KissMeData/030210/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,120038915,2730,2730,2730,2730,278
20250219,191400,120038915,2730,2730,2730,2730,0
20250219,191300,120038915,2730,2730,2730,2730,0
20250219,191200,120038915,2730,2730,2730,2730,0
20250219,191100,120038915,2730,2730,2730,2730,0
20250219,191000,120038915,2730,2730,2730,2730,0
20250219,190900,120038915,2730,2730,2730,2730,0
20250219,190800,120038915,2730,2730,2730,2730,0
20250219,190700,120038915,2730,2730,2730,2730,0
20250219,190600,120038915,2730,2730,2730,2730,0
20250219,190500,120038915,2730,2730,2730,2730,0
20250219,190400,120038915,2730,2730,2730,2730,0
20250219,190300,120038915,2730,2730,2730,2730,0
20250219,190200,120038915,2730,2730,2730,2730,0
20250219,190100,120038915,2730,2730,2730,2730,0
20250219,190000,120038915,2730,2730,2730,2730,0
20250219,185900,120038915,2730,2730,2730,2730,0
20250219,185800,120038915,2730,2730,2730,2730,0
20250219,185700,120038915,2730,2730,2730,2730,0
20250219,185600,120038915,2730,2730,2730,2730,0
20250219,185500,120038915,2730,2730,2730,2730,0
20250219,185400,120038915,2730,2730,2730,2730,0
20250219,185300,120038915,2730,2730,2730,2730,0
20250219,185200,120038915,2730,2730,2730,2730,0
20250219,185100,120038915,2730,2730,2730,2730,0
20250219,185000,120038915,2730,2730,2730,2730,0
20250219,184900,120038915,2730,2730,2730,2730,0
20250219,184800,120038915,2730,2730,2730,2730,0
20250219,184700,120038915,2730,2730,2730,2730,0
20250219,184600,120038915,2730,2730,2730,2730,0
20250219,184500,120038915,2730,2730,2730,2730,278
20250219,184400,120038915,2730,2730,2730,2730,0
20250219,184300,120038915,2730,2730,2730,2730,0
20250219,184200,120038915,2730,2730,2730,2730,0
20250219,184100,120038915,2730,2730,2730,2730,0
20250219,184000,120038915,2730,2730,2730,2730,0
20250219,183900,120038915,2730,2730,2730,2730,0
20250219,183800,120038915,2730,2730,2730,2730,0
20250219,183700,120038915,2730,2730,2730,2730,0
20250219,183600,120038915,2730,2730,2730,2730,0
20250219,183500,120038915,2730,2730,2730,2730,0
20250219,183400,120038915,2730,2730,2730,2730,0
20250219,183300,120038915,2730,2730,2730,2730,0
20250219,183200,120038915,2730,2730,2730,2730,0
20250219,183100,120038915,2730,2730,2730,2730,0
20250219,183000,120038915,2730,2730,2730,2730,0
20250219,182900,120038915,2730,2730,2730,2730,0
20250219,182800,120038915,2730,2730,2730,2730,0
20250219,182700,120038915,2730,2730,2730,2730,0
20250219,182600,120038915,2730,2730,2730,2730,0
20250219,182500,120038915,2730,2730,2730,2730,0
20250219,182400,120038915,2730,2730,2730,2730,0
20250219,182300,120038915,2730,2730,2730,2730,0
20250219,182200,120038915,2730,2730,2730,2730,0
20250219,182100,120038915,2730,2730,2730,2730,0
20250219,182000,120038915,2730,2730,2730,2730,0
20250219,181900,120038915,2730,2730,2730,2730,0
20250219,181800,120038915,2730,2730,2730,2730,0
20250219,181700,120038915,2730,2730,2730,2730,0
20250219,181600,120038915,2730,2730,2730,2730,0
20250219,181500,120038915,2730,2730,2730,2730,278
20250219,181400,120038915,2730,2730,2730,2730,0
20250219,181300,120038915,2730,2730,2730,2730,0
20250219,181200,120038915,2730,2730,2730,2730,0
20250219,181100,120038915,2730,2730,2730,2730,0
20250219,181000,120038915,2730,2730,2730,2730,0
20250219,180900,120038915,2730,2730,2730,2730,0
20250219,180800,120038915,2730,2730,2730,2730,0
20250219,180700,120038915,2730,2730,2730,2730,0
20250219,180600,120038915,2730,2730,2730,2730,0
20250219,180500,120038915,2730,2730,2730,2730,0
20250219,180400,120038915,2730,2730,2730,2730,0
20250219,180300,120038915,2730,2730,2730,2730,0
20250219,180200,120038915,2730,2730,2730,2730,0
20250219,180100,120038915,2730,2730,2730,2730,0
20250219,180000,120038915,2730,2730,2730,2730,0
20250219,175900,120038915,2730,2730,2730,2730,0
20250219,175800,120038915,2730,2730,2730,2730,0
20250219,175700,120038915,2730,2730,2730,2730,0
20250219,175600,120038915,2730,2730,2730,2730,0
20250219,175500,120038915,2730,2730,2730,2730,0
20250219,175400,120038915,2730,2730,2730,2730,0
20250219,175300,120038915,2730,2730,2730,2730,0
20250219,175200,120038915,2730,2730,2730,2730,0
20250219,175100,120038915,2730,2730,2730,2730,0
20250219,175000,120038915,2730,2730,2730,2730,0
20250219,174900,120038915,2730,2730,2730,2730,0
20250219,174800,120038915,2730,2730,2730,2730,0
20250219,174700,120038915,2730,2730,2730,2730,0
20250219,174600,120038915,2730,2730,2730,2730,0
20250219,174500,120038915,2730,2730,2730,2730,278
20250219,174400,120038915,2730,2730,2730,2730,0
20250219,174300,120038915,2730,2730,2730,2730,0
20250219,174200,120038915,2730,2730,2730,2730,0
20250219,174100,120038915,2730,2730,2730,2730,0
20250219,174000,120038915,2730,2730,2730,2730,0
20250219,173900,120038915,2730,2730,2730,2730,0
20250219,173800,120038915,2730,2730,2730,2730,0
20250219,173700,120038915,2730,2730,2730,2730,0
20250219,173600,120038915,2730,2730,2730,2730,0
20250219,173500,120038915,2730,2730,2730,2730,0
20250219,173400,120038915,2730,2730,2730,2730,0
20250219,173300,120038915,2730,2730,2730,2730,0
20250219,173200,120038915,2730,2730,2730,2730,0
20250219,173100,120038915,2730,2730,2730,2730,0
20250219,173000,120038915,2730,2730,2730,2730,0
20250219,172900,120038915,2730,2730,2730,2730,0
20250219,172800,120038915,2730,2730,2730,2730,0
20250219,172700,120038915,2730,2730,2730,2730,0
20250219,172600,120038915,2730,2730,2730,2730,0
20250219,172500,120038915,2730,2730,2730,2730,0
20250219,172400,120038915,2730,2730,2730,2730,0
20250219,172300,120038915,2730,2730,2730,2730,0
20250219,172200,120038915,2730,2730,2730,2730,0
20250219,172100,120038915,2730,2730,2730,2730,0
20250219,172000,120038915,2730,2730,2730,2730,0
20250219,171900,120038915,2730,2730,2730,2730,0
20250219,171800,120038915,2730,2730,2730,2730,0
20250219,171700,120038915,2730,2730,2730,2730,0
20250219,171600,120038915,2730,2730,2730,2730,0
20250219,171500,120038915,2730,2730,2730,2730,278
20250219,171400,120038915,2730,2730,2730,2730,0
20250219,171300,120038915,2730,2730,2730,2730,0
20250219,171200,120038915,2730,2730,2730,2730,0
20250219,171100,120038915,2730,2730,2730,2730,0
20250219,171000,120038915,2730,2730,2730,2730,0
20250219,170900,120038915,2730,2730,2730,2730,0
20250219,170800,120038915,2730,2730,2730,2730,0
20250219,170700,120038915,2730,2730,2730,2730,0
20250219,170600,120038915,2730,2730,2730,2730,0
20250219,170500,120038915,2730,2730,2730,2730,0
20250219,170400,120038915,2730,2730,2730,2730,0
20250219,170300,120038915,2730,2730,2730,2730,0
20250219,170200,120038915,2730,2730,2730,2730,0
20250219,170100,120038915,2730,2730,2730,2730,0
20250219,170000,120038915,2730,2730,2730,2730,0
20250219,165900,120038915,2730,2730,2730,2730,0
20250219,165800,120038915,2730,2730,2730,2730,0
20250219,165700,120038915,2730,2730,2730,2730,0
20250219,165600,120038915,2730,2730,2730,2730,0
20250219,165500,120038915,2730,2730,2730,2730,0
20250219,165400,120038915,2730,2730,2730,2730,0
20250219,165300,120038915,2730,2730,2730,2730,0
20250219,165200,120038915,2730,2730,2730,2730,0
20250219,165100,120038915,2730,2730,2730,2730,0
20250219,165000,120038915,2730,2730,2730,2730,0
20250219,164900,120038915,2730,2730,2730,2730,0
20250219,164800,120038915,2730,2730,2730,2730,0
20250219,164700,120038915,2730,2730,2730,2730,0
20250219,164600,120038915,2730,2730,2730,2730,0
20250219,164500,120038915,2730,2730,2730,2730,278
20250219,164400,120038915,2730,2730,2730,2730,0
20250219,164300,120038915,2730,2730,2730,2730,0
20250219,164200,120038915,2730,2730,2730,2730,0
20250219,164100,120038915,2730,2730,2730,2730,0
20250219,164000,120038915,2730,2730,2730,2730,0
20250219,163900,120038915,2730,2730,2730,2730,0
20250219,163800,120038915,2730,2730,2730,2730,0
20250219,163700,120038915,2730,2730,2730,2730,0
20250219,163600,120038915,2730,2730,2730,2730,0
20250219,163500,120038915,2730,2730,2730,2730,0
20250219,163400,120038915,2730,2730,2730,2730,0
20250219,163300,120038915,2730,2730,2730,2730,0
20250219,163200,120038915,2730,2730,2730,2730,0
20250219,163100,120038915,2730,2730,2730,2730,0
20250219,163000,120038915,2730,2730,2730,2730,0
20250219,162900,120038915,2730,2730,2730,2730,0
20250219,162800,120038915,2730,2730,2730,2730,0
20250219,162700,120038915,2730,2730,2730,2730,0
20250219,162600,120038915,2730,2730,2730,2730,0
20250219,162500,120038915,2730,2730,2730,2730,0
20250219,162400,120038915,2730,2730,2730,2730,0
20250219,162300,120038915,2730,2730,2730,2730,0
20250219,162200,120038915,2730,2730,2730,2730,0
20250219,162100,120038915,2730,2730,2730,2730,0
20250219,162000,120038915,2730,2730,2730,2730,0
20250219,161900,120038915,2730,2730,2730,2730,0
20250219,161800,120038915,2730,2730,2730,2730,0
20250219,161700,120038915,2730,2730,2730,2730,0
20250219,161600,120038915,2730,2730,2730,2730,0
20250219,161500,120038915,2730,2730,2730,2730,278
20250219,161400,120038915,2730,2730,2730,2730,0
20250219,161300,120038915,2730,2730,2730,2730,0
20250219,161200,120038915,2730,2730,2730,2730,0
20250219,161100,120038915,2730,2730,2730,2730,0
20250219,161000,120038915,2730,2730,2730,2730,0
20250219,160900,120038915,2730,2730,2730,2730,0
20250219,160800,120038915,2730,2730,2730,2730,0
20250219,160700,120038915,2730,2730,2730,2730,0
20250219,160600,120038915,2730,2730,2730,2730,0
20250219,160500,120038915,2730,2730,2730,2730,0
20250219,160400,120038915,2730,2730,2730,2730,0
20250219,160300,120038915,2730,2730,2730,2730,0
20250219,160200,120038915,2730,2730,2730,2730,0
20250219,160100,120038915,2730,2730,2730,2730,0
20250219,160000,120038915,2730,2730,2730,2730,0
20250219,155900,120038915,2730,2730,2730,2730,0
20250219,155800,120038915,2730,2730,2730,2730,0
20250219,155700,120038915,2730,2730,2730,2730,0
20250219,155600,120038915,2730,2730,2730,2730,0
20250219,155500,120038915,2730,2730,2730,2730,0
20250219,155400,120038915,2730,2730,2730,2730,0
20250219,155300,120038915,2730,2730,2730,2730,0
20250219,155200,120038915,2730,2730,2730,2730,0
20250219,155100,120038915,2730,2730,2730,2730,0
20250219,155000,120038915,2730,2730,2730,2730,0
20250219,154900,120038915,2730,2730,2730,2730,0
20250219,154800,120038915,2730,2730,2730,2730,0
20250219,154700,120038915,2730,2730,2730,2730,0
20250219,154600,120038915,2730,2730,2730,2730,0
20250219,154500,120038915,2730,2730,2730,2730,278
20250219,154400,120038915,2730,2730,2730,2730,0
20250219,154300,120038915,2730,2730,2730,2730,0
20250219,154200,120038915,2730,2730,2730,2730,0
20250219,154100,120038915,2730,2730,2730,2730,0
20250219,154000,120038915,2730,2730,2730,2730,0
20250219,153900,120038915,2730,2730,2730,2730,0
20250219,153800,120038915,2730,2730,2730,2730,0
20250219,153700,120038915,2730,2730,2730,2730,0
20250219,153600,120038915,2730,2730,2730,2730,0
20250219,153500,120038915,2730,2730,2730,2730,0
20250219,153400,120038915,2730,2730,2730,2730,0
20250219,153300,120038915,2730,2730,2730,2730,0
20250219,153200,120038915,2730,2730,2730,2730,0
20250219,153100,120038915,2730,2730,2730,2730,0
20250219,153000,120038915,2730,2730,2730,2730,278
20250219,152900,119279975,2745,2745,2745,2745,0
20250219,152800,119279975,2745,2745,2745,2745,0
20250219,152700,119279975,2745,2745,2745,2745,0
20250219,152600,119279975,2745,2745,2745,2745,0
20250219,152500,119279975,2745,2745,2745,2745,0
20250219,152400,119279975,2745,2745,2745,2745,0
20250219,152300,119279975,2745,2745,2745,2745,0
20250219,152200,119279975,2745,2745,2745,2745,0
20250219,152100,119279975,2745,2745,2745,2745,0
20250219,152000,119279975,2745,2745,2745,2745,0
20250219,151900,119279975,2745,2750,2750,2745,2
20250219,151800,119274480,2745,2745,2745,2745,45
20250219,151700,119150955,2745,2745,2745,2745,0
20250219,151600,119150955,2745,2745,2745,2745,0
20250219,151500,119150955,2745,2745,2745,2745,0
20250219,151400,119150955,2745,2745,2745,2745,0
20250219,151300,119150955,2745,2745,2745,2745,343
20250219,151200,118209420,2745,2745,2745,2745,0
20250219,151100,118209420,2745,2745,2745,2745,99
20250219,151000,117937665,2740,2740,2740,2740,0
20250219,150900,117937665,2740,2740,2740,2740,0
20250219,150800,117937665,2740,2740,2740,2740,0
20250219,150700,117937665,2740,2740,2740,2740,0
20250219,150600,117937665,2740,2750,2750,2740,3001
20250219,150500,109708065,2755,2755,2755,2755,0
20250219,150400,109708065,2755,2755,2755,2755,0
20250219,150300,109708065,2755,2755,2755,2755,1
20250219,150200,109705310,2750,2755,2755,2750,51
20250219,150100,109565055,2750,2750,2750,2750,0
20250219,150000,109565055,2750,2750,2750,2750,0
20250219,145900,109565055,2750,2750,2750,2750,21
20250219,145800,109507305,2750,2750,2750,2750,0
20250219,145700,109507305,2750,2750,2750,2750,0
20250219,145600,109507305,2750,2750,2750,2750,0
20250219,145500,109507305,2750,2750,2750,2750,0
20250219,145400,109507305,2750,2750,2750,2750,0
20250219,145300,109507305,2750,2750,2750,2750,0
20250219,145200,109507305,2750,2750,2750,2750,0
20250219,145100,109507305,2750,2750,2750,2750,0
20250219,145000,109507305,2750,2750,2750,2750,0
20250219,144900,109507305,2750,2750,2750,2750,94
20250219,144800,109248805,2750,2750,2750,2750,127
20250219,144700,108899555,2750,2750,2750,2750,0
20250219,144600,108899555,2750,2750,2750,2750,0
20250219,144500,108899555,2750,2750,2750,2750,0
20250219,144400,108899555,2750,2750,2750,2750,0
20250219,144300,108899555,2750,2750,2750,2750,0
20250219,144200,108899555,2750,2750,2750,2750,100
20250219,144100,108624555,2750,2750,2750,2750,0
20250219,144000,108624555,2750,2750,2750,2750,0
20250219,143900,108624555,2750,2750,2750,2750,0
20250219,143800,108624555,2750,2750,2750,2750,0
20250219,143700,108624555,2750,2750,2750,2750,0
20250219,143600,108624555,2750,2750,2750,2750,0
20250219,143500,108624555,2750,2750,2750,2750,0
20250219,143400,108624555,2750,2750,2750,2750,0
20250219,143300,108624555,2750,2750,2750,2750,0
20250219,143200,108624555,2750,2750,2750,2750,100
20250219,143100,108349555,2750,2750,2750,2750,0
20250219,143000,108349555,2750,2750,2750,2750,0
20250219,142900,108349555,2750,2750,2750,2750,100
20250219,142800,108074555,2755,2755,2755,2755,0
20250219,142700,108074555,2755,2755,2755,2755,0
20250219,142600,108074555,2755,2755,2755,2755,0
20250219,142500,108074555,2755,2755,2755,2755,0
20250219,142400,108074555,2755,2755,2755,2755,0
20250219,142300,108074555,2755,2755,2755,2755,0
20250219,142200,108074555,2755,2755,2755,2755,0
20250219,142100,108074555,2755,2755,2755,2755,725
20250219,142000,106077180,2755,2755,2755,2755,0
20250219,141900,106077180,2755,2755,2755,2755,0
20250219,141800,106077180,2755,2755,2755,2755,0
20250219,141700,106077180,2755,2755,2755,2755,0
20250219,141600,106077180,2755,2755,2755,2755,0
20250219,141500,106077180,2755,2755,2755,2755,100
20250219,141400,105801680,2755,2755,2755,2755,0
20250219,141300,105801680,2755,2755,2755,2755,0
20250219,141200,105801680,2755,2755,2755,2755,0
20250219,141100,105801680,2755,2755,2755,2755,1568
20250219,141000,101481840,2750,2750,2750,2750,0
20250219,140900,101481840,2750,2750,2750,2750,100
20250219,140800,101206840,2755,2755,2755,2755,0
20250219,140700,101206840,2755,2755,2755,2755,1
20250219,140600,101204085,2750,2750,2750,2750,0
20250219,140500,101204085,2750,2750,2750,2750,0
20250219,140400,101204085,2750,2750,2750,2750,60
20250219,140300,101039085,2755,2755,2755,2755,1
20250219,140200,101036330,2750,2750,2750,2750,3
20250219,140100,101028080,2750,2750,2750,2750,0
20250219,140000,101028080,2750,2750,2750,2750,0
20250219,135900,101028080,2750,2750,2750,2750,0
20250219,135800,101028080,2750,2750,2750,2750,0
20250219,135700,101028080,2750,2750,2750,2750,0
20250219,135600,101028080,2750,2750,2750,2750,0
20250219,135500,101028080,2750,2750,2750,2750,0
20250219,135400,101028080,2750,2750,2750,2750,0
20250219,135300,101028080,2750,2750,2750,2750,0
20250219,135200,101028080,2750,2750,2750,2750,0
20250219,135100,101028080,2750,2750,2750,2750,0
20250219,135000,101028080,2750,2750,2750,2750,0
20250219,134900,101028080,2750,2750,2750,2750,0
20250219,134800,101028080,2750,2750,2750,2750,0
20250219,134700,101028080,2750,2750,2750,2750,0
20250219,134600,101028080,2750,2750,2750,2750,0
20250219,134500,101028080,2750,2750,2750,2750,97
20250219,134400,100761330,2755,2755,2755,2755,0
20250219,134300,100761330,2755,2755,2755,2755,413
20250219,134200,99623515,2755,2755,2755,2755,0
20250219,134100,99623515,2755,2755,2755,2755,0
20250219,134000,99623515,2755,2755,2755,2755,1
20250219,133900,99620760,2750,2750,2750,2750,0
20250219,133800,99620760,2750,2750,2750,2750,0
20250219,133700,99620760,2750,2750,2750,2750,0
20250219,133600,99620760,2750,2750,2750,2750,0
20250219,133500,99620760,2750,2750,2750,2750,0
20250219,133400,99620760,2750,2750,2750,2750,592
20250219,133300,97992760,2750,2750,2750,2750,158
20250219,133200,97558260,2755,2755,2755,2755,0
20250219,133100,97558260,2755,2755,2755,2755,0
20250219,133000,97558260,2755,2755,2755,2755,0
20250219,132900,97558260,2755,2755,2755,2755,0
20250219,132800,97558260,2755,2755,2755,2755,1
20250219,132700,97555505,2750,2750,2750,2750,0
20250219,132600,97555505,2750,2750,2750,2750,0
20250219,132500,97555505,2750,2750,2750,2750,277
20250219,132400,96793755,2750,2750,2750,2750,0
20250219,132300,96793755,2750,2750,2750,2750,0
20250219,132200,96793755,2750,2750,2750,2750,0
20250219,132100,96793755,2750,2750,2750,2750,90
20250219,132000,96546255,2750,2750,2750,2750,4
20250219,131900,96535255,2750,2750,2750,2750,0
20250219,131800,96535255,2750,2750,2750,2750,0
20250219,131700,96535255,2750,2750,2750,2750,0
20250219,131600,96535255,2750,2745,2750,2745,1201
20250219,131500,93238500,2750,2750,2750,2750,28
20250219,131400,93161500,2750,2750,2750,2750,40
20250219,131300,93051500,2750,2750,2750,2750,100
20250219,131200,92776500,2755,2755,2755,2755,1
20250219,131100,92773745,2750,2750,2750,2750,0
20250219,131000,92773745,2750,2750,2750,2750,154
20250219,130900,92350245,2755,2755,2755,2755,0
20250219,130800,92350245,2755,2755,2755,2755,0
20250219,130700,92350245,2755,2755,2755,2755,0
20250219,130600,92350245,2755,2755,2755,2755,0
20250219,130500,92350245,2755,2755,2755,2755,0
20250219,130400,92350245,2755,2755,2755,2755,0
20250219,130300,92350245,2755,2755,2755,2755,0
20250219,130200,92350245,2755,2755,2755,2755,1
20250219,130100,92347490,2750,2750,2750,2750,0
20250219,130000,92347490,2750,2750,2750,2750,0
20250219,125900,92347490,2750,2750,2750,2750,0
20250219,125800,92347490,2750,2745,2750,2745,269
20250219,125700,91607990,2750,2750,2750,2750,0
20250219,125600,91607990,2750,2750,2750,2750,0
20250219,125500,91607990,2750,2750,2750,2750,0
20250219,125400,91607990,2750,2750,2750,2750,0
20250219,125300,91607990,2750,2750,2750,2750,0
20250219,125200,91607990,2750,2750,2750,2750,0
20250219,125100,91607990,2750,2750,2750,2750,0
20250219,125000,91607990,2750,2750,2750,2750,0
20250219,124900,91607990,2750,2750,2750,2750,0
20250219,124800,91607990,2750,2750,2750,2750,0
20250219,124700,91607990,2750,2750,2750,2750,0
20250219,124600,91607990,2750,2750,2750,2750,0
20250219,124500,91607990,2750,2750,2750,2750,0
20250219,124400,91607990,2750,2745,2750,2745,87
20250219,124300,91369170,2750,2750,2750,2750,1
20250219,124200,91366420,2745,2745,2745,2745,0
20250219,124100,91366420,2745,2745,2745,2745,61
20250219,124000,91198975,2745,2745,2745,2745,100
20250219,123900,90924475,2750,2750,2750,2750,0
20250219,123800,90924475,2750,2750,2750,2750,0
20250219,123700,90924475,2750,2750,2750,2750,0
20250219,123600,90924475,2750,2750,2750,2750,0
20250219,123500,90924475,2750,2750,2750,2750,0
20250219,123400,90924475,2750,2750,2750,2750,0
20250219,123300,90924475,2750,2750,2750,2750,0
20250219,123200,90924475,2750,2750,2750,2750,0
20250219,123100,90924475,2750,2750,2750,2750,0
20250219,123000,90924475,2750,2750,2750,2750,0
20250219,122900,90924475,2750,2750,2750,2750,1000
20250219,122800,88174475,2750,2750,2750,2750,0
20250219,122700,88174475,2750,2750,2750,2750,0
20250219,122600,88174475,2750,2750,2750,2750,50
20250219,122500,88036975,2750,2750,2750,2750,9
20250219,122400,88012225,2750,2750,2750,2750,100
20250219,122300,87737225,2750,2750,2750,2750,18
20250219,122200,87687725,2750,2750,2750,2750,0
20250219,122100,87687725,2750,2750,2750,2750,20
20250219,122000,87632725,2750,2750,2750,2750,0
20250219,121900,87632725,2750,2750,2750,2750,0
20250219,121800,87632725,2750,2750,2750,2750,0
20250219,121700,87632725,2750,2750,2750,2750,0
20250219,121600,87632725,2750,2750,2750,2750,0
20250219,121500,87632725,2750,2750,2750,2750,0
20250219,121400,87632725,2750,2750,2750,2750,0
20250219,121300,87632725,2750,2750,2750,2750,30
20250219,121200,87550225,2760,2760,2760,2760,0
20250219,121100,87550225,2760,2760,2760,2760,0
20250219,121000,87550225,2760,2760,2760,2760,0
20250219,120900,87550225,2760,2760,2760,2760,0
20250219,120800,87550225,2760,2760,2760,2760,0
20250219,120700,87550225,2760,2760,2760,2760,0
20250219,120600,87550225,2760,2760,2760,2760,0
20250219,120500,87550225,2760,2760,2760,2760,0
20250219,120400,87550225,2760,2760,2760,2760,0
20250219,120300,87550225,2760,2760,2760,2760,0
20250219,120200,87550225,2760,2760,2760,2760,0
20250219,120100,87550225,2760,2760,2760,2760,0
20250219,120000,87550225,2760,2750,2760,2750,2
20250219,115900,87544715,2760,2750,2760,2750,2
20250219,115800,87539205,2750,2750,2750,2750,0
20250219,115700,87539205,2750,2750,2750,2750,0
20250219,115600,87539205,2750,2750,2750,2750,70
20250219,115500,87346705,2750,2750,2750,2750,0
20250219,115400,87346705,2750,2745,2750,2745,109
20250219,115300,87047495,2740,2740,2740,2740,0
20250219,115200,87047495,2740,2740,2740,2740,0
20250219,115100,87047495,2740,2740,2740,2740,429
20250219,115000,85872035,2740,2740,2740,2740,0
20250219,114900,85872035,2740,2740,2740,2740,0
20250219,114800,85872035,2740,2740,2740,2740,0
20250219,114700,85872035,2740,2740,2740,2740,0
20250219,114600,85872035,2740,2735,2740,2735,1001
20250219,114500,83134295,2740,2740,2740,2740,0
20250219,114400,83134295,2740,2740,2740,2740,0
20250219,114300,83134295,2740,2740,2740,2740,0
20250219,114200,83134295,2740,2740,2740,2740,21
20250219,114100,83076755,2735,2735,2735,2735,30
20250219,114000,82994705,2740,2740,2740,2740,0
20250219,113900,82994705,2740,2740,2740,2740,0
20250219,113800,82994705,2740,2740,2740,2740,0
20250219,113700,82994705,2740,2740,2740,2740,0
20250219,113600,82994705,2740,2740,2740,2740,0
20250219,113500,82994705,2740,2740,2740,2740,0
20250219,113400,82994705,2740,2740,2740,2740,0
20250219,113300,82994705,2740,2740,2740,2740,0
20250219,113200,82994705,2740,2740,2740,2740,0
20250219,113100,82994705,2740,2740,2740,2740,0
20250219,113000,82994705,2740,2740,2740,2740,10
20250219,112900,82967305,2740,2740,2740,2740,0
20250219,112800,82967305,2740,2740,2740,2740,0
20250219,112700,82967305,2740,2740,2740,2740,0
20250219,112600,82967305,2740,2740,2740,2740,0
20250219,112500,82967305,2740,2740,2740,2740,0
20250219,112400,82967305,2740,2740,2740,2740,0
20250219,112300,82967305,2740,2740,2740,2740,0
20250219,112200,82967305,2740,2740,2740,2740,0
20250219,112100,82967305,2740,2740,2740,2740,0
20250219,112000,82967305,2740,2740,2740,2740,0
20250219,111900,82967305,2740,2740,2740,2740,0
20250219,111800,82967305,2740,2740,2740,2740,0
20250219,111700,82967305,2740,2740,2740,2740,0
20250219,111600,82967305,2740,2740,2740,2740,0
20250219,111500,82967305,2740,2740,2740,2740,0
20250219,111400,82967305,2740,2740,2740,2740,0
20250219,111300,82967305,2740,2735,2740,2735,1696
20250219,111200,78328740,2735,2735,2735,2735,1
20250219,111100,78326005,2730,2730,2730,2730,50
20250219,111000,78189505,2740,2725,2740,2725,2130
20250219,110900,72376950,2730,2730,2730,2730,3
20250219,110800,72368760,2725,2725,2725,2725,0
20250219,110700,72368760,2725,2725,2725,2725,981
20250219,110600,69695535,2730,2730,2730,2730,0
20250219,110500,69695535,2730,2730,2730,2730,0
20250219,110400,69695535,2730,2730,2730,2730,0
20250219,110300,69695535,2730,2730,2730,2730,0
20250219,110200,69695535,2730,2730,2730,2730,0
20250219,110100,69695535,2730,2730,2730,2730,0
20250219,110000,69695535,2730,2730,2730,2730,0
20250219,105900,69695535,2730,2730,2730,2730,1
20250219,105800,69692805,2730,2730,2730,2730,0
20250219,105700,69692805,2730,2730,2730,2730,0
20250219,105600,69692805,2730,2730,2730,2730,0
20250219,105500,69692805,2730,2725,2730,2725,582
20250219,105400,68106850,2715,2715,2715,2715,0
20250219,105300,68106850,2715,2715,2715,2715,3500
20250219,105200,58604350,2720,2720,2720,2720,0
20250219,105100,58604350,2720,2720,2720,2720,1
20250219,105000,58601630,2725,2720,2725,2720,20
20250219,104900,58547195,2720,2720,2730,2715,2518
20250219,104800,51708705,2735,2735,2735,2730,4
20250219,104700,51697775,2730,2730,2730,2730,1
20250219,104600,51695045,2730,2720,2730,2720,4126
20250219,104500,40457255,2720,2720,2720,2720,50
20250219,104400,40321255,2720,2720,2720,2720,0
20250219,104300,40321255,2720,2720,2720,2720,0
20250219,104200,40321255,2720,2720,2720,2720,0
20250219,104100,40321255,2720,2720,2720,2720,0
20250219,104000,40321255,2720,2720,2720,2720,0
20250219,103900,40321255,2720,2720,2720,2720,0
20250219,103800,40321255,2720,2715,2720,2715,2571
20250219,103700,33340985,2715,2715,2715,2715,0
20250219,103600,33340985,2715,2715,2715,2715,0
20250219,103500,33340985,2715,2715,2715,2715,0
20250219,103400,33340985,2715,2715,2715,2715,0
20250219,103300,33340985,2715,2715,2715,2715,0
20250219,103200,33340985,2715,2715,2715,2715,0
20250219,103100,33340985,2715,2715,2715,2715,0
20250219,103000,33340985,2715,2715,2715,2715,0
20250219,102900,33340985,2715,2715,2715,2715,0
20250219,102800,33340985,2715,2715,2715,2715,0
20250219,102700,33340985,2715,2715,2715,2715,0
20250219,102600,33340985,2715,2715,2715,2715,0
20250219,102500,33340985,2715,2715,2715,2715,0
20250219,102400,33340985,2715,2715,2715,2715,36
20250219,102300,33243245,2715,2715,2715,2715,0
20250219,102200,33243245,2715,2715,2715,2715,0
20250219,102100,33243245,2715,2715,2715,2715,0
20250219,102000,33243245,2715,2715,2715,2715,0
20250219,101900,33243245,2715,2715,2715,2715,0
20250219,101800,33243245,2715,2715,2715,2715,0
20250219,101700,33243245,2715,2715,2715,2715,0
20250219,101600,33243245,2715,2715,2715,2715,0
20250219,101500,33243245,2715,2715,2715,2715,0
20250219,101400,33243245,2715,2715,2715,2715,1
20250219,101300,33240530,2710,2710,2710,2710,0
20250219,101200,33240530,2710,2710,2710,2710,0
20250219,101100,33240530,2710,2710,2710,2710,0
20250219,101000,33240530,2710,2710,2710,2710,0
20250219,100900,33240530,2710,2710,2710,2710,8
20250219,100800,33218850,2715,2715,2715,2715,1
20250219,100700,33216135,2710,2710,2710,2710,0
20250219,100600,33216135,2710,2710,2710,2710,0
20250219,100500,33216135,2710,2710,2710,2710,1
20250219,100400,33213425,2710,2710,2710,2710,500
20250219,100300,31858425,2715,2715,2715,2715,0
20250219,100200,31858425,2715,2715,2715,2715,0
20250219,100100,31858425,2715,2715,2715,2715,0
20250219,100000,31858425,2715,2715,2715,2715,0
20250219,095900,31858425,2715,2715,2715,2715,0
20250219,095800,31858425,2715,2715,2715,2715,1
20250219,095700,31855710,2710,2710,2710,2710,0
20250219,095600,31855710,2710,2710,2710,2710,0
20250219,095500,31855710,2710,2710,2710,2710,500
20250219,095400,30500710,2715,2715,2715,2715,0
20250219,095300,30500710,2715,2715,2715,2715,0
20250219,095200,30500710,2715,2715,2715,2715,1
20250219,095100,30497995,2710,2710,2710,2710,36
20250219,095000,30400435,2710,2710,2710,2710,0
20250219,094900,30400435,2710,2715,2715,2710,530
20250219,094800,28962005,2720,2720,2720,2720,100
20250219,094700,28690005,2720,2720,2720,2720,0
20250219,094600,28690005,2720,2720,2720,2720,0
20250219,094500,28690005,2720,2720,2720,2720,50
20250219,094400,28554005,2720,2720,2720,2720,0
20250219,094300,28554005,2720,2720,2720,2720,2
20250219,094200,28548565,2715,2715,2715,2715,46
20250219,094100,28423675,2720,2720,2720,2720,30
20250219,094000,28342075,2725,2725,2725,2725,0
20250219,093900,28342075,2725,2725,2725,2725,0
20250219,093800,28342075,2725,2725,2725,2725,1
20250219,093700,28339350,2725,2725,2725,2725,1
20250219,093600,28336625,2715,2725,2725,2715,122
20250219,093500,28005385,2725,2725,2725,2725,1
20250219,093400,28002660,2725,2725,2725,2725,3
20250219,093300,27994485,2725,2725,2725,2725,22
20250219,093200,27934535,2720,2735,2735,2700,5426
20250219,093100,13174295,2740,2740,2740,2740,0
20250219,093000,13174295,2740,2740,2740,2740,5
20250219,092900,13160595,2740,2735,2740,2735,181
20250219,092800,12665555,2740,2740,2740,2740,0
20250219,092700,12665555,2740,2740,2740,2740,0
20250219,092600,12665555,2740,2740,2740,2740,0
20250219,092500,12665555,2740,2740,2740,2740,0
20250219,092400,12665555,2740,2740,2740,2740,0
20250219,092300,12665555,2740,2740,2740,2740,0
20250219,092200,12665555,2740,2740,2740,2740,0
20250219,092100,12665555,2740,2750,2760,2730,3486
20250219,092000,3085780,2750,2750,2750,2750,0
20250219,091900,3085780,2750,2750,2750,2750,0
20250219,091800,3085780,2750,2750,2750,2750,0
20250219,091700,3085780,2750,2750,2750,2750,19
20250219,091600,3033530,2740,2740,2740,2740,1
20250219,091500,3030790,2740,2740,2740,2740,0
20250219,091400,3030790,2740,2740,2740,2740,45
20250219,091300,2907490,2745,2745,2745,2745,0
20250219,091200,2907490,2745,2750,2750,2745,30
20250219,091100,2825040,2745,2745,2745,2745,1000
20250219,091000,80040,2760,2760,2760,2760,0
20250219,090900,80040,2760,2760,2760,2760,0
20250219,090800,80040,2760,2760,2760,2760,0
20250219,090700,80040,2760,2760,2760,2760,0
20250219,090600,80040,2760,2760,2760,2760,0
20250219,090500,80040,2760,2760,2760,2760,0
20250219,090400,80040,2760,2760,2760,2760,0
20250219,090300,80040,2760,2760,2760,2760,0
20250219,090200,80040,2760,2760,2760,2760,0
20250219,090100,80040,2760,2760,2760,2760,0
20250219,090000,80040,2760,2760,2760,2760,29