KissMeData/036120/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192100,151921595,2275,2275,2275,2275,3542
20250219,192000,151921595,2275,2275,2275,2275,0
20250219,191900,151921595,2275,2275,2275,2275,0
20250219,191800,151921595,2275,2275,2275,2275,0
20250219,191700,151921595,2275,2275,2275,2275,0
20250219,191600,151921595,2275,2275,2275,2275,0
20250219,191500,151921595,2275,2275,2275,2275,0
20250219,191400,151921595,2275,2275,2275,2275,0
20250219,191300,151921595,2275,2275,2275,2275,0
20250219,191200,151921595,2275,2275,2275,2275,0
20250219,191100,151921595,2275,2275,2275,2275,0
20250219,191000,151921595,2275,2275,2275,2275,0
20250219,190900,151921595,2275,2275,2275,2275,0
20250219,190800,151921595,2275,2275,2275,2275,0
20250219,190700,151921595,2275,2275,2275,2275,0
20250219,190600,151921595,2275,2275,2275,2275,0
20250219,190500,151921595,2275,2275,2275,2275,0
20250219,190400,151921595,2275,2275,2275,2275,0
20250219,190300,151921595,2275,2275,2275,2275,0
20250219,190200,151921595,2275,2275,2275,2275,0
20250219,190100,151921595,2275,2275,2275,2275,0
20250219,190000,151921595,2275,2275,2275,2275,0
20250219,185900,151921595,2275,2275,2275,2275,0
20250219,185800,151921595,2275,2275,2275,2275,0
20250219,185700,151921595,2275,2275,2275,2275,0
20250219,185600,151921595,2275,2275,2275,2275,0
20250219,185500,151921595,2275,2275,2275,2275,0
20250219,185400,151921595,2275,2275,2275,2275,0
20250219,185300,151921595,2275,2275,2275,2275,0
20250219,185200,151921595,2275,2275,2275,2275,0
20250219,185100,151921595,2275,2275,2275,2275,3542
20250219,185000,151921595,2275,2275,2275,2275,0
20250219,184900,151921595,2275,2275,2275,2275,0
20250219,184800,151921595,2275,2275,2275,2275,0
20250219,184700,151921595,2275,2275,2275,2275,0
20250219,184600,151921595,2275,2275,2275,2275,0
20250219,184500,151921595,2275,2275,2275,2275,0
20250219,184400,151921595,2275,2275,2275,2275,0
20250219,184300,151921595,2275,2275,2275,2275,0
20250219,184200,151921595,2275,2275,2275,2275,0
20250219,184100,151921595,2275,2275,2275,2275,0
20250219,184000,151921595,2275,2275,2275,2275,0
20250219,183900,151921595,2275,2275,2275,2275,0
20250219,183800,151921595,2275,2275,2275,2275,0
20250219,183700,151921595,2275,2275,2275,2275,0
20250219,183600,151921595,2275,2275,2275,2275,0
20250219,183500,151921595,2275,2275,2275,2275,0
20250219,183400,151921595,2275,2275,2275,2275,0
20250219,183300,151921595,2275,2275,2275,2275,0
20250219,183200,151921595,2275,2275,2275,2275,0
20250219,183100,151921595,2275,2275,2275,2275,0
20250219,183000,151921595,2275,2275,2275,2275,0
20250219,182900,151921595,2275,2275,2275,2275,0
20250219,182800,151921595,2275,2275,2275,2275,0
20250219,182700,151921595,2275,2275,2275,2275,0
20250219,182600,151921595,2275,2275,2275,2275,0
20250219,182500,151921595,2275,2275,2275,2275,0
20250219,182400,151921595,2275,2275,2275,2275,0
20250219,182300,151921595,2275,2275,2275,2275,0
20250219,182200,151921595,2275,2275,2275,2275,0
20250219,182100,151921595,2275,2275,2275,2275,3542
20250219,182000,151921595,2275,2275,2275,2275,0
20250219,181900,151921595,2275,2275,2275,2275,0
20250219,181800,151921595,2275,2275,2275,2275,0
20250219,181700,151921595,2275,2275,2275,2275,0
20250219,181600,151921595,2275,2275,2275,2275,0
20250219,181500,151921595,2275,2275,2275,2275,0
20250219,181400,151921595,2275,2275,2275,2275,0
20250219,181300,151921595,2275,2275,2275,2275,0
20250219,181200,151921595,2275,2275,2275,2275,0
20250219,181100,151921595,2275,2275,2275,2275,0
20250219,181000,151921595,2275,2275,2275,2275,0
20250219,180900,151921595,2275,2275,2275,2275,0
20250219,180800,151921595,2275,2275,2275,2275,0
20250219,180700,151921595,2275,2275,2275,2275,0
20250219,180600,151921595,2275,2275,2275,2275,0
20250219,180500,151921595,2275,2275,2275,2275,0
20250219,180400,151921595,2275,2275,2275,2275,0
20250219,180300,151921595,2275,2275,2275,2275,0
20250219,180200,151921595,2275,2275,2275,2275,0
20250219,180100,151921595,2275,2275,2275,2275,0
20250219,180000,151921595,2275,2275,2275,2275,0
20250219,175900,151921595,2275,2275,2275,2275,0
20250219,175800,151921595,2275,2275,2275,2275,0
20250219,175700,151921595,2275,2275,2275,2275,0
20250219,175600,151921595,2275,2275,2275,2275,0
20250219,175500,151921595,2275,2275,2275,2275,0
20250219,175400,151921595,2275,2275,2275,2275,0
20250219,175300,151921595,2275,2275,2275,2275,0
20250219,175200,151921595,2275,2275,2275,2275,0
20250219,175100,151921595,2275,2275,2275,2275,3542
20250219,175000,151921595,2275,2275,2275,2275,0
20250219,174900,151921595,2275,2275,2275,2275,0
20250219,174800,151921595,2275,2275,2275,2275,0
20250219,174700,151921595,2275,2275,2275,2275,0
20250219,174600,151921595,2275,2275,2275,2275,0
20250219,174500,151921595,2275,2275,2275,2275,0
20250219,174400,151921595,2275,2275,2275,2275,0
20250219,174300,151921595,2275,2275,2275,2275,0
20250219,174200,151921595,2275,2275,2275,2275,0
20250219,174100,151921595,2275,2275,2275,2275,0
20250219,174000,151921595,2275,2275,2275,2275,0
20250219,173900,151921595,2275,2275,2275,2275,0
20250219,173800,151921595,2275,2275,2275,2275,0
20250219,173700,151921595,2275,2275,2275,2275,0
20250219,173600,151921595,2275,2275,2275,2275,0
20250219,173500,151921595,2275,2275,2275,2275,0
20250219,173400,151921595,2275,2275,2275,2275,0
20250219,173300,151921595,2275,2275,2275,2275,0
20250219,173200,151921595,2275,2275,2275,2275,0
20250219,173100,151921595,2275,2275,2275,2275,0
20250219,173000,151921595,2275,2275,2275,2275,0
20250219,172900,151921595,2275,2275,2275,2275,0
20250219,172800,151921595,2275,2275,2275,2275,0
20250219,172700,151921595,2275,2275,2275,2275,0
20250219,172600,151921595,2275,2275,2275,2275,0
20250219,172500,151921595,2275,2275,2275,2275,0
20250219,172400,151921595,2275,2275,2275,2275,0
20250219,172300,151921595,2275,2275,2275,2275,0
20250219,172200,151921595,2275,2275,2275,2275,0
20250219,172100,151921595,2275,2275,2275,2275,3542
20250219,172000,151921595,2275,2275,2275,2275,0
20250219,171900,151921595,2275,2275,2275,2275,0
20250219,171800,151921595,2275,2275,2275,2275,0
20250219,171700,151921595,2275,2275,2275,2275,0
20250219,171600,151921595,2275,2275,2275,2275,0
20250219,171500,151921595,2275,2275,2275,2275,0
20250219,171400,151921595,2275,2275,2275,2275,0
20250219,171300,151921595,2275,2275,2275,2275,0
20250219,171200,151921595,2275,2275,2275,2275,0
20250219,171100,151921595,2275,2275,2275,2275,0
20250219,171000,151921595,2275,2275,2275,2275,0
20250219,170900,151921595,2275,2275,2275,2275,0
20250219,170800,151921595,2275,2275,2275,2275,0
20250219,170700,151921595,2275,2275,2275,2275,0
20250219,170600,151921595,2275,2275,2275,2275,0
20250219,170500,151921595,2275,2275,2275,2275,0
20250219,170400,151921595,2275,2275,2275,2275,0
20250219,170300,151921595,2275,2275,2275,2275,0
20250219,170200,151921595,2275,2275,2275,2275,0
20250219,170100,151921595,2275,2275,2275,2275,0
20250219,170000,151921595,2275,2275,2275,2275,0
20250219,165900,151921595,2275,2275,2275,2275,0
20250219,165800,151921595,2275,2275,2275,2275,0
20250219,165700,151921595,2275,2275,2275,2275,0
20250219,165600,151921595,2275,2275,2275,2275,0
20250219,165500,151921595,2275,2275,2275,2275,0
20250219,165400,151921595,2275,2275,2275,2275,0
20250219,165300,151921595,2275,2275,2275,2275,0
20250219,165200,151921595,2275,2275,2275,2275,0
20250219,165100,151921595,2275,2275,2275,2275,3542
20250219,165000,151921595,2275,2275,2275,2275,0
20250219,164900,151921595,2275,2275,2275,2275,0
20250219,164800,151921595,2275,2275,2275,2275,0
20250219,164700,151921595,2275,2275,2275,2275,0
20250219,164600,151921595,2275,2275,2275,2275,0
20250219,164500,151921595,2275,2275,2275,2275,0
20250219,164400,151921595,2275,2275,2275,2275,0
20250219,164300,151921595,2275,2275,2275,2275,0
20250219,164200,151921595,2275,2275,2275,2275,0
20250219,164100,151921595,2275,2275,2275,2275,0
20250219,164000,151921595,2275,2275,2275,2275,0
20250219,163900,151921595,2275,2275,2275,2275,0
20250219,163800,151921595,2275,2275,2275,2275,0
20250219,163700,151921595,2275,2275,2275,2275,0
20250219,163600,151921595,2275,2275,2275,2275,0
20250219,163500,151921595,2275,2275,2275,2275,0
20250219,163400,151921595,2275,2275,2275,2275,0
20250219,163300,151921595,2275,2275,2275,2275,0
20250219,163200,151921595,2275,2275,2275,2275,0
20250219,163100,151921595,2275,2275,2275,2275,0
20250219,163000,151921595,2275,2275,2275,2275,0
20250219,162900,151921595,2275,2275,2275,2275,0
20250219,162800,151921595,2275,2275,2275,2275,0
20250219,162700,151921595,2275,2275,2275,2275,0
20250219,162600,151921595,2275,2275,2275,2275,0
20250219,162500,151921595,2275,2275,2275,2275,0
20250219,162400,151921595,2275,2275,2275,2275,0
20250219,162300,151921595,2275,2275,2275,2275,0
20250219,162200,151921595,2275,2275,2275,2275,0
20250219,162100,151921595,2275,2275,2275,2275,3542
20250219,162000,151921595,2275,2275,2275,2275,0
20250219,161900,151921595,2275,2275,2275,2275,0
20250219,161800,151921595,2275,2275,2275,2275,0
20250219,161700,151921595,2275,2275,2275,2275,0
20250219,161600,151921595,2275,2275,2275,2275,0
20250219,161500,151921595,2275,2275,2275,2275,0
20250219,161400,151921595,2275,2275,2275,2275,0
20250219,161300,151921595,2275,2275,2275,2275,0
20250219,161200,151921595,2275,2275,2275,2275,0
20250219,161100,151921595,2275,2275,2275,2275,0
20250219,161000,151921595,2275,2275,2275,2275,0
20250219,160900,151921595,2275,2275,2275,2275,0
20250219,160800,151921595,2275,2275,2275,2275,0
20250219,160700,151921595,2275,2275,2275,2275,0
20250219,160600,151921595,2275,2275,2275,2275,0
20250219,160500,151921595,2275,2275,2275,2275,0
20250219,160400,151921595,2275,2275,2275,2275,0
20250219,160300,151921595,2275,2275,2275,2275,0
20250219,160200,151921595,2275,2275,2275,2275,0
20250219,160100,151921595,2275,2275,2275,2275,0
20250219,160000,151921595,2275,2275,2275,2275,0
20250219,155900,151921595,2275,2275,2275,2275,0
20250219,155800,151921595,2275,2275,2275,2275,0
20250219,155700,151921595,2275,2275,2275,2275,0
20250219,155600,151921595,2275,2275,2275,2275,0
20250219,155500,151921595,2275,2275,2275,2275,0
20250219,155400,151921595,2275,2275,2275,2275,0
20250219,155300,151921595,2275,2275,2275,2275,0
20250219,155200,151921595,2275,2275,2275,2275,0
20250219,155100,151921595,2275,2275,2275,2275,3542
20250219,155000,151921595,2275,2275,2275,2275,0
20250219,154900,151921595,2275,2275,2275,2275,0
20250219,154800,151921595,2275,2275,2275,2275,0
20250219,154700,151921595,2275,2275,2275,2275,0
20250219,154600,151921595,2275,2275,2275,2275,0
20250219,154500,151921595,2275,2275,2275,2275,0
20250219,154400,151921595,2275,2275,2275,2275,0
20250219,154300,151921595,2275,2275,2275,2275,0
20250219,154200,151921595,2275,2275,2275,2275,0
20250219,154100,151921595,2275,2275,2275,2275,0
20250219,154000,151921595,2275,2275,2275,2275,0
20250219,153900,151921595,2275,2275,2275,2275,0
20250219,153800,151921595,2275,2275,2275,2275,0
20250219,153700,151921595,2275,2275,2275,2275,0
20250219,153600,151921595,2275,2275,2275,2275,0
20250219,153500,151921595,2275,2275,2275,2275,0
20250219,153400,151921595,2275,2275,2275,2275,0
20250219,153300,151921595,2275,2275,2275,2275,0
20250219,153200,151921595,2275,2275,2275,2275,0
20250219,153100,151921595,2275,2275,2275,2275,0
20250219,153000,151921595,2275,2275,2275,2275,3542
20250219,152900,143863545,2270,2270,2270,2270,0
20250219,152800,143863545,2270,2270,2270,2270,0
20250219,152700,143863545,2270,2270,2270,2270,0
20250219,152600,143863545,2270,2270,2270,2270,0
20250219,152500,143863545,2270,2270,2270,2270,0
20250219,152400,143863545,2270,2270,2270,2270,0
20250219,152300,143863545,2270,2270,2270,2270,0
20250219,152200,143863545,2270,2270,2270,2270,0
20250219,152100,143863545,2270,2270,2270,2270,0
20250219,152000,143863545,2270,2270,2270,2270,0
20250219,151900,143863545,2270,2270,2270,2270,390
20250219,151800,142978245,2270,2270,2270,2270,99
20250219,151700,142753515,2265,2265,2265,2265,509
20250219,151600,141600630,2265,2265,2265,2265,1246
20250219,151500,138778440,2265,2265,2265,2265,4
20250219,151400,138769380,2265,2270,2270,2265,428
20250219,151300,137797825,2270,2270,2270,2270,0
20250219,151200,137797825,2270,2270,2270,2270,0
20250219,151100,137797825,2270,2270,2270,2270,500
20250219,151000,136662825,2270,2270,2270,2270,1000
20250219,150900,134392825,2270,2270,2270,2270,500
20250219,150800,133257825,2270,2270,2270,2270,400
20250219,150700,132349825,2275,2275,2275,2275,1
20250219,150600,132347550,2270,2270,2270,2270,1490
20250219,150500,128965250,2275,2270,2275,2270,387
20250219,150400,128084850,2275,2275,2275,2275,0
20250219,150300,128084850,2275,2275,2275,2275,0
20250219,150200,128084850,2275,2275,2275,2275,228
20250219,150100,127566150,2275,2275,2275,2275,30
20250219,150000,127497900,2275,2275,2275,2275,0
20250219,145900,127497900,2275,2275,2275,2275,20
20250219,145800,127452400,2275,2275,2275,2275,0
20250219,145700,127452400,2275,2275,2275,2275,0
20250219,145600,127452400,2275,2275,2275,2275,297
20250219,145500,126776725,2270,2275,2275,2270,11
20250219,145400,126751705,2270,2270,2270,2270,423
20250219,145300,125791495,2275,2275,2275,2275,5
20250219,145200,125780120,2270,2270,2270,2270,412
20250219,145100,124844880,2270,2270,2270,2270,0
20250219,145000,124844880,2270,2270,2270,2270,496
20250219,144900,123718960,2270,2270,2270,2270,386
20250219,144800,122842740,2270,2270,2270,2270,0
20250219,144700,122842740,2270,2270,2270,2270,0
20250219,144600,122842740,2270,2270,2270,2270,200
20250219,144500,122388740,2270,2270,2270,2270,0
20250219,144400,122388740,2270,2270,2270,2270,0
20250219,144300,122388740,2270,2270,2270,2270,0
20250219,144200,122388740,2270,2270,2270,2270,0
20250219,144100,122388740,2270,2270,2270,2270,1264
20250219,144000,119519460,2270,2265,2270,2265,496
20250219,143900,118394030,2265,2265,2265,2265,700
20250219,143800,116808530,2270,2270,2270,2270,0
20250219,143700,116808530,2270,2270,2270,2270,0
20250219,143600,116808530,2270,2270,2270,2270,0
20250219,143500,116808530,2270,2270,2270,2270,0
20250219,143400,116808530,2270,2270,2270,2270,286
20250219,143300,116159310,2265,2265,2265,2265,509
20250219,143200,115006425,2260,2260,2260,2260,14
20250219,143100,114974785,2260,2260,2260,2260,0
20250219,143000,114974785,2260,2260,2260,2260,597
20250219,142900,113625565,2265,2265,2265,2265,0
20250219,142800,113625565,2265,2265,2265,2265,170
20250219,142700,113240515,2265,2265,2265,2265,1808
20250219,142600,109145395,2270,2270,2270,2270,0
20250219,142500,109145395,2270,2270,2270,2270,0
20250219,142400,109145395,2270,2270,2270,2270,0
20250219,142300,109145395,2270,2270,2270,2270,0
20250219,142200,109145395,2270,2270,2270,2270,0
20250219,142100,109145395,2270,2270,2270,2270,1
20250219,142000,109143125,2265,2265,2265,2265,0
20250219,141900,109143125,2265,2265,2265,2265,60
20250219,141800,109007225,2265,2265,2265,2265,848
20250219,141700,107086505,2265,2265,2265,2265,0
20250219,141600,107086505,2265,2265,2265,2265,0
20250219,141500,107086505,2265,2265,2265,2265,1
20250219,141400,107084240,2260,2260,2260,2260,0
20250219,141300,107084240,2260,2260,2260,2260,400
20250219,141200,106180240,2255,2255,2255,2255,0
20250219,141100,106180240,2255,2255,2255,2255,0
20250219,141000,106180240,2255,2255,2255,2255,0
20250219,140900,106180240,2255,2255,2255,2255,100
20250219,140800,105954740,2260,2260,2260,2260,0
20250219,140700,105954740,2260,2260,2260,2260,0
20250219,140600,105954740,2260,2260,2260,2260,0
20250219,140500,105954740,2260,2260,2260,2260,0
20250219,140400,105954740,2260,2260,2260,2260,0
20250219,140300,105954740,2260,2260,2260,2260,2800
20250219,140200,99626740,2265,2265,2265,2265,0
20250219,140100,99626740,2265,2265,2265,2265,0
20250219,140000,99626740,2265,2265,2265,2265,0
20250219,135900,99626740,2265,2265,2265,2265,0
20250219,135800,99626740,2265,2265,2265,2265,0
20250219,135700,99626740,2265,2265,2265,2265,813
20250219,135600,97785295,2265,2265,2265,2265,300
20250219,135500,97105795,2270,2270,2270,2270,356
20250219,135400,96297675,2270,2270,2270,2270,0
20250219,135300,96297675,2270,2270,2270,2270,0
20250219,135200,96297675,2270,2270,2270,2270,0
20250219,135100,96297675,2270,2270,2270,2270,0
20250219,135000,96297675,2270,2270,2270,2270,241
20250219,134900,95750605,2265,2265,2265,2265,0
20250219,134800,95750605,2265,2265,2265,2265,30
20250219,134700,95682655,2275,2275,2275,2275,0
20250219,134600,95682655,2275,2275,2275,2275,14
20250219,134500,95650805,2275,2275,2275,2275,0
20250219,134400,95650805,2275,2275,2275,2275,278
20250219,134300,95018355,2275,2275,2275,2275,1
20250219,134200,95016080,2270,2270,2270,2270,0
20250219,134100,95016080,2270,2270,2270,2270,0
20250219,134000,95016080,2270,2270,2270,2270,4
20250219,133900,95007000,2275,2275,2275,2275,251
20250219,133800,94435975,2275,2275,2275,2275,0
20250219,133700,94435975,2275,2275,2275,2275,0
20250219,133600,94435975,2275,2275,2275,2275,0
20250219,133500,94435975,2275,2270,2275,2270,786
20250219,133400,92651745,2270,2270,2270,2270,37
20250219,133300,92567755,2265,2265,2265,2265,0
20250219,133200,92567755,2265,2265,2265,2265,8
20250219,133100,92549635,2265,2265,2265,2265,35
20250219,133000,92470360,2270,2270,2270,2270,0
20250219,132900,92470360,2270,2270,2270,2270,0
20250219,132800,92470360,2270,2270,2270,2270,311
20250219,132700,91764390,2265,2265,2265,2265,0
20250219,132600,91764390,2265,2265,2265,2265,20
20250219,132500,91719090,2265,2265,2265,2265,0
20250219,132400,91719090,2265,2265,2265,2265,0
20250219,132300,91719090,2265,2265,2265,2265,1
20250219,132200,91716825,2270,2270,2270,2270,0
20250219,132100,91716825,2270,2270,2270,2270,326
20250219,132000,90976805,2265,2265,2265,2265,0
20250219,131900,90976805,2265,2265,2265,2265,0
20250219,131800,90976805,2265,2265,2265,2265,0
20250219,131700,90976805,2265,2265,2265,2265,0
20250219,131600,90976805,2265,2265,2265,2265,0
20250219,131500,90976805,2265,2265,2265,2265,7
20250219,131400,90960950,2270,2270,2270,2270,597
20250219,131300,89605760,2270,2270,2270,2270,0
20250219,131200,89605760,2270,2270,2270,2270,0
20250219,131100,89605760,2270,2270,2270,2270,0
20250219,131000,89605760,2270,2270,2270,2270,0
20250219,130900,89605760,2270,2270,2270,2270,0
20250219,130800,89605760,2270,2270,2270,2270,0
20250219,130700,89605760,2270,2270,2270,2270,0
20250219,130600,89605760,2270,2270,2270,2270,0
20250219,130500,89605760,2270,2270,2270,2270,0
20250219,130400,89605760,2270,2270,2270,2270,0
20250219,130300,89605760,2270,2270,2270,2270,171
20250219,130200,89217590,2270,2270,2270,2270,0
20250219,130100,89217590,2270,2270,2270,2270,0
20250219,130000,89217590,2270,2270,2270,2270,0
20250219,125900,89217590,2270,2270,2270,2270,64
20250219,125800,89072310,2270,2270,2270,2270,0
20250219,125700,89072310,2270,2270,2270,2270,0
20250219,125600,89072310,2270,2270,2270,2270,2
20250219,125500,89067770,2270,2270,2270,2270,0
20250219,125400,89067770,2270,2270,2270,2270,0
20250219,125300,89067770,2270,2270,2270,2270,0
20250219,125200,89067770,2270,2270,2270,2270,744
20250219,125100,87378890,2270,2270,2270,2270,0
20250219,125000,87378890,2270,2270,2270,2270,500
20250219,124900,86243890,2260,2260,2260,2260,0
20250219,124800,86243890,2260,2260,2260,2260,0
20250219,124700,86243890,2260,2260,2260,2260,0
20250219,124600,86243890,2260,2260,2260,2260,0
20250219,124500,86243890,2260,2260,2260,2260,25
20250219,124400,86187390,2270,2260,2270,2260,16
20250219,124300,86151210,2270,2265,2270,2265,1596
20250219,124200,82536260,2265,2265,2265,2265,0
20250219,124100,82536260,2265,2265,2265,2265,0
20250219,124000,82536260,2265,2265,2265,2265,2
20250219,123900,82531730,2260,2260,2260,2260,0
20250219,123800,82531730,2260,2260,2260,2260,1
20250219,123700,82529470,2260,2260,2260,2260,0
20250219,123600,82529470,2260,2260,2260,2260,0
20250219,123500,82529470,2260,2260,2260,2260,0
20250219,123400,82529470,2260,2260,2260,2260,0
20250219,123300,82529470,2260,2260,2260,2260,200
20250219,123200,82077470,2260,2260,2260,2260,0
20250219,123100,82077470,2260,2265,2265,2260,1434
20250219,123000,78836025,2265,2265,2265,2265,407
20250219,122900,77914170,2260,2260,2260,2260,0
20250219,122800,77914170,2260,2260,2260,2260,0
20250219,122700,77914170,2260,2260,2260,2260,107
20250219,122600,77672350,2260,2260,2260,2260,0
20250219,122500,77672350,2260,2260,2260,2260,37
20250219,122400,77588730,2260,2260,2260,2260,0
20250219,122300,77588730,2260,2260,2260,2260,0
20250219,122200,77588730,2260,2260,2260,2260,52
20250219,122100,77471210,2265,2265,2265,2265,50
20250219,122000,77357960,2265,2265,2265,2265,0
20250219,121900,77357960,2265,2265,2265,2265,50
20250219,121800,77244710,2265,2265,2265,2265,86
20250219,121700,77049920,2260,2260,2260,2260,0
20250219,121600,77049920,2260,2260,2260,2260,1
20250219,121500,77047660,2265,2265,2265,2265,0
20250219,121400,77047660,2265,2265,2265,2265,0
20250219,121300,77047660,2265,2265,2265,2265,0
20250219,121200,77047660,2265,2265,2265,2265,0
20250219,121100,77047660,2265,2265,2265,2265,2
20250219,121000,77043130,2260,2260,2260,2260,100
20250219,120900,76817130,2265,2265,2265,2265,0
20250219,120800,76817130,2265,2265,2265,2265,10
20250219,120700,76794480,2265,2265,2265,2265,1
20250219,120600,76792215,2260,2260,2260,2260,0
20250219,120500,76792215,2260,2260,2260,2260,0
20250219,120400,76792215,2260,2260,2260,2260,0
20250219,120300,76792215,2260,2260,2260,2260,1
20250219,120200,76789955,2260,2260,2260,2260,186
20250219,120100,76369595,2265,2265,2265,2265,0
20250219,120000,76369595,2265,2265,2265,2265,0
20250219,115900,76369595,2265,2265,2265,2265,0
20250219,115800,76369595,2265,2265,2265,2265,0
20250219,115700,76369595,2265,2265,2265,2265,502
20250219,115600,75232565,2270,2270,2270,2270,0
20250219,115500,75232565,2270,2270,2270,2270,2
20250219,115400,75228025,2265,2260,2265,2260,14393
20250219,115300,42694655,2255,2255,2255,2255,0
20250219,115200,42694655,2255,2255,2255,2255,0
20250219,115100,42694655,2255,2255,2255,2255,0
20250219,115000,42694655,2255,2255,2255,2255,0
20250219,114900,42694655,2255,2255,2255,2255,0
20250219,114800,42694655,2255,2255,2255,2255,0
20250219,114700,42694655,2255,2255,2255,2255,1007
20250219,114600,40423870,2250,2250,2250,2250,100
20250219,114500,40198870,2250,2250,2250,2250,0
20250219,114400,40198870,2250,2250,2250,2250,0
20250219,114300,40198870,2250,2250,2250,2250,1
20250219,114200,40196620,2255,2255,2255,2255,0
20250219,114100,40196620,2255,2255,2255,2255,0
20250219,114000,40196620,2255,2255,2255,2255,0
20250219,113900,40196620,2255,2255,2255,2255,0
20250219,113800,40196620,2255,2255,2255,2255,0
20250219,113700,40196620,2255,2255,2255,2255,14
20250219,113600,40165050,2255,2250,2255,2250,789
20250219,113500,38389355,2255,2255,2255,2255,102
20250219,113400,38159345,2255,2255,2255,2255,1
20250219,113300,38157090,2260,2260,2260,2260,0
20250219,113200,38157090,2260,2255,2260,2255,264
20250219,113100,37561030,2255,2255,2255,2255,1
20250219,113000,37558775,2245,2255,2255,2245,99
20250219,112900,37335540,2250,2250,2250,2250,0
20250219,112800,37335540,2250,2250,2250,2250,0
20250219,112700,37335540,2250,2250,2250,2250,0
20250219,112600,37335540,2250,2250,2250,2250,1354
20250219,112500,34289040,2255,2255,2255,2255,0
20250219,112400,34289040,2255,2255,2255,2255,0
20250219,112300,34289040,2255,2255,2255,2255,0
20250219,112200,34289040,2255,2255,2255,2255,40
20250219,112100,34198840,2255,2255,2255,2255,0
20250219,112000,34198840,2255,2255,2255,2255,0
20250219,111900,34198840,2255,2255,2255,2255,0
20250219,111800,34198840,2255,2255,2255,2255,0
20250219,111700,34198840,2255,2255,2255,2255,0
20250219,111600,34198840,2255,2255,2255,2255,0
20250219,111500,34198840,2255,2255,2255,2255,45
20250219,111400,34097365,2260,2260,2260,2260,0
20250219,111300,34097365,2260,2260,2260,2260,0
20250219,111200,34097365,2260,2260,2260,2260,0
20250219,111100,34097365,2260,2260,2260,2260,0
20250219,111000,34097365,2260,2250,2260,2250,201
20250219,110900,33645105,2260,2260,2260,2260,0
20250219,110800,33645105,2260,2260,2260,2260,0
20250219,110700,33645105,2260,2260,2260,2260,0
20250219,110600,33645105,2260,2260,2260,2260,0
20250219,110500,33645105,2260,2260,2260,2260,0
20250219,110400,33645105,2260,2260,2260,2260,0
20250219,110300,33645105,2260,2260,2260,2260,0
20250219,110200,33645105,2260,2260,2260,2260,0
20250219,110100,33645105,2260,2260,2260,2260,3
20250219,110000,33638325,2260,2260,2260,2260,0
20250219,105900,33638325,2260,2260,2260,2260,0
20250219,105800,33638325,2260,2260,2260,2260,0
20250219,105700,33638325,2260,2260,2260,2260,0
20250219,105600,33638325,2260,2260,2260,2260,0
20250219,105500,33638325,2260,2260,2260,2260,9
20250219,105400,33617985,2260,2260,2260,2260,0
20250219,105300,33617985,2260,2260,2260,2260,0
20250219,105200,33617985,2260,2260,2260,2260,0
20250219,105100,33617985,2260,2260,2260,2260,0
20250219,105000,33617985,2260,2260,2260,2260,0
20250219,104900,33617985,2260,2260,2260,2260,0
20250219,104800,33617985,2260,2260,2260,2260,225
20250219,104700,33109485,2250,2250,2250,2250,0
20250219,104600,33109485,2250,2250,2250,2250,0
20250219,104500,33109485,2250,2250,2250,2250,65
20250219,104400,32963235,2260,2260,2260,2260,0
20250219,104300,32963235,2260,2260,2260,2260,0
20250219,104200,32963235,2260,2260,2260,2260,1
20250219,104100,32960975,2250,2250,2250,2250,0
20250219,104000,32960975,2250,2250,2250,2250,0
20250219,103900,32960975,2250,2250,2250,2250,200
20250219,103800,32510975,2250,2250,2250,2250,0
20250219,103700,32510975,2250,2250,2250,2250,700
20250219,103600,30935975,2250,2255,2255,2250,908
20250219,103500,28892970,2260,2260,2260,2260,0
20250219,103400,28892970,2260,2260,2260,2260,0
20250219,103300,28892970,2260,2260,2260,2260,2
20250219,103200,28888450,2250,2250,2250,2250,0
20250219,103100,28888450,2250,2250,2250,2250,1100
20250219,103000,26413450,2255,2255,2255,2255,0
20250219,102900,26413450,2255,2255,2255,2255,614
20250219,102800,25028880,2260,2260,2260,2260,0
20250219,102700,25028880,2260,2260,2260,2260,2
20250219,102600,25024360,2260,2260,2260,2260,75
20250219,102500,24854860,2260,2260,2260,2260,0
20250219,102400,24854860,2260,2260,2260,2260,0
20250219,102300,24854860,2260,2260,2260,2260,0
20250219,102200,24854860,2260,2260,2260,2260,0
20250219,102100,24854860,2260,2260,2260,2260,349
20250219,102000,24066120,2260,2260,2260,2260,0
20250219,101900,24066120,2260,2260,2260,2260,436
20250219,101800,23080760,2255,2255,2255,2255,1282
20250219,101700,20189850,2255,2255,2255,2255,0
20250219,101600,20189850,2255,2255,2255,2255,0
20250219,101500,20189850,2255,2255,2255,2255,0
20250219,101400,20189850,2255,2260,2260,2255,188
20250219,101300,19765905,2260,2260,2260,2260,1
20250219,101200,19763645,2260,2260,2260,2260,0
20250219,101100,19763645,2260,2260,2260,2260,0
20250219,101000,19763645,2260,2260,2260,2260,1
20250219,100900,19761385,2255,2255,2255,2255,0
20250219,100800,19761385,2255,2255,2255,2255,0
20250219,100700,19761385,2255,2255,2255,2255,349
20250219,100600,18974390,2255,2255,2255,2255,0
20250219,100500,18974390,2255,2255,2260,2255,106
20250219,100400,18735350,2255,2255,2255,2255,757
20250219,100300,17028315,2255,2255,2255,2255,0
20250219,100200,17028315,2255,2255,2255,2255,0
20250219,100100,17028315,2255,2255,2255,2255,0
20250219,100000,17028315,2255,2255,2255,2255,0
20250219,095900,17028315,2255,2255,2255,2255,4
20250219,095800,17019295,2260,2260,2260,2260,0
20250219,095700,17019295,2260,2260,2260,2260,0
20250219,095600,17019295,2260,2260,2260,2260,0
20250219,095500,17019295,2260,2260,2260,2260,0
20250219,095400,17019295,2260,2260,2260,2260,2
20250219,095300,17014775,2250,2250,2250,2250,0
20250219,095200,17014775,2250,2250,2250,2250,0
20250219,095100,17014775,2250,2250,2250,2250,9
20250219,095000,16994525,2250,2250,2250,2250,0
20250219,094900,16994525,2250,2250,2250,2250,0
20250219,094800,16994525,2250,2250,2250,2250,0
20250219,094700,16994525,2250,2250,2250,2250,0
20250219,094600,16994525,2250,2250,2250,2250,0
20250219,094500,16994525,2250,2260,2260,2250,2
20250219,094400,16990015,2260,2260,2260,2260,6
20250219,094300,16976455,2260,2260,2260,2260,0
20250219,094200,16976455,2260,2260,2260,2260,5
20250219,094100,16965155,2260,2260,2260,2260,0
20250219,094000,16965155,2260,2260,2260,2260,0
20250219,093900,16965155,2260,2260,2260,2260,2
20250219,093800,16960635,2250,2250,2250,2250,0
20250219,093700,16960635,2250,2250,2250,2250,200
20250219,093600,16510635,2250,2250,2250,2250,0
20250219,093500,16510635,2250,2250,2250,2250,1060
20250219,093400,14125635,2260,2260,2260,2260,0
20250219,093300,14125635,2260,2260,2260,2260,10
20250219,093200,14103035,2255,2255,2255,2255,0
20250219,093100,14103035,2255,2255,2255,2255,0
20250219,093000,14103035,2255,2260,2260,2250,383
20250219,092900,13240340,2250,2250,2250,2250,0
20250219,092800,13240340,2250,2250,2250,2250,400
20250219,092700,12340340,2255,2255,2255,2255,0
20250219,092600,12340340,2255,2255,2255,2255,449
20250219,092500,11327845,2255,2255,2255,2255,0
20250219,092400,11327845,2255,2260,2265,2255,704
20250219,092300,9736160,2255,2255,2255,2255,638
20250219,092200,8297470,2255,2255,2255,2255,366
20250219,092100,7472140,2260,2260,2260,2260,0
20250219,092000,7472140,2260,2260,2260,2260,500
20250219,091900,6342140,2255,2255,2255,2255,49
20250219,091800,6231645,2260,2260,2260,2260,0
20250219,091700,6231645,2260,2255,2260,2255,1098
20250219,091600,3750655,2255,2255,2255,2255,182
20250219,091500,3340245,2260,2260,2260,2260,809
20250219,091400,1511905,2260,2260,2260,2260,0
20250219,091300,1511905,2260,2260,2260,2260,0
20250219,091200,1511905,2260,2260,2260,2260,0
20250219,091100,1511905,2260,2260,2260,2260,188
20250219,091000,1087025,2255,2255,2255,2255,0
20250219,090900,1087025,2255,2255,2255,2255,4
20250219,090800,1078005,2255,2255,2255,2255,4
20250219,090700,1068985,2260,2260,2260,2260,2
20250219,090600,1064465,2255,2255,2255,2255,5
20250219,090500,1053190,2255,2255,2255,2255,250
20250219,090400,489440,2240,2240,2240,2240,0
20250219,090300,489440,2240,2240,2240,2240,19
20250219,090200,446880,2250,2250,2250,2250,0
20250219,090100,446880,2250,2250,2250,2250,0
20250219,090000,446880,2250,2245,2250,2245,199