KissMeData/049430/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193400,556731460,10580,10580,10580,10580,221
20250219,193300,556731460,10580,10580,10580,10580,0
20250219,193200,556731460,10580,10580,10580,10580,0
20250219,193100,556731460,10580,10580,10580,10580,0
20250219,193000,556731460,10580,10580,10580,10580,0
20250219,192900,556731460,10580,10580,10580,10580,0
20250219,192800,556731460,10580,10580,10580,10580,0
20250219,192700,556731460,10580,10580,10580,10580,0
20250219,192600,556731460,10580,10580,10580,10580,0
20250219,192500,556731460,10580,10580,10580,10580,0
20250219,192400,556731460,10580,10580,10580,10580,0
20250219,192300,556731460,10580,10580,10580,10580,0
20250219,192200,556731460,10580,10580,10580,10580,0
20250219,192100,556731460,10580,10580,10580,10580,0
20250219,192000,556731460,10580,10580,10580,10580,0
20250219,191900,556731460,10580,10580,10580,10580,0
20250219,191800,556731460,10580,10580,10580,10580,0
20250219,191700,556731460,10580,10580,10580,10580,0
20250219,191600,556731460,10580,10580,10580,10580,0
20250219,191500,556731460,10580,10580,10580,10580,0
20250219,191400,556731460,10580,10580,10580,10580,0
20250219,191300,556731460,10580,10580,10580,10580,0
20250219,191200,556731460,10580,10580,10580,10580,0
20250219,191100,556731460,10580,10580,10580,10580,0
20250219,191000,556731460,10580,10580,10580,10580,0
20250219,190900,556731460,10580,10580,10580,10580,0
20250219,190800,556731460,10580,10580,10580,10580,0
20250219,190700,556731460,10580,10580,10580,10580,0
20250219,190600,556731460,10580,10580,10580,10580,0
20250219,190500,556731460,10580,10580,10580,10580,0
20250219,190400,556731460,10580,10580,10580,10580,221
20250219,190300,556731460,10580,10580,10580,10580,0
20250219,190200,556731460,10580,10580,10580,10580,0
20250219,190100,556731460,10580,10580,10580,10580,0
20250219,190000,556731460,10580,10580,10580,10580,0
20250219,185900,556731460,10580,10580,10580,10580,0
20250219,185800,556731460,10580,10580,10580,10580,0
20250219,185700,556731460,10580,10580,10580,10580,0
20250219,185600,556731460,10580,10580,10580,10580,0
20250219,185500,556731460,10580,10580,10580,10580,0
20250219,185400,556731460,10580,10580,10580,10580,0
20250219,185300,556731460,10580,10580,10580,10580,0
20250219,185200,556731460,10580,10580,10580,10580,0
20250219,185100,556731460,10580,10580,10580,10580,0
20250219,185000,556731460,10580,10580,10580,10580,0
20250219,184900,556731460,10580,10580,10580,10580,0
20250219,184800,556731460,10580,10580,10580,10580,0
20250219,184700,556731460,10580,10580,10580,10580,0
20250219,184600,556731460,10580,10580,10580,10580,0
20250219,184500,556731460,10580,10580,10580,10580,0
20250219,184400,556731460,10580,10580,10580,10580,0
20250219,184300,556731460,10580,10580,10580,10580,0
20250219,184200,556731460,10580,10580,10580,10580,0
20250219,184100,556731460,10580,10580,10580,10580,0
20250219,184000,556731460,10580,10580,10580,10580,0
20250219,183900,556731460,10580,10580,10580,10580,0
20250219,183800,556731460,10580,10580,10580,10580,0
20250219,183700,556731460,10580,10580,10580,10580,0
20250219,183600,556731460,10580,10580,10580,10580,0
20250219,183500,556731460,10580,10580,10580,10580,0
20250219,183400,556731460,10580,10580,10580,10580,221
20250219,183300,556731460,10580,10580,10580,10580,0
20250219,183200,556731460,10580,10580,10580,10580,0
20250219,183100,556731460,10580,10580,10580,10580,0
20250219,183000,556731460,10580,10580,10580,10580,0
20250219,182900,556731460,10580,10580,10580,10580,0
20250219,182800,556731460,10580,10580,10580,10580,0
20250219,182700,556731460,10580,10580,10580,10580,0
20250219,182600,556731460,10580,10580,10580,10580,0
20250219,182500,556731460,10580,10580,10580,10580,0
20250219,182400,556731460,10580,10580,10580,10580,0
20250219,182300,556731460,10580,10580,10580,10580,0
20250219,182200,556731460,10580,10580,10580,10580,0
20250219,182100,556731460,10580,10580,10580,10580,0
20250219,182000,556731460,10580,10580,10580,10580,0
20250219,181900,556731460,10580,10580,10580,10580,0
20250219,181800,556731460,10580,10580,10580,10580,0
20250219,181700,556731460,10580,10580,10580,10580,0
20250219,181600,556731460,10580,10580,10580,10580,0
20250219,181500,556731460,10580,10580,10580,10580,0
20250219,181400,556731460,10580,10580,10580,10580,0
20250219,181300,556731460,10580,10580,10580,10580,0
20250219,181200,556731460,10580,10580,10580,10580,0
20250219,181100,556731460,10580,10580,10580,10580,0
20250219,181000,556731460,10580,10580,10580,10580,0
20250219,180900,556731460,10580,10580,10580,10580,0
20250219,180800,556731460,10580,10580,10580,10580,0
20250219,180700,556731460,10580,10580,10580,10580,0
20250219,180600,556731460,10580,10580,10580,10580,0
20250219,180500,556731460,10580,10580,10580,10580,0
20250219,180400,556731460,10580,10580,10580,10580,221
20250219,180300,556731460,10580,10580,10580,10580,0
20250219,180200,556731460,10580,10580,10580,10580,0
20250219,180100,556731460,10580,10580,10580,10580,0
20250219,180000,556731460,10580,10580,10580,10580,0
20250219,175900,556731460,10580,10580,10580,10580,0
20250219,175800,556731460,10580,10580,10580,10580,0
20250219,175700,556731460,10580,10580,10580,10580,0
20250219,175600,556731460,10580,10580,10580,10580,0
20250219,175500,556731460,10580,10580,10580,10580,0
20250219,175400,556731460,10580,10580,10580,10580,0
20250219,175300,556731460,10580,10580,10580,10580,0
20250219,175200,556731460,10580,10580,10580,10580,0
20250219,175100,556731460,10580,10580,10580,10580,0
20250219,175000,556731460,10580,10580,10580,10580,0
20250219,174900,556731460,10580,10580,10580,10580,0
20250219,174800,556731460,10580,10580,10580,10580,0
20250219,174700,556731460,10580,10580,10580,10580,0
20250219,174600,556731460,10580,10580,10580,10580,0
20250219,174500,556731460,10580,10580,10580,10580,0
20250219,174400,556731460,10580,10580,10580,10580,0
20250219,174300,556731460,10580,10580,10580,10580,0
20250219,174200,556731460,10580,10580,10580,10580,0
20250219,174100,556731460,10580,10580,10580,10580,0
20250219,174000,556731460,10580,10580,10580,10580,0
20250219,173900,556731460,10580,10580,10580,10580,0
20250219,173800,556731460,10580,10580,10580,10580,0
20250219,173700,556731460,10580,10580,10580,10580,0
20250219,173600,556731460,10580,10580,10580,10580,0
20250219,173500,556731460,10580,10580,10580,10580,0
20250219,173400,556731460,10580,10580,10580,10580,221
20250219,173300,556731460,10580,10580,10580,10580,0
20250219,173200,556731460,10580,10580,10580,10580,0
20250219,173100,556731460,10580,10580,10580,10580,0
20250219,173000,556731460,10580,10580,10580,10580,0
20250219,172900,556731460,10580,10580,10580,10580,0
20250219,172800,556731460,10580,10580,10580,10580,0
20250219,172700,556731460,10580,10580,10580,10580,0
20250219,172600,556731460,10580,10580,10580,10580,0
20250219,172500,556731460,10580,10580,10580,10580,0
20250219,172400,556731460,10580,10580,10580,10580,0
20250219,172300,556731460,10580,10580,10580,10580,0
20250219,172200,556731460,10580,10580,10580,10580,0
20250219,172100,556731460,10580,10580,10580,10580,0
20250219,172000,556731460,10580,10580,10580,10580,0
20250219,171900,556731460,10580,10580,10580,10580,0
20250219,171800,556731460,10580,10580,10580,10580,0
20250219,171700,556731460,10580,10580,10580,10580,0
20250219,171600,556731460,10580,10580,10580,10580,0
20250219,171500,556731460,10580,10580,10580,10580,0
20250219,171400,556731460,10580,10580,10580,10580,0
20250219,171300,556731460,10580,10580,10580,10580,0
20250219,171200,556731460,10580,10580,10580,10580,0
20250219,171100,556731460,10580,10580,10580,10580,0
20250219,171000,556731460,10580,10580,10580,10580,0
20250219,170900,556731460,10580,10580,10580,10580,0
20250219,170800,556731460,10580,10580,10580,10580,0
20250219,170700,556731460,10580,10580,10580,10580,0
20250219,170600,556731460,10580,10580,10580,10580,0
20250219,170500,556731460,10580,10580,10580,10580,0
20250219,170400,556731460,10580,10580,10580,10580,221
20250219,170300,556731460,10580,10580,10580,10580,0
20250219,170200,556731460,10580,10580,10580,10580,0
20250219,170100,556731460,10580,10580,10580,10580,0
20250219,170000,556731460,10580,10580,10580,10580,0
20250219,165900,556731460,10580,10580,10580,10580,0
20250219,165800,556731460,10580,10580,10580,10580,0
20250219,165700,556731460,10580,10580,10580,10580,0
20250219,165600,556731460,10580,10580,10580,10580,0
20250219,165500,556731460,10580,10580,10580,10580,0
20250219,165400,556731460,10580,10580,10580,10580,0
20250219,165300,556731460,10580,10580,10580,10580,0
20250219,165200,556731460,10580,10580,10580,10580,0
20250219,165100,556731460,10580,10580,10580,10580,0
20250219,165000,556731460,10580,10580,10580,10580,0
20250219,164900,556731460,10580,10580,10580,10580,0
20250219,164800,556731460,10580,10580,10580,10580,0
20250219,164700,556731460,10580,10580,10580,10580,0
20250219,164600,556731460,10580,10580,10580,10580,0
20250219,164500,556731460,10580,10580,10580,10580,0
20250219,164400,556731460,10580,10580,10580,10580,0
20250219,164300,556731460,10580,10580,10580,10580,0
20250219,164200,556731460,10580,10580,10580,10580,0
20250219,164100,556731460,10580,10580,10580,10580,0
20250219,164000,556731460,10580,10580,10580,10580,0
20250219,163900,556731460,10580,10580,10580,10580,0
20250219,163800,556731460,10580,10580,10580,10580,0
20250219,163700,556731460,10580,10580,10580,10580,0
20250219,163600,556731460,10580,10580,10580,10580,0
20250219,163500,556731460,10580,10580,10580,10580,0
20250219,163400,556731460,10580,10580,10580,10580,221
20250219,163300,556731460,10580,10580,10580,10580,0
20250219,163200,556731460,10580,10580,10580,10580,0
20250219,163100,556731460,10580,10580,10580,10580,0
20250219,163000,556731460,10580,10580,10580,10580,0
20250219,162900,556731460,10580,10580,10580,10580,0
20250219,162800,556731460,10580,10580,10580,10580,0
20250219,162700,556731460,10580,10580,10580,10580,0
20250219,162600,556731460,10580,10580,10580,10580,0
20250219,162500,556731460,10580,10580,10580,10580,0
20250219,162400,556731460,10580,10580,10580,10580,0
20250219,162300,556731460,10580,10580,10580,10580,0
20250219,162200,556731460,10580,10580,10580,10580,0
20250219,162100,556731460,10580,10580,10580,10580,0
20250219,162000,556731460,10580,10580,10580,10580,0
20250219,161900,556731460,10580,10580,10580,10580,0
20250219,161800,556731460,10580,10580,10580,10580,0
20250219,161700,556731460,10580,10580,10580,10580,0
20250219,161600,556731460,10580,10580,10580,10580,0
20250219,161500,556731460,10580,10580,10580,10580,0
20250219,161400,556731460,10580,10580,10580,10580,0
20250219,161300,556731460,10580,10580,10580,10580,0
20250219,161200,556731460,10580,10580,10580,10580,0
20250219,161100,556731460,10580,10580,10580,10580,0
20250219,161000,556731460,10580,10580,10580,10580,0
20250219,160900,556731460,10580,10580,10580,10580,0
20250219,160800,556731460,10580,10580,10580,10580,0
20250219,160700,556731460,10580,10580,10580,10580,0
20250219,160600,556731460,10580,10580,10580,10580,0
20250219,160500,556731460,10580,10580,10580,10580,0
20250219,160400,556731460,10580,10580,10580,10580,221
20250219,160300,556731460,10580,10580,10580,10580,0
20250219,160200,556731460,10580,10580,10580,10580,0
20250219,160100,556731460,10580,10580,10580,10580,0
20250219,160000,556731460,10580,10580,10580,10580,0
20250219,155900,556731460,10580,10580,10580,10580,0
20250219,155800,556731460,10580,10580,10580,10580,0
20250219,155700,556731460,10580,10580,10580,10580,0
20250219,155600,556731460,10580,10580,10580,10580,0
20250219,155500,556731460,10580,10580,10580,10580,0
20250219,155400,556731460,10580,10580,10580,10580,0
20250219,155300,556731460,10580,10580,10580,10580,0
20250219,155200,556731460,10580,10580,10580,10580,0
20250219,155100,556731460,10580,10580,10580,10580,0
20250219,155000,556731460,10580,10580,10580,10580,0
20250219,154900,556731460,10580,10580,10580,10580,0
20250219,154800,556731460,10580,10580,10580,10580,0
20250219,154700,556731460,10580,10580,10580,10580,0
20250219,154600,556731460,10580,10580,10580,10580,0
20250219,154500,556731460,10580,10580,10580,10580,0
20250219,154400,556731460,10580,10580,10580,10580,0
20250219,154300,556731460,10580,10580,10580,10580,0
20250219,154200,556731460,10580,10580,10580,10580,0
20250219,154100,556731460,10580,10580,10580,10580,0
20250219,154000,556731460,10580,10580,10580,10580,0
20250219,153900,556731460,10580,10580,10580,10580,0
20250219,153800,556731460,10580,10580,10580,10580,0
20250219,153700,556731460,10580,10580,10580,10580,0
20250219,153600,556731460,10580,10580,10580,10580,0
20250219,153500,556731460,10580,10580,10580,10580,0
20250219,153400,556731460,10580,10580,10580,10580,221
20250219,153300,556731460,10580,10580,10580,10580,0
20250219,153200,556731460,10580,10580,10580,10580,0
20250219,153100,556731460,10580,10580,10580,10580,0
20250219,153000,556731460,10580,10580,10580,10580,221
20250219,152900,554393280,10550,10550,10550,10550,0
20250219,152800,554393280,10550,10550,10550,10550,0
20250219,152700,554393280,10550,10550,10550,10550,0
20250219,152600,554393280,10550,10550,10550,10550,0
20250219,152500,554393280,10550,10550,10550,10550,0
20250219,152400,554393280,10550,10550,10550,10550,0
20250219,152300,554393280,10550,10550,10550,10550,0
20250219,152200,554393280,10550,10550,10550,10550,0
20250219,152100,554393280,10550,10550,10550,10550,0
20250219,152000,554393280,10550,10550,10550,10550,0
20250219,151900,554393280,10550,10520,10550,10520,37
20250219,151800,554003950,10520,10460,10520,10460,163
20250219,151700,552295130,10460,10460,10460,10460,117
20250219,151600,551071310,10450,10450,10450,10450,0
20250219,151500,551071310,10450,10480,10480,10450,272
20250219,151400,548223800,10470,10470,10470,10470,606
20250219,151300,541878980,10470,10470,10470,10470,36
20250219,151200,541502060,10510,10510,10510,10510,0
20250219,151100,541502060,10510,10510,10510,10510,0
20250219,151000,541502060,10510,10510,10510,10510,292
20250219,150900,538433140,10510,10520,10520,10510,1120
20250219,150800,526660620,10520,10520,10520,10520,0
20250219,150700,526660620,10520,10520,10520,10520,0
20250219,150600,526660620,10520,10540,10540,10520,9
20250219,150500,526565780,10530,10530,10530,10530,1
20250219,150400,526555250,10540,10540,10540,10540,449
20250219,150300,521822790,10540,10560,10560,10540,39
20250219,150200,521411180,10570,10570,10570,10570,0
20250219,150100,521411180,10570,10570,10570,10570,18
20250219,150000,521220920,10580,10590,10600,10580,347
20250219,145900,517545330,10600,10600,10610,10600,518
20250219,145800,512054520,10600,10600,10600,10590,13
20250219,145700,511916730,10580,10570,10580,10570,167
20250219,145600,510151040,10580,10580,10580,10580,32
20250219,145500,509812480,10580,10580,10580,10580,111
20250219,145400,508638100,10590,10580,10600,10580,14
20250219,145300,508489900,10570,10570,10590,10570,647
20250219,145200,501651070,10570,10570,10570,10570,121
20250219,145100,500372100,10570,10590,10600,10570,27
20250219,145000,500086190,10580,10580,10590,10580,110
20250219,144900,498921320,10590,10570,10590,10560,126
20250219,144800,497589340,10570,10570,10590,10570,18
20250219,144700,497398890,10590,10550,10590,10550,61
20250219,144600,496754590,10540,10600,10600,10510,587
20250219,144500,490563160,10600,10520,10600,10520,1672
20250219,144400,472927620,10520,10470,10520,10470,1245
20250219,144300,459865340,10470,10440,10470,10440,4603
20250219,144200,411727210,10440,10440,10440,10440,0
20250219,144100,411727210,10440,10430,10440,10430,204
20250219,144000,409597470,10440,10440,10440,10440,0
20250219,143900,409597470,10440,10440,10440,10440,60
20250219,143800,408971070,10440,10440,10440,10440,0
20250219,143700,408971070,10440,10440,10440,10440,0
20250219,143600,408971070,10440,10420,10440,10420,4
20250219,143500,408929330,10430,10420,10430,10420,2
20250219,143400,408908480,10440,10420,10440,10420,11
20250219,143300,408793790,10440,10440,10440,10440,0
20250219,143200,408793790,10440,10440,10440,10440,0
20250219,143100,408793790,10440,10440,10440,10440,0
20250219,143000,408793790,10440,10420,10440,10420,97
20250219,142900,407783030,10410,10410,10410,10410,400
20250219,142800,403619030,10410,10410,10410,10410,281
20250219,142700,400693820,10380,10380,10380,10380,0
20250219,142600,400693820,10380,10380,10380,10380,0
20250219,142500,400693820,10380,10380,10380,10380,0
20250219,142400,400693820,10380,10380,10380,10380,0
20250219,142300,400693820,10380,10380,10380,10380,0
20250219,142200,400693820,10380,10380,10380,10380,28
20250219,142100,400403180,10380,10380,10380,10380,0
20250219,142000,400403180,10380,10380,10380,10380,0
20250219,141900,400403180,10380,10380,10380,10380,0
20250219,141800,400403180,10380,10380,10380,10380,0
20250219,141700,400403180,10380,10380,10380,10380,0
20250219,141600,400403180,10380,10380,10380,10380,0
20250219,141500,400403180,10380,10380,10380,10380,0
20250219,141400,400403180,10380,10410,10410,10380,101
20250219,141300,399354770,10380,10380,10380,10380,0
20250219,141200,399354770,10380,10380,10380,10380,0
20250219,141100,399354770,10380,10380,10380,10380,0
20250219,141000,399354770,10380,10410,10410,10380,267
20250219,140900,396581820,10430,10430,10430,10430,0
20250219,140800,396581820,10430,10430,10430,10430,0
20250219,140700,396581820,10430,10430,10430,10430,0
20250219,140600,396581820,10430,10430,10430,10430,0
20250219,140500,396581820,10430,10430,10430,10430,1
20250219,140400,396571390,10400,10400,10400,10400,0
20250219,140300,396571390,10400,10420,10420,10400,99
20250219,140200,395541410,10420,10420,10420,10420,0
20250219,140100,395541410,10420,10420,10420,10420,0
20250219,140000,395541410,10420,10420,10420,10420,0
20250219,135900,395541410,10420,10420,10420,10420,5
20250219,135800,395489310,10430,10430,10430,10430,1
20250219,135700,395478880,10420,10420,10420,10420,10
20250219,135600,395374680,10420,10420,10420,10420,10
20250219,135500,395270480,10420,10430,10430,10420,5
20250219,135400,395218350,10440,10440,10440,10440,0
20250219,135300,395218350,10440,10440,10440,10440,0
20250219,135200,395218350,10440,10440,10440,10440,5
20250219,135100,395166150,10440,10440,10440,10440,0
20250219,135000,395166150,10440,10440,10440,10440,2
20250219,134900,395145270,10440,10440,10440,10440,0
20250219,134800,395145270,10440,10440,10440,10440,0
20250219,134700,395145270,10440,10440,10440,10440,0
20250219,134600,395145270,10440,10420,10440,10420,101
20250219,134500,394092830,10420,10420,10420,10420,50
20250219,134400,393571830,10440,10440,10440,10440,0
20250219,134300,393571830,10440,10440,10440,10440,0
20250219,134200,393571830,10440,10440,10440,10440,0
20250219,134100,393571830,10440,10440,10440,10440,0
20250219,134000,393571830,10440,10440,10440,10440,0
20250219,133900,393571830,10440,10440,10440,10440,0
20250219,133800,393571830,10440,10440,10440,10440,0
20250219,133700,393571830,10440,10440,10440,10440,1
20250219,133600,393561390,10440,10440,10440,10440,0
20250219,133500,393561390,10440,10440,10440,10440,0
20250219,133400,393561390,10440,10440,10440,10440,0
20250219,133300,393561390,10440,10440,10440,10430,9
20250219,133200,393467470,10430,10430,10440,10430,15
20250219,133100,393310950,10440,10430,10440,10430,15
20250219,133000,393154450,10440,10440,10440,10440,0
20250219,132900,393154450,10440,10440,10440,10440,0
20250219,132800,393154450,10440,10440,10440,10440,0
20250219,132700,393154450,10440,10440,10440,10440,0
20250219,132600,393154450,10440,10440,10440,10440,0
20250219,132500,393154450,10440,10440,10440,10440,1
20250219,132400,393144010,10440,10440,10440,10440,0
20250219,132300,393144010,10440,10440,10440,10440,0
20250219,132200,393144010,10440,10440,10440,10440,0
20250219,132100,393144010,10440,10440,10440,10440,0
20250219,132000,393144010,10440,10440,10440,10440,4
20250219,131900,393102250,10450,10450,10450,10450,0
20250219,131800,393102250,10450,10450,10450,10450,0
20250219,131700,393102250,10450,10450,10450,10450,0
20250219,131600,393102250,10450,10450,10450,10450,0
20250219,131500,393102250,10450,10450,10450,10450,0
20250219,131400,393102250,10450,10450,10450,10450,0
20250219,131300,393102250,10450,10450,10450,10450,0
20250219,131200,393102250,10450,10450,10450,10450,0
20250219,131100,393102250,10450,10450,10450,10450,0
20250219,131000,393102250,10450,10450,10450,10450,0
20250219,130900,393102250,10450,10450,10450,10450,0
20250219,130800,393102250,10450,10450,10450,10450,0
20250219,130700,393102250,10450,10450,10450,10450,0
20250219,130600,393102250,10450,10450,10450,10450,0
20250219,130500,393102250,10450,10450,10450,10450,0
20250219,130400,393102250,10450,10450,10450,10450,0
20250219,130300,393102250,10450,10450,10450,10450,0
20250219,130200,393102250,10450,10450,10450,10450,0
20250219,130100,393102250,10450,10450,10450,10450,0
20250219,130000,393102250,10450,10450,10450,10450,0
20250219,125900,393102250,10450,10450,10450,10450,0
20250219,125800,393102250,10450,10450,10450,10450,0
20250219,125700,393102250,10450,10450,10450,10450,1
20250219,125600,393091800,10440,10440,10440,10440,3
20250219,125500,393060480,10450,10450,10450,10450,2
20250219,125400,393039580,10450,10450,10450,10450,0
20250219,125300,393039580,10450,10450,10450,10450,0
20250219,125200,393039580,10450,10450,10460,10420,30
20250219,125100,392726490,10420,10420,10440,10420,645
20250219,125000,385999180,10410,10410,10410,10410,0
20250219,124900,385999180,10410,10420,10420,10380,492
20250219,124800,380882970,10430,10430,10430,10430,10
20250219,124700,380778670,10430,10430,10430,10430,0
20250219,124600,380778670,10430,10430,10430,10430,0
20250219,124500,380778670,10430,10430,10430,10430,0
20250219,124400,380778670,10430,10430,10430,10430,0
20250219,124300,380778670,10430,10430,10430,10430,0
20250219,124200,380778670,10430,10430,10430,10430,0
20250219,124100,380778670,10430,10430,10430,10430,0
20250219,124000,380778670,10430,10430,10430,10430,0
20250219,123900,380778670,10430,10430,10430,10430,2
20250219,123800,380757810,10420,10420,10420,10420,296
20250219,123700,377673490,10420,10420,10420,10420,0
20250219,123600,377673490,10420,10420,10420,10420,0
20250219,123500,377673490,10420,10420,10420,10420,0
20250219,123400,377673490,10420,10420,10420,10420,0
20250219,123300,377673490,10420,10420,10420,10420,0
20250219,123200,377673490,10420,10420,10420,10420,0
20250219,123100,377673490,10420,10420,10420,10420,1
20250219,123000,377663070,10400,10410,10410,10400,300
20250219,122900,374542790,10420,10420,10420,10420,0
20250219,122800,374542790,10420,10420,10420,10420,0
20250219,122700,374542790,10420,10400,10420,10400,594
20250219,122600,368359120,10400,10400,10400,10400,1
20250219,122500,368348720,10390,10390,10390,10390,0
20250219,122400,368348720,10390,10390,10390,10390,0
20250219,122300,368348720,10390,10390,10390,10390,70
20250219,122200,367621420,10390,10390,10390,10390,0
20250219,122100,367621420,10390,10390,10390,10390,5
20250219,122000,367569470,10390,10390,10390,10390,0
20250219,121900,367569470,10390,10390,10390,10390,0
20250219,121800,367569470,10390,10390,10390,10390,0
20250219,121700,367569470,10390,10390,10390,10390,0
20250219,121600,367569470,10390,10410,10410,10390,280
20250219,121500,364660210,10410,10410,10410,10410,0
20250219,121400,364660210,10410,10410,10410,10410,0
20250219,121300,364660210,10410,10410,10410,10410,0
20250219,121200,364660210,10410,10410,10410,10410,0
20250219,121100,364660210,10410,10410,10410,10410,1
20250219,121000,364649800,10390,10390,10390,10390,0
20250219,120900,364649800,10390,10390,10390,10390,0
20250219,120800,364649800,10390,10390,10390,10390,427
20250219,120700,360213270,10380,10380,10380,10380,0
20250219,120600,360213270,10380,10380,10380,10380,0
20250219,120500,360213270,10380,10380,10380,10380,0
20250219,120400,360213270,10380,10380,10380,10380,52
20250219,120300,359673510,10380,10380,10380,10380,289
20250219,120200,356673690,10380,10380,10380,10380,0
20250219,120100,356673690,10380,10380,10380,10380,0
20250219,120000,356673690,10380,10380,10380,10380,72
20250219,115900,355926330,10380,10380,10380,10380,0
20250219,115800,355926330,10380,10380,10380,10380,250
20250219,115700,353331330,10360,10360,10360,10360,0
20250219,115600,353331330,10360,10360,10360,10360,0
20250219,115500,353331330,10360,10360,10360,10360,1
20250219,115400,353320970,10350,10350,10350,10350,0
20250219,115300,353320970,10350,10350,10350,10350,0
20250219,115200,353320970,10350,10350,10350,10350,0
20250219,115100,353320970,10350,10350,10350,10350,0
20250219,115000,353320970,10350,10350,10350,10350,0
20250219,114900,353320970,10350,10350,10350,10350,0
20250219,114800,353320970,10350,10350,10350,10350,0
20250219,114700,353320970,10350,10350,10350,10350,0
20250219,114600,353320970,10350,10350,10350,10350,0
20250219,114500,353320970,10350,10350,10350,10350,500
20250219,114400,348145970,10360,10360,10360,10360,0
20250219,114300,348145970,10360,10360,10360,10360,0
20250219,114200,348145970,10360,10360,10360,10360,271
20250219,114100,345338410,10360,10360,10360,10360,367
20250219,114000,341536290,10360,10380,10380,10360,850
20250219,113900,332729230,10400,10400,10400,10400,0
20250219,113800,332729230,10400,10400,10400,10400,0
20250219,113700,332729230,10400,10400,10400,10400,1
20250219,113600,332718830,10370,10380,10380,10370,100
20250219,113500,331681820,10360,10390,10390,10360,500
20250219,113400,326501130,10360,10360,10360,10360,0
20250219,113300,326501130,10360,10380,10380,10360,510
20250219,113200,321216730,10360,10360,10360,10360,0
20250219,113100,321216730,10360,10360,10360,10360,0
20250219,113000,321216730,10360,10360,10360,10360,250
20250219,112900,318626730,10360,10360,10360,10360,0
20250219,112800,318626730,10360,10360,10360,10360,7
20250219,112700,318554210,10370,10370,10370,10370,0
20250219,112600,318554210,10370,10370,10370,10370,0
20250219,112500,318554210,10370,10370,10370,10370,0
20250219,112400,318554210,10370,10370,10370,10370,80
20250219,112300,317724610,10370,10370,10370,10370,0
20250219,112200,317724610,10370,10370,10370,10370,0
20250219,112100,317724610,10370,10380,10380,10370,151
20250219,112000,316158690,10420,10420,10420,10420,0
20250219,111900,316158690,10420,10420,10420,10420,0
20250219,111800,316158690,10420,10420,10420,10420,0
20250219,111700,316158690,10420,10420,10420,10420,0
20250219,111600,316158690,10420,10420,10420,10420,0
20250219,111500,316158690,10420,10420,10420,10420,0
20250219,111400,316158690,10420,10420,10420,10420,0
20250219,111300,316158690,10420,10420,10420,10420,0
20250219,111200,316158690,10420,10390,10420,10390,101
20250219,111100,315107310,10420,10420,10420,10420,0
20250219,111000,315107310,10420,10420,10420,10420,0
20250219,110900,315107310,10420,10420,10420,10420,0
20250219,110800,315107310,10420,10390,10420,10390,2
20250219,110700,315086500,10420,10420,10420,10420,0
20250219,110600,315086500,10420,10420,10420,10420,0
20250219,110500,315086500,10420,10420,10420,10420,0
20250219,110400,315086500,10420,10420,10420,10420,0
20250219,110300,315086500,10420,10390,10420,10390,2
20250219,110200,315065690,10370,10370,10370,10370,0
20250219,110100,315065690,10370,10370,10370,10370,0
20250219,110000,315065690,10370,10390,10420,10370,3
20250219,105900,315034510,10370,10370,10370,10370,0
20250219,105800,315034510,10370,10370,10370,10370,73
20250219,105700,314277500,10420,10420,10420,10420,0
20250219,105600,314277500,10420,10420,10440,10390,735
20250219,105500,306631530,10390,10420,10420,10390,59
20250219,105400,306018440,10390,10370,10430,10360,98
20250219,105300,305000940,10360,10390,10430,10360,112
20250219,105200,303839950,10360,10430,10430,10360,128
20250219,105100,302513700,10390,10380,10460,10380,704
20250219,105000,295162260,10350,10370,10370,10350,21
20250219,104900,294944850,10370,10370,10370,10370,62
20250219,104800,294301910,10370,10370,10370,10370,1
20250219,104700,294291540,10370,10370,10370,10370,2
20250219,104600,294270800,10370,10370,10370,10370,7
20250219,104500,294198210,10370,10370,10370,10370,0
20250219,104400,294198210,10370,10370,10370,10370,0
20250219,104300,294198210,10370,10370,10370,10370,20
20250219,104200,293990810,10370,10370,10370,10370,5
20250219,104100,293938960,10360,10360,10360,10360,3
20250219,104000,293907880,10370,10370,10370,10370,1
20250219,103900,293897510,10370,10370,10370,10370,0
20250219,103800,293897510,10370,10370,10370,10370,6
20250219,103700,293835290,10350,10350,10350,10350,0
20250219,103600,293835290,10350,10350,10350,10350,0
20250219,103500,293835290,10350,10350,10350,10350,1
20250219,103400,293824940,10350,10350,10350,10350,0
20250219,103300,293824940,10350,10350,10350,10350,16
20250219,103200,293659340,10370,10370,10370,10370,0
20250219,103100,293659340,10370,10370,10370,10370,0
20250219,103000,293659340,10370,10370,10370,10370,1
20250219,102900,293648970,10350,10350,10350,10350,668
20250219,102800,286735170,10370,10370,10370,10370,0
20250219,102700,286735170,10370,10370,10370,10370,0
20250219,102600,286735170,10370,10370,10370,10370,40
20250219,102500,286320370,10350,10350,10350,10350,177
20250219,102400,284488420,10360,10360,10360,10360,5
20250219,102300,284436620,10350,10350,10350,10350,10
20250219,102200,284333120,10360,10370,10370,10360,50
20250219,102100,283814630,10360,10360,10360,10360,22
20250219,102000,283586710,10350,10350,10350,10350,200
20250219,101900,281516710,10350,10360,10360,10350,1000
20250219,101800,271166120,10370,10370,10370,10370,0
20250219,101700,271166120,10370,10370,10370,10370,1
20250219,101600,271155750,10360,10360,10360,10360,0
20250219,101500,271155750,10360,10360,10360,10360,20
20250219,101400,270948550,10360,10360,10360,10360,89
20250219,101300,270026510,10360,10360,10360,10360,8
20250219,101200,269943630,10360,10360,10360,10360,3
20250219,101100,269912550,10350,10350,10350,10350,20
20250219,101000,269705550,10410,10410,10410,10410,0
20250219,100900,269705550,10410,10410,10410,10350,46
20250219,100800,269229330,10320,10370,10370,10320,15000
20250219,100700,114337140,10410,10380,10410,10380,785
20250219,100600,106188810,10390,10420,10420,10390,700
20250219,100500,98913890,10430,10430,10430,10430,1
20250219,100400,98903460,10430,10430,10430,10430,1
20250219,100300,98893030,10430,10430,10430,10430,8
20250219,100200,98809590,10420,10420,10420,10420,47
20250219,100100,98319850,10430,10430,10430,10430,0
20250219,100000,98319850,10430,10430,10430,10430,1
20250219,095900,98309420,10390,10390,10390,10390,2
20250219,095800,98288640,10390,10400,10400,10390,450
20250219,095700,93612950,10400,10400,10400,10400,1
20250219,095600,93602550,10400,10430,10430,10400,1377
20250219,095500,79257330,10430,10430,10430,10430,703
20250219,095400,71925040,10440,10440,10440,10440,0
20250219,095300,71925040,10440,10440,10440,10440,12
20250219,095200,71799760,10430,10430,10430,10430,0
20250219,095100,71799760,10430,10430,10430,10430,0
20250219,095000,71799760,10430,10430,10430,10430,0
20250219,094900,71799760,10430,10430,10430,10430,200
20250219,094800,69713760,10430,10430,10430,10430,10
20250219,094700,69609460,10430,10430,10430,10430,84
20250219,094600,68733340,10430,10430,10430,10430,273
20250219,094500,65885950,10430,10440,10440,10430,243
20250219,094400,63351450,10430,10430,10430,10430,0
20250219,094300,63351450,10430,10430,10430,10430,267
20250219,094200,60566640,10430,10430,10430,10430,10
20250219,094100,60462340,10420,10450,10450,10420,1609
20250219,094000,43662890,10470,10470,10470,10460,240
20250219,093900,41152190,10470,10470,10470,10470,0
20250219,093800,41152190,10470,10480,10480,10470,328
20250219,093700,37716740,10500,10500,10500,10500,0
20250219,093600,37716740,10500,10500,10500,10500,0
20250219,093500,37716740,10500,10500,10500,10500,29
20250219,093400,37412240,10480,10480,10480,10480,200
20250219,093300,35316240,10480,10480,10480,10480,0
20250219,093200,35316240,10480,10480,10480,10480,0
20250219,093100,35316240,10480,10480,10480,10480,13
20250219,093000,35180000,10480,10490,10490,10480,100
20250219,092900,34131900,10480,10480,10480,10480,0
20250219,092800,34131900,10480,10480,10480,10480,0
20250219,092700,34131900,10480,10480,10480,10480,20
20250219,092600,33922300,10480,10480,10480,10480,15
20250219,092500,33765100,10490,10490,10490,10490,690
20250219,092400,26527000,10510,10510,10510,10510,110
20250219,092300,25370900,10520,10520,10520,10520,3
20250219,092200,25339340,10520,10520,10520,10520,0
20250219,092100,25339340,10520,10520,10520,10520,0
20250219,092000,25339340,10520,10520,10520,10520,10
20250219,091900,25234140,10520,10520,10520,10520,0
20250219,091800,25234140,10520,10510,10520,10510,2
20250219,091700,25213110,10520,10500,10520,10500,51
20250219,091600,24677590,10500,10500,10500,10500,16
20250219,091500,24509590,10500,10500,10500,10500,0
20250219,091400,24509590,10500,10500,10500,10500,22
20250219,091300,24278590,10500,10510,10510,10500,1210
20250219,091200,11573490,10520,10520,10520,10520,12
20250219,091100,11447250,10530,10500,10530,10500,33
20250219,091000,11100520,10500,10520,10520,10500,144
20250219,090900,9587460,10560,10550,10560,10530,601
20250219,090800,3258810,10550,10550,10550,10550,53
20250219,090700,2699660,10570,10550,10570,10550,4
20250219,090600,2657440,10550,10550,10550,10550,0
20250219,090500,2657440,10550,10550,10550,10550,9
20250219,090400,2562490,10550,10560,10560,10550,3
20250219,090300,2530830,10590,10590,10590,10590,0
20250219,090200,2530830,10590,10590,10590,10590,0
20250219,090100,2530830,10590,10580,10590,10580,14
20250219,090000,2382670,10510,10590,10590,10510,225