050,5450,5450,5450,5450,500
20250219,192700,54090050,5450,5450,5450,5450,0
20250219,192600,54090050,5450,5450,5450,5450,0
20250219,192500,54090050,5450,5450,5450,5450,0
20250219,192400,54090050,5450,5450,5450,5450,0
20250219,192300,54090050,5450,5450,5450,5450,0
20250219,192200,54090050,5450,5450,5450,5450,0
20250219,192100,54090050,5450,5450,5450,5450,0
20250219,192000,54090050,5450,5450,5450,5450,0
20250219,191900,54090050,5450,5450,5450,5450,0
20250219,191800,54090050,5450,5450,5450,5450,0
20250219,191700,54090050,5450,5450,5450,5450,0
20250219,191600,54090050,5450,5450,5450,5450,0
20250219,191500,54090050,5450,5450,5450,5450,0
20250219,191400,54090050,5450,5450,5450,5450,0
20250219,191300,54090050,5450,5450,5450,5450,0
20250219,191200,54090050,5450,5450,5450,5450,0
20250219,191100,54090050,5450,5450,5450,5450,0
20250219,191000,54090050,5450,5450,5450,5450,0
20250219,190900,54090050,5450,5450,5450,5450,0
20250219,190800,54090050,5450,5450,5450,5450,0
20250219,190700,54090050,5450,5450,5450,5450,0
20250219,190600,54090050,5450,5450,5450,5450,0
20250219,190500,54090050,5450,5450,5450,5450,0
20250219,190400,54090050,5450,5450,5450,5450,0
20250219,190300,54090050,5450,5450,5450,5450,0
20250219,190200,54090050,5450,5450,5450,5450,0
20250219,190100,54090050,5450,5450,5450,5450,0
20250219,190000,54090050,5450,5450,5450,5450,0
20250219,185900,54090050,5450,5450,5450,5450,0
20250219,185800,54090050,5450,5450,5450,5450,500
20250219,185700,54090050,5450,5450,5450,5450,0
20250219,185600,54090050,5450,5450,5450,5450,0
20250219,185500,54090050,5450,5450,5450,5450,0
20250219,185400,54090050,5450,5450,5450,5450,0
20250219,185300,54090050,5450,5450,5450,5450,0
20250219,185200,54090050,5450,5450,5450,5450,0
20250219,185100,54090050,5450,5450,5450,5450,0
20250219,185000,54090050,5450,5450,5450,5450,0
20250219,184900,54090050,5450,5450,5450,5450,0
20250219,184800,54090050,5450,5450,5450,5450,0
20250219,184700,54090050,5450,5450,5450,5450,0
20250219,184600,54090050,5450,5450,5450,5450,0
20250219,184500,54090050,5450,5450,5450,5450,0
20250219,184400,54090050,5450,5450,5450,5450,0
20250219,184300,54090050,5450,5450,5450,5450,0
20250219,184200,54090050,5450,5450,5450,5450,0
20250219,184100,54090050,5450,5450,5450,5450,0
20250219,184000,54090050,5450,5450,5450,5450,0
20250219,183900,54090050,5450,5450,5450,5450,0
20250219,183800,54090050,5450,5450,5450,5450,0
20250219,183700,54090050,5450,5450,5450,5450,0
20250219,183600,54090050,5450,5450,5450,5450,0
20250219,183500,54090050,5450,5450,5450,5450,0
20250219,183400,54090050,5450,5450,5450,5450,0
20250219,183300,54090050,5450,5450,5450,5450,0
20250219,183200,54090050,5450,5450,5450,5450,0
20250219,183100,54090050,5450,5450,5450,5450,0
20250219,183000,54090050,5450,5450,5450,5450,0
20250219,182900,54090050,5450,5450,5450,5450,0
20250219,182800,54090050,5450,5450,5450,5450,500
20250219,182700,54090050,5450,5450,5450,5450,0
20250219,182600,54090050,5450,5450,5450,5450,0
20250219,182500,54090050,5450,5450,5450,5450,0
20250219,182400,54090050,5450,5450,5450,5450,0
20250219,182300,54090050,5450,5450,5450,5450,0
20250219,182200,54090050,5450,5450,5450,5450,0
20250219,182100,54090050,5450,5450,5450,5450,0
20250219,182000,54090050,5450,5450,5450,5450,0
20250219,181900,54090050,5450,5450,5450,5450,0
20250219,181800,54090050,5450,5450,5450,5450,0
20250219,181700,54090050,5450,5450,5450,5450,0
20250219,181600,54090050,5450,5450,5450,5450,0
20250219,181500,54090050,5450,5450,5450,5450,0
20250219,181400,54090050,5450,5450,5450,5450,0
20250219,181300,54090050,5450,5450,5450,5450,0
20250219,181200,54090050,5450,5450,5450,5450,0
20250219,181100,54090050,5450,5450,5450,5450,0
20250219,181000,54090050,5450,5450,5450,5450,0
20250219,180900,54090050,5450,5450,5450,5450,0
20250219,180800,54090050,5450,5450,5450,5450,0
20250219,180700,54090050,5450,5450,5450,5450,0
20250219,180600,54090050,5450,5450,5450,5450,0
20250219,180500,54090050,5450,5450,5450,5450,0
20250219,180400,54090050,5450,5450,5450,5450,0
20250219,180300,54090050,5450,5450,5450,5450,0
20250219,180200,54090050,5450,5450,5450,5450,0
20250219,180100,54090050,5450,5450,5450,5450,0
20250219,180000,54090050,5450,5450,5450,5450,0
20250219,175900,54090050,5450,5450,5450,5450,0
20250219,175800,54090050,5450,5450,5450,5450,500
20250219,175700,54090050,5450,5450,5450,5450,0
20250219,175600,54090050,5450,5450,5450,5450,0
20250219,175500,54090050,5450,5450,5450,5450,0
20250219,175400,54090050,5450,5450,5450,5450,0
20250219,175300,54090050,5450,5450,5450,5450,0
20250219,175200,54090050,5450,5450,5450,5450,0
20250219,175100,54090050,5450,5450,5450,5450,0
20250219,175000,54090050,5450,5450,5450,5450,0
20250219,174900,54090050,5450,5450,5450,5450,0
20250219,174800,54090050,5450,5450,5450,5450,0
20250219,174700,54090050,5450,5450,5450,5450,0
20250219,174600,54090050,5450,5450,5450,5450,0
20250219,174500,54090050,5450,5450,5450,5450,0
20250219,174400,54090050,5450,5450,5450,5450,0
20250219,174300,54090050,5450,5450,5450,5450,0
20250219,174200,54090050,5450,5450,5450,5450,0
20250219,174100,54090050,5450,5450,5450,5450,0
20250219,174000,54090050,5450,5450,5450,5450,0
20250219,173900,54090050,5450,5450,5450,5450,0
20250219,173800,54090050,5450,5450,5450,5450,0
20250219,173700,54090050,5450,5450,5450,5450,0
20250219,173600,54090050,5450,5450,5450,5450,0
20250219,173500,54090050,5450,5450,5450,5450,0
20250219,173400,54090050,5450,5450,5450,5450,0
20250219,173300,54090050,5450,5450,5450,5450,0
20250219,173200,54090050,5450,5450,5450,5450,0
20250219,173100,54090050,5450,5450,5450,5450,0
20250219,173000,54090050,5450,5450,5450,5450,0
20250219,172900,54090050,5450,5450,5450,5450,0
20250219,172800,54090050,5450,5450,5450,5450,500
20250219,172700,54090050,5450,5450,5450,5450,0
20250219,172600,54090050,5450,5450,5450,5450,0
20250219,172500,54090050,5450,5450,5450,5450,0
20250219,172400,54090050,5450,5450,5450,5450,0
20250219,172300,54090050,5450,5450,5450,5450,0
20250219,172200,54090050,5450,5450,5450,5450,0
20250219,172100,54090050,5450,5450,5450,5450,0
20250219,172000,54090050,5450,5450,5450,5450,0
20250219,171900,54090050,5450,5450,5450,5450,0
20250219,171800,54090050,5450,5450,5450,5450,0
20250219,171700,54090050,5450,5450,5450,5450,0
20250219,171600,54090050,5450,5450,5450,5450,0
20250219,171500,54090050,5450,5450,5450,5450,0
20250219,171400,54090050,5450,5450,5450,5450,0
20250219,171300,54090050,5450,5450,5450,5450,0
20250219,171200,54090050,5450,5450,5450,5450,0
20250219,171100,54090050,5450,5450,5450,5450,0
20250219,171000,54090050,5450,5450,5450,5450,0
20250219,170900,54090050,5450,5450,5450,5450,0
20250219,170800,54090050,5450,5450,5450,5450,0
20250219,170700,54090050,5450,5450,5450,5450,0
20250219,170600,54090050,5450,5450,5450,5450,0
20250219,170500,54090050,5450,5450,5450,5450,0
20250219,170400,54090050,5450,5450,5450,5450,0
20250219,170300,54090050,5450,5450,5450,5450,0
20250219,170200,54090050,5450,5450,5450,5450,0
20250219,170100,54090050,5450,5450,5450,5450,0
20250219,170000,54090050,5450,5450,5450,5450,0
20250219,165900,54090050,5450,5450,5450,5450,0
20250219,165800,54090050,5450,5450,5450,5450,500
20250219,165700,54090050,5450,5450,5450,5450,0
20250219,165600,54090050,5450,5450,5450,5450,0
20250219,165500,54090050,5450,5450,5450,5450,0
20250219,165400,54090050,5450,5450,5450,5450,0
20250219,165300,54090050,5450,5450,5450,5450,0
20250219,165200,54090050,5450,5450,5450,5450,0
20250219,165100,54090050,5450,5450,5450,5450,0
20250219,165000,54090050,5450,5450,5450,5450,0
20250219,164900,54090050,5450,5450,5450,5450,0
20250219,164800,54090050,5450,5450,5450,5450,0
20250219,164700,54090050,5450,5450,5450,5450,0
20250219,164600,54090050,5450,5450,5450,5450,0
20250219,164500,54090050,5450,5450,5450,5450,0
20250219,164400,54090050,5450,5450,5450,5450,0
20250219,164300,54090050,5450,5450,5450,5450,0
20250219,164200,54090050,5450,5450,5450,5450,0
20250219,164100,54090050,5450,5450,5450,5450,0
20250219,164000,54090050,5450,5450,5450,5450,0
20250219,163900,54090050,5450,5450,5450,5450,0
20250219,163800,54090050,5450,5450,5450,5450,0
20250219,163700,54090050,5450,5450,5450,5450,0
20250219,163600,54090050,5450,5450,5450,5450,0
20250219,163500,54090050,5450,5450,5450,5450,0
20250219,163400,54090050,5450,5450,5450,5450,0
20250219,163300,54090050,5450,5450,5450,5450,0
20250219,163200,54090050,5450,5450,5450,5450,0
20250219,163100,54090050,5450,5450,5450,5450,0
20250219,163000,54090050,5450,5450,5450,5450,0
20250219,162900,54090050,5450,5450,5450,5450,0
20250219,162800,54090050,5450,5450,5450,5450,500
20250219,162700,54090050,5450,5450,5450,5450,0
20250219,162600,54090050,5450,5450,5450,5450,0
20250219,162500,54090050,5450,5450,5450,5450,0
20250219,162400,54090050,5450,5450,5450,5450,0
20250219,162300,54090050,5450,5450,5450,5450,0
20250219,162200,54090050,5450,5450,5450,5450,0
20250219,162100,54090050,5450,5450,5450,5450,0
20250219,162000,54090050,5450,5450,5450,5450,0
20250219,161900,54090050,5450,5450,5450,5450,0
20250219,161800,54090050,5450,5450,5450,5450,0
20250219,161700,54090050,5450,5450,5450,5450,0
20250219,161600,54090050,5450,5450,5450,5450,0
20250219,161500,54090050,5450,5450,5450,5450,0
20250219,161400,54090050,5450,5450,5450,5450,0
20250219,161300,54090050,5450,5450,5450,5450,0
20250219,161200,54090050,5450,5450,5450,5450,0
20250219,161100,54090050,5450,5450,5450,5450,0
20250219,161000,54090050,5450,5450,5450,5450,0
20250219,160900,54090050,5450,5450,5450,5450,0
20250219,160800,54090050,5450,5450,5450,5450,0
20250219,160700,54090050,5450,5450,5450,5450,0
20250219,160600,54090050,5450,5450,5450,5450,0
20250219,160500,54090050,5450,5450,5450,5450,0
20250219,160400,54090050,5450,5450,5450,5450,0
20250219,160300,54090050,5450,5450,5450,5450,0
20250219,160200,54090050,5450,5450,5450,5450,0
20250219,160100,54090050,5450,5450,5450,5450,0
20250219,160000,54090050,5450,5450,5450,5450,0
20250219,155900,54090050,5450,5450,5450,5450,0
20250219,155800,54090050,5450,5450,5450,5450,500
20250219,155700,54090050,5450,5450,5450,5450,0
20250219,155600,54090050,5450,5450,5450,5450,0
20250219,155500,54090050,5450,5450,5450,5450,0
20250219,155400,54090050,5450,5450,5450,5450,0
20250219,155300,54090050,5450,5450,5450,5450,0
20250219,155200,54090050,5450,5450,5450,5450,0
20250219,155100,54090050,5450,5450,5450,5450,0
20250219,155000,54090050,5450,5450,5450,5450,0
20250219,154900,54090050,5450,5450,5450,5450,0
20250219,154800,54090050,5450,5450,5450,5450,0
20250219,154700,54090050,5450,5450,5450,5450,0
20250219,154600,54090050,5450,5450,5450,5450,0
20250219,154500,54090050,5450,5450,5450,5450,0
20250219,154400,54090050,5450,5450,5450,5450,0
20250219,154300,54090050,5450,5450,5450,5450,0
20250219,154200,54090050,5450,5450,5450,5450,0
20250219,154100,54090050,5450,5450,5450,5450,0
20250219,154000,54090050,5450,5450,5450,5450,0
20250219,153900,54090050,5450,5450,5450,5450,0
20250219,153800,54090050,5450,5450,5450,5450,0
20250219,153700,54090050,5450,5450,5450,5450,0
20250219,153600,54090050,5450,5450,5450,5450,0
20250219,153500,54090050,5450,5450,5450,5450,0
20250219,153400,54090050,5450,5450,5450,5450,0
20250219,153300,54090050,5450,5450,5450,5450,0
20250219,153200,54090050,5450,5450,5450,5450,0
20250219,153100,54090050,5450,5450,5450,5450,0
20250219,153000,54090050,5450,5450,5450,5450,500
20250219,152900,51365050,5430,5430,5430,5430,0
20250219,152800,51365050,5430,5430,5430,5430,0
20250219,152700,51365050,5430,5430,5430,5430,0
20250219,152600,51365050,5430,5430,5430,5430,0
20250219,152500,51365050,5430,5430,5430,5430,0
20250219,152400,51365050,5430,5430,5430,5430,0
20250219,152300,51365050,5430,5430,5430,5430,0
20250219,152200,51365050,5430,5430,5430,5430,0
20250219,152100,51365050,5430,5430,5430,5430,0
20250219,152000,51365050,5430,5430,5430,5430,0
20250219,151900,51365050,5430,5430,5430,5430,0
20250219,151800,51365050,5430,5430,5430,5430,0
20250219,151700,51365050,5430,5430,5430,5430,0
20250219,151600,51365050,5430,5420,5430,5420,50
20250219,151500,51094030,5420,5420,5420,5420,0
20250219,151400,51094030,5420,5420,5420,5420,0
20250219,151300,51094030,5420,5420,5420,5420,0
20250219,151200,51094030,5420,5420,5420,5420,0
20250219,151100,51094030,5420,5420,5420,5420,0
20250219,151000,51094030,5420,5420,5420,5420,0
20250219,150900,51094030,5420,5420,5420,5420,0
20250219,150800,51094030,5420,5420,5420,5420,0
20250219,150700,51094030,5420,5420,5420,5420,0
20250219,150600,51094030,5420,5420,5420,5420,0
20250219,150500,51094030,5420,5420,5420,5420,0
20250219,150400,51094030,5420,5420,5420,5420,0
20250219,150300,51094030,5420,5420,5420,5420,0
20250219,150200,51094030,5420,5420,5420,5420,0
20250219,150100,51094030,5420,5420,5420,5420,0
20250219,150000,51094030,5420,5420,5420,5420,0
20250219,145900,51094030,5420,5420,5420,5420,0
20250219,145800,51094030,5420,5420,5420,5420,0
20250219,145700,51094030,5420,5420,5420,5420,1
20250219,145600,51088610,5390,5420,5420,5390,2339
20250219,145500,38422540,5430,5430,5430,5430,0
20250219,145400,38422540,5430,5430,5430,5430,0
20250219,145300,38422540,5430,5430,5430,5430,0
20250219,145200,38422540,5430,5430,5430,5430,0
20250219,145100,38422540,5430,5430,5430,5430,0
20250219,145000,38422540,5430,5430,5430,5430,20
20250219,144900,38313940,5430,5430,5430,5430,0
20250219,144800,38313940,5430,5430,5430,5430,0
20250219,144700,38313940,5430,5430,5430,5430,0
20250219,144600,38313940,5430,5430,5430,5430,0
20250219,144500,38313940,5430,5430,5430,5430,50
20250219,144400,38042440,5420,5420,5420,5420,0
20250219,144300,38042440,5420,5420,5420,5420,0
20250219,144200,38042440,5420,5420,5420,5420,0
20250219,144100,38042440,5420,5420,5420,5420,0
20250219,144000,38042440,5420,5420,5420,5420,0
20250219,143900,38042440,5420,5420,5420,5420,0
20250219,143800,38042440,5420,5420,5420,5420,0
20250219,143700,38042440,5420,5420,5420,5420,0
20250219,143600,38042440,5420,5420,5420,5420,0
20250219,143500,38042440,5420,5420,5420,5420,0
20250219,143400,38042440,5420,5420,5420,5420,2
20250219,143300,38031600,5420,5420,5420,5420,134
20250219,143200,37305320,5430,5420,5430,5420,41
20250219,143100,37082790,5420,5420,5420,5420,0
20250219,143000,37082790,5420,5420,5420,5420,115
20250219,142900,36459490,5400,5400,5400,5400,0
20250219,142800,36459490,5400,5400,5400,5400,0
20250219,142700,36459490,5400,5400,5400,5400,0
20250219,142600,36459490,5400,5400,5400,5400,0
20250219,142500,36459490,5400,5400,5400,5400,0
20250219,142400,36459490,5400,5400,5400,5400,0
20250219,142300,36459490,5400,5400,5400,5400,0
20250219,142200,36459490,5400,5400,5400,5400,0
20250219,142100,36459490,5400,5400,5400,5400,9
20250219,142000,36410890,5420,5420,5420,5420,0
20250219,141900,36410890,5420,5420,5420,5420,0
20250219,141800,36410890,5420,5420,5420,5420,0
20250219,141700,36410890,5420,5420,5420,5420,0
20250219,141600,36410890,5420,5420,5420,5420,18
20250219,141500,36313330,5420,5420,5420,5420,0
20250219,141400,36313330,5420,5420,5420,5420,1
20250219,141300,36307910,5390,5390,5390,5390,0
20250219,141200,36307910,5390,5410,5410,5390,74
20250219,141100,35908510,5420,5420,5420,5420,0
20250219,141000,35908510,5420,5420,5420,5420,0
20250219,140900,35908510,5420,5420,5420,5420,0
20250219,140800,35908510,5420,5420,5420,5420,0
20250219,140700,35908510,5420,5420,5420,5420,0
20250219,140600,35908510,5420,5420,5420,5420,0
20250219,140500,35908510,5420,5420,5420,5420,0
20250219,140400,35908510,5420,5420,5420,5420,18
20250219,140300,35810950,5420,5410,5430,5410,218
20250219,140200,34630980,5380,5380,5380,5380,0
20250219,140100,34630980,5380,5390,5390,5380,556
20250219,140000,31639250,5410,5410,5410,5410,0
20250219,135900,31639250,5410,5410,5410,5410,0
20250219,135800,31639250,5410,5410,5410,5410,0
20250219,135700,31639250,5410,5410,5410,5410,0
20250219,135600,31639250,5410,5410,5410,5410,0
20250219,135500,31639250,5410,5410,5410,5410,44
20250219,135400,31401210,5410,5410,5410,5410,0
20250219,135300,31401210,5410,5410,5410,5410,0
20250219,135200,31401210,5410,5410,5410,5410,37
20250219,135100,31201040,5380,5380,5380,5380,1
20250219,135000,31195660,5380,5380,5380,5380,0
20250219,134900,31195660,5380,5410,5410,5380,1200
20250219,134800,24728440,5430,5430,5430,5430,0
20250219,134700,24728440,5430,5430,5430,5430,0
20250219,134600,24728440,5430,5430,5430,5430,0
20250219,134500,24728440,5430,5430,5430,5430,48
20250219,134400,24467800,5420,5420,5420,5420,0
20250219,134300,24467800,5420,5420,5420,5420,0
20250219,134200,24467800,5420,5420,5420,5420,0
20250219,134100,24467800,5420,5420,5420,5420,0
20250219,134000,24467800,5420,5420,5420,5420,8
20250219,133900,24424440,5420,5420,5420,5420,2
20250219,133800,24413600,5410,5410,5410,5410,0
20250219,133700,24413600,5410,5410,5410,5410,0
20250219,133600,24413600,5410,5410,5410,5410,0
20250219,133500,24413600,5410,5410,5410,5410,497
20250219,133400,21724830,5420,5420,5420,5420,0
20250219,133300,21724830,5420,5420,5420,5420,0
20250219,133200,21724830,5420,5420,5420,5420,0
20250219,133100,21724830,5420,5420,5420,5420,0
20250219,133000,21724830,5420,5420,5420,5420,0
20250219,132900,21724830,5420,5420,5420,5420,0
20250219,132800,21724830,5420,5420,5420,5420,5
20250219,132700,21697730,5410,5410,5410,5410,0
20250219,132600,21697730,5410,5410,5410,5410,0
20250219,132500,21697730,5410,5410,5410,5410,0
20250219,132400,21697730,5410,5410,5410,5410,10
20250219,132300,21643630,5420,5420,5420,5420,5
20250219,132200,21616530,5420,5420,5420,5420,0
20250219,132100,21616530,5420,5420,5420,5420,0
20250219,132000,21616530,5420,5420,5420,5420,0
20250219,131900,21616530,5420,5420,5420,5420,0
20250219,131800,21616530,5420,5420,5420,5420,0
20250219,131700,21616530,5420,5420,5420,5420,3
20250219,131600,21600270,5420,5420,5420,5420,0
20250219,131500,21600270,5420,5420,5420,5420,2
20250219,131400,21589430,5420,5420,5420,5420,0
20250219,131300,21589430,5420,5420,5420,5420,0
20250219,131200,21589430,5420,5420,5420,5420,0
20250219,131100,21589430,5420,5420,5420,5420,0
20250219,131000,21589430,5420,5420,5420,5420,2
20250219,130900,21578590,5420,5420,5420,5420,0
20250219,130800,21578590,5420,5420,5420,5420,0
20250219,130700,21578590,5420,5420,5420,5420,0
20250219,130600,21578590,5420,5420,5420,5420,0
20250219,130500,21578590,5420,5420,5420,5420,0
20250219,130400,21578590,5420,5420,5420,5420,0
20250219,130300,21578590,5420,5420,5420,5420,0
20250219,130200,21578590,5420,5420,5420,5420,0
20250219,130100,21578590,5420,5420,5420,5420,0
20250219,130000,21578590,5420,5420,5420,5420,0
20250219,125900,21578590,5420,5420,5420,5420,0
20250219,125800,21578590,5420,5420,5420,5420,0
20250219,125700,21578590,5420,5420,5420,5420,0
20250219,125600,21578590,5420,5420,5420,5420,0
20250219,125500,21578590,5420,5420,5420,5420,0
20250219,125400,21578590,5420,5420,5420,5420,0
20250219,125300,21578590,5420,5420,5420,5420,0
20250219,125200,21578590,5420,5420,5420,5420,0
20250219,125100,21578590,5420,5420,5420,5420,0
20250219,125000,21578590,5420,5420,5420,5420,0
20250219,124900,21578590,5420,5420,5420,5420,0
20250219,124800,21578590,5420,5420,5420,5420,0
20250219,124700,21578590,5420,5420,5420,5420,0
20250219,124600,21578590,5420,5420,5420,5420,0
20250219,124500,21578590,5420,5420,5420,5420,0
20250219,124400,21578590,5420,5420,5420,5420,0
20250219,124300,21578590,5420,5420,5420,5420,0
20250219,124200,21578590,5420,5420,5420,5420,0
20250219,124100,21578590,5420,5420,5420,5420,0
20250219,124000,21578590,5420,5420,5420,5420,0
20250219,123900,21578590,5420,5420,5420,5420,0
20250219,123800,21578590,5420,5420,5420,5420,0
20250219,123700,21578590,5420,5420,5420,5420,35
20250219,123600,21388890,5430,5430,5430,5430,0
20250219,123500,21388890,5430,5430,5430,5430,0
20250219,123400,21388890,5430,5430,5430,5430,0
20250219,123300,21388890,5430,5430,5430,5430,0
20250219,123200,21388890,5430,5430,5430,5430,0
20250219,123100,21388890,5430,5430,5430,5430,0
20250219,123000,21388890,5430,5430,5430,5430,0
20250219,122900,21388890,5430,5430,5430,5430,0
20250219,122800,21388890,5430,5430,5430,5430,0
20250219,122700,21388890,5430,5430,5430,5430,0
20250219,122600,21388890,5430,5430,5430,5430,0
20250219,122500,21388890,5430,5430,5430,5430,0
20250219,122400,21388890,5430,5430,5430,5430,0
20250219,122300,21388890,5430,5430,5430,5430,0
20250219,122200,21388890,5430,5430,5430,5430,0
20250219,122100,21388890,5430,5430,5430,5430,100
20250219,122000,20845890,5430,5430,5430,5430,0
20250219,121900,20845890,5430,5430,5430,5430,0
20250219,121800,20845890,5430,5430,5430,5430,0
20250219,121700,20845890,5430,5430,5430,5430,0
20250219,121600,20845890,5430,5430,5430,5430,0
20250219,121500,20845890,5430,5430,5430,5430,0
20250219,121400,20845890,5430,5430,5430,5430,0
20250219,121300,20845890,5430,5430,5430,5430,0
20250219,121200,20845890,5430,5430,5430,5430,0
20250219,121100,20845890,5430,5430,5430,5430,0
20250219,121000,20845890,5430,5430,5430,5430,0
20250219,120900,20845890,5430,5430,5430,5430,0
20250219,120800,20845890,5430,5430,5430,5430,0
20250219,120700,20845890,5430,5430,5430,5430,0
20250219,120600,20845890,5430,5430,5430,5430,0
20250219,120500,20845890,5430,5430,5430,5430,0
20250219,120400,20845890,5430,5430,5430,5430,0
20250219,120300,20845890,5430,5430,5430,5430,1
20250219,120200,20840460,5410,5410,5410,5410,0
20250219,120100,20840460,5410,5410,5410,5410,0
20250219,120000,20840460,5410,5410,5410,5410,0
20250219,115900,20840460,5410,5410,5410,5410,0
20250219,115800,20840460,5410,5410,5410,5410,0
20250219,115700,20840460,5410,5410,5410,5410,0
20250219,115600,20840460,5410,5410,5410,5410,0
20250219,115500,20840460,5410,5410,5410,5410,0
20250219,115400,20840460,5410,5410,5410,5410,0
20250219,115300,20840460,5410,5410,5410,5410,0
20250219,115200,20840460,5410,5410,5410,5410,0
20250219,115100,20840460,5410,5410,5410,5410,0
20250219,115000,20840460,5410,5410,5410,5410,0
20250219,114900,20840460,5410,5410,5410,5410,0
20250219,114800,20840460,5410,5410,5410,5410,0
20250219,114700,20840460,5410,5410,5410,5410,0
20250219,114600,20840460,5410,5410,5410,5410,0
20250219,114500,20840460,5410,5430,5430,5410,213
20250219,114400,19684710,5430,5430,5430,5430,0
20250219,114300,19684710,5430,5430,5430,5430,0
20250219,114200,19684710,5430,5430,5430,5430,0
20250219,114100,19684710,5430,5430,5430,5430,0
20250219,114000,19684710,5430,5430,5430,5430,0
20250219,113900,19684710,5430,5430,5430,5430,0
20250219,113800,19684710,5430,5430,5430,5430,0
20250219,113700,19684710,5430,5430,5430,5430,0
20250219,113600,19684710,5430,5430,5430,5430,0
20250219,113500,19684710,5430,5430,5430,5430,1
20250219,113400,19679280,5430,5430,5430,5430,0
20250219,113300,19679280,5430,5430,5430,5430,0
20250219,113200,19679280,5430,5430,5430,5430,0
20250219,113100,19679280,5430,5430,5430,5430,0
20250219,113000,19679280,5430,5430,5430,5430,0
20250219,112900,19679280,5430,5430,5430,5430,0
20250219,112800,19679280,5430,5430,5430,5430,10
20250219,112700,19624980,5430,5430,5430,5430,3
20250219,112600,19608690,5430,5430,5430,5430,0
20250219,112500,19608690,5430,5430,5430,5430,0
20250219,112400,19608690,5430,5430,5430,5430,0
20250219,112300,19608690,5430,5430,5430,5430,0
20250219,112200,19608690,5430,5430,5430,5430,0
20250219,112100,19608690,5430,5430,5430,5430,0
20250219,112000,19608690,5430,5430,5430,5430,0
20250219,111900,19608690,5430,5430,5430,5430,0
20250219,111800,19608690,5430,5430,5430,5430,0
20250219,111700,19608690,5430,5430,5430,5430,0
20250219,111600,19608690,5430,5430,5430,5430,1
20250219,111500,19603260,5430,5430,5430,5430,0
20250219,111400,19603260,5430,5430,5430,5430,0
20250219,111300,19603260,5430,5430,5430,5430,0
20250219,111200,19603260,5430,5430,5430,5430,67
20250219,111100,19239450,5430,5430,5430,5430,0
20250219,111000,19239450,5430,5430,5430,5430,0
20250219,110900,19239450,5430,5430,5430,5430,0
20250219,110800,19239450,5430,5430,5430,5430,0
20250219,110700,19239450,5430,5430,5430,5430,0
20250219,110600,19239450,5430,5430,5430,5430,0
20250219,110500,19239450,5430,5430,5430,5430,1
20250219,110400,19234020,5430,5430,5430,5430,0
20250219,110300,19234020,5430,5430,5430,5430,0
20250219,110200,19234020,5430,5430,5430,5430,0
20250219,110100,19234020,5430,5430,5430,5430,5
20250219,110000,19206870,5430,5430,5430,5430,0
20250219,105900,19206870,5430,5430,5430,5430,0
20250219,105800,19206870,5430,5430,5430,5430,0
20250219,105700,19206870,5430,5430,5430,5430,0
20250219,105600,19206870,5430,5430,5430,5430,2758
20250219,105500,4230930,5430,5430,5430,5430,0
20250219,105400,4230930,5430,5430,5430,5430,0
20250219,105300,4230930,5430,5430,5430,5430,0
20250219,105200,4230930,5430,5430,5430,5430,0
20250219,105100,4230930,5430,5430,5430,5430,0
20250219,105000,4230930,5430,5430,5430,5430,0
20250219,104900,4230930,5430,5430,5430,5430,0
20250219,104800,4230930,5430,5430,5430,5430,0
20250219,104700,4230930,5430,5430,5430,5430,0
20250219,104600,4230930,5430,5430,5430,5430,0
20250219,104500,4230930,5430,5430,5430,5430,0
20250219,104400,4230930,5430,5430,5430,5430,0
20250219,104300,4230930,5430,5430,5430,5430,1
20250219,104200,4225500,5440,5440,5440,5440,0
20250219,104100,4225500,5440,5440,5440,5440,0
20250219,104000,4225500,5440,5420,5440,5420,144
20250219,103900,3443910,5420,5420,5420,5420,0
20250219,103800,3443910,5420,5420,5420,5420,0
20250219,103700,3443910,5420,5420,5420,5420,2
20250219,103600,3433070,5420,5420,5420,5420,0
20250219,103500,3433070,5420,5420,5420,5420,0
20250219,103400,3433070,5420,5420,5420,5420,0
20250219,103300,3433070,5420,5420,5420,5420,0
20250219,103200,3433070,5420,5420,5420,5420,0
20250219,103100,3433070,5420,5420,5420,5420,0
20250219,103000,3433070,5420,5420,5420,5420,0
20250219,102900,3433070,5420,5420,5420,5420,0
20250219,102800,3433070,5420,5420,5420,5420,0
20250219,102700,3433070,5420,5420,5420,5420,0
20250219,102600,3433070,5420,5420,5420,5420,0
20250219,102500,3433070,5420,5420,5420,5420,19
20250219,102400,3330090,5420,5420,5420,5420,0
20250219,102300,3330090,5420,5420,5420,5420,0
20250219,102200,3330090,5420,5420,5420,5420,0
20250219,102100,3330090,5420,5420,5420,5420,0
20250219,102000,3330090,5420,5420,5420,5420,1
20250219,101900,3324670,5430,5430,5430,5430,0
20250219,101800,3324670,5430,5420,5430,5420,68
20250219,101700,2955870,5420,5420,5420,5420,0
20250219,101600,2955870,5420,5420,5420,5420,0
20250219,101500,2955870,5420,5420,5420,5420,0
20250219,101400,2955870,5420,5420,5420,5420,0
20250219,101300,2955870,5420,5420,5420,5420,0
20250219,101200,2955870,5420,5420,5420,5420,0
20250219,101100,2955870,5420,5420,5420,5420,0
20250219,101000,2955870,5420,5420,5420,5420,1
20250219,100900,2950450,5420,5420,5420,5420,100
20250219,100800,2408450,5410,5410,5410,5410,27
20250219,100700,2262380,5410,5410,5410,5410,0
20250219,100600,2262380,5410,5410,5410,5410,0
20250219,100500,2262380,5410,5410,5410,5410,0
20250219,100400,2262380,5410,5410,5410,5410,0
20250219,100300,2262380,5410,5410,5410,5410,0
20250219,100200,2262380,5410,5410,5410,5410,0
20250219,100100,2262380,5410,5410,5410,5410,0
20250219,100000,2262380,5410,5410,5410,5410,0
20250219,095900,2262380,5410,5410,5410,5410,0
20250219,095800,2262380,5410,5410,5410,5410,0
20250219,095700,2262380,5410,5410,5410,5410,0
20250219,095600,2262380,5410,5410,5410,5410,0
20250219,095500,2262380,5410,5410,5410,5410,93
20250219,095400,1759250,5410,5410,5410,5410,0
20250219,095300,1759250,5410,5410,5410,5410,70
20250219,095200,1380550,5420,5420,5420,5420,0
20250219,095100,1380550,5420,5420,5420,5420,0
20250219,095000,1380550,5420,5420,5420,5420,0
20250219,094900,1380550,5420,5420,5420,5420,0
20250219,094800,1380550,5420,5420,5420,5420,0
20250219,094700,1380550,5420,5420,5420,5420,0
20250219,094600,1380550,5420,5420,5420,5420,0
20250219,094500,1380550,5420,5420,5420,5420,1
20250219,094400,1375130,5420,5420,5420,5420,0
20250219,094300,1375130,5420,5420,5420,5420,0
20250219,094200,1375130,5420,5420,5420,5420,0
20250219,094100,1375130,5420,5420,5420,5420,0
20250219,094000,1375130,5420,5420,5420,5420,0
20250219,093900,1375130,5420,5420,5420,5420,0
20250219,093800,1375130,5420,5420,5420,5420,25
20250219,093700,1239630,5400,5400,5400,5400,0
20250219,093600,1239630,5400,5400,5400,5400,0
20250219,093500,1239630,5400,5400,5400,5400,0
20250219,093400,1239630,5400,5400,5400,5400,0
20250219,093300,1239630,5400,5400,5400,5400,0
20250219,093200,1239630,5400,5400,5400,5400,0
20250219,093100,1239630,5400,5400,5400,5400,0
20250219,093000,1239630,5400,5400,5400,5400,0
20250219,092900,1239630,5400,5400,5400,5400,0
20250219,092800,1239630,5400,5400,5400,5400,0
20250219,092700,1239630,5400,5400,5400,5400,0
20250219,092600,1239630,5400,5410,5410,5400,50
20250219,092500,969480,5420,5420,5420,5420,0
20250219,092400,969480,5420,5420,5420,5420,0
20250219,092300,969480,5420,5420,5420,5420,0
20250219,092200,969480,5420,5420,5420,5420,0
20250219,092100,969480,5420,5420,5420,5420,0
20250219,092000,969480,5420,5420,5420,5420,0
20250219,091900,969480,5420,5420,5420,5420,0
20250219,091800,969480,5420,5420,5420,5420,0
20250219,091700,969480,5420,5420,5420,5420,0
20250219,091600,969480,5420,5420,5420,5420,0
20250219,091500,969480,5420,5420,5420,5420,20
20250219,091400,861080,5420,5420,5420,5420,0
20250219,091300,861080,5420,5420,5420,5420,0
20250219,091200,861080,5420,5420,5420,5420,0
20250219,091100,861080,5420,5420,5420,5420,100
20250219,091000,319080,5400,5400,5400,5400,0
20250219,090900,319080,5400,5400,5400,5400,0
20250219,090800,319080,5400,5410,5410,5400,39
20250219,090700,108200,5410,5410,5410,5410,0
20250219,090600,108200,5410,5410,5410,5410,0
20250219,090500,108200,5410,5410,5410,5410,17
20250219,090400,16230,5410,5410,5410,5410,0
20250219,090300,16230,5410,5410,5410,5410,1
20250219,090200,10820,5410,5410,5410,5410,1
20250219,090100,5410,5410,5410,5410,5410,0
20250219,090000,5410,5410,5410,5410,5410,1