KissMeData/037350/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192400,259550285,4230,4230,4230,4230,1341
20250219,192300,259550285,4230,4230,4230,4230,0
20250219,192200,259550285,4230,4230,4230,4230,0
20250219,192100,259550285,4230,4230,4230,4230,0
20250219,192000,259550285,4230,4230,4230,4230,0
20250219,191900,259550285,4230,4230,4230,4230,0
20250219,191800,259550285,4230,4230,4230,4230,0
20250219,191700,259550285,4230,4230,4230,4230,0
20250219,191600,259550285,4230,4230,4230,4230,0
20250219,191500,259550285,4230,4230,4230,4230,0
20250219,191400,259550285,4230,4230,4230,4230,0
20250219,191300,259550285,4230,4230,4230,4230,0
20250219,191200,259550285,4230,4230,4230,4230,0
20250219,191100,259550285,4230,4230,4230,4230,0
20250219,191000,259550285,4230,4230,4230,4230,0
20250219,190900,259550285,4230,4230,4230,4230,0
20250219,190800,259550285,4230,4230,4230,4230,0
20250219,190700,259550285,4230,4230,4230,4230,0
20250219,190600,259550285,4230,4230,4230,4230,0
20250219,190500,259550285,4230,4230,4230,4230,0
20250219,190400,259550285,4230,4230,4230,4230,0
20250219,190300,259550285,4230,4230,4230,4230,0
20250219,190200,259550285,4230,4230,4230,4230,0
20250219,190100,259550285,4230,4230,4230,4230,0
20250219,190000,259550285,4230,4230,4230,4230,0
20250219,185900,259550285,4230,4230,4230,4230,0
20250219,185800,259550285,4230,4230,4230,4230,0
20250219,185700,259550285,4230,4230,4230,4230,0
20250219,185600,259550285,4230,4230,4230,4230,0
20250219,185500,259550285,4230,4230,4230,4230,0
20250219,185400,259550285,4230,4230,4230,4230,1341
20250219,185300,259550285,4230,4230,4230,4230,0
20250219,185200,259550285,4230,4230,4230,4230,0
20250219,185100,259550285,4230,4230,4230,4230,0
20250219,185000,259550285,4230,4230,4230,4230,0
20250219,184900,259550285,4230,4230,4230,4230,0
20250219,184800,259550285,4230,4230,4230,4230,0
20250219,184700,259550285,4230,4230,4230,4230,0
20250219,184600,259550285,4230,4230,4230,4230,0
20250219,184500,259550285,4230,4230,4230,4230,0
20250219,184400,259550285,4230,4230,4230,4230,0
20250219,184300,259550285,4230,4230,4230,4230,0
20250219,184200,259550285,4230,4230,4230,4230,0
20250219,184100,259550285,4230,4230,4230,4230,0
20250219,184000,259550285,4230,4230,4230,4230,0
20250219,183900,259550285,4230,4230,4230,4230,0
20250219,183800,259550285,4230,4230,4230,4230,0
20250219,183700,259550285,4230,4230,4230,4230,0
20250219,183600,259550285,4230,4230,4230,4230,0
20250219,183500,259550285,4230,4230,4230,4230,0
20250219,183400,259550285,4230,4230,4230,4230,0
20250219,183300,259550285,4230,4230,4230,4230,0
20250219,183200,259550285,4230,4230,4230,4230,0
20250219,183100,259550285,4230,4230,4230,4230,0
20250219,183000,259550285,4230,4230,4230,4230,0
20250219,182900,259550285,4230,4230,4230,4230,0
20250219,182800,259550285,4230,4230,4230,4230,0
20250219,182700,259550285,4230,4230,4230,4230,0
20250219,182600,259550285,4230,4230,4230,4230,0
20250219,182500,259550285,4230,4230,4230,4230,0
20250219,182400,259550285,4230,4230,4230,4230,1341
20250219,182300,259550285,4230,4230,4230,4230,0
20250219,182200,259550285,4230,4230,4230,4230,0
20250219,182100,259550285,4230,4230,4230,4230,0
20250219,182000,259550285,4230,4230,4230,4230,0
20250219,181900,259550285,4230,4230,4230,4230,0
20250219,181800,259550285,4230,4230,4230,4230,0
20250219,181700,259550285,4230,4230,4230,4230,0
20250219,181600,259550285,4230,4230,4230,4230,0
20250219,181500,259550285,4230,4230,4230,4230,0
20250219,181400,259550285,4230,4230,4230,4230,0
20250219,181300,259550285,4230,4230,4230,4230,0
20250219,181200,259550285,4230,4230,4230,4230,0
20250219,181100,259550285,4230,4230,4230,4230,0
20250219,181000,259550285,4230,4230,4230,4230,0
20250219,180900,259550285,4230,4230,4230,4230,0
20250219,180800,259550285,4230,4230,4230,4230,0
20250219,180700,259550285,4230,4230,4230,4230,0
20250219,180600,259550285,4230,4230,4230,4230,0
20250219,180500,259550285,4230,4230,4230,4230,0
20250219,180400,259550285,4230,4230,4230,4230,0
20250219,180300,259550285,4230,4230,4230,4230,0
20250219,180200,259550285,4230,4230,4230,4230,0
20250219,180100,259550285,4230,4230,4230,4230,0
20250219,180000,259550285,4230,4230,4230,4230,0
20250219,175900,259550285,4230,4230,4230,4230,0
20250219,175800,259550285,4230,4230,4230,4230,0
20250219,175700,259550285,4230,4230,4230,4230,0
20250219,175600,259550285,4230,4230,4230,4230,0
20250219,175500,259550285,4230,4230,4230,4230,0
20250219,175400,259550285,4230,4230,4230,4230,1341
20250219,175300,259550285,4230,4230,4230,4230,0
20250219,175200,259550285,4230,4230,4230,4230,0
20250219,175100,259550285,4230,4230,4230,4230,0
20250219,175000,259550285,4230,4230,4230,4230,0
20250219,174900,259550285,4230,4230,4230,4230,0
20250219,174800,259550285,4230,4230,4230,4230,0
20250219,174700,259550285,4230,4230,4230,4230,0
20250219,174600,259550285,4230,4230,4230,4230,0
20250219,174500,259550285,4230,4230,4230,4230,0
20250219,174400,259550285,4230,4230,4230,4230,0
20250219,174300,259550285,4230,4230,4230,4230,0
20250219,174200,259550285,4230,4230,4230,4230,0
20250219,174100,259550285,4230,4230,4230,4230,0
20250219,174000,259550285,4230,4230,4230,4230,0
20250219,173900,259550285,4230,4230,4230,4230,0
20250219,173800,259550285,4230,4230,4230,4230,0
20250219,173700,259550285,4230,4230,4230,4230,0
20250219,173600,259550285,4230,4230,4230,4230,0
20250219,173500,259550285,4230,4230,4230,4230,0
20250219,173400,259550285,4230,4230,4230,4230,0
20250219,173300,259550285,4230,4230,4230,4230,0
20250219,173200,259550285,4230,4230,4230,4230,0
20250219,173100,259550285,4230,4230,4230,4230,0
20250219,173000,259550285,4230,4230,4230,4230,0
20250219,172900,259550285,4230,4230,4230,4230,0
20250219,172800,259550285,4230,4230,4230,4230,0
20250219,172700,259550285,4230,4230,4230,4230,0
20250219,172600,259550285,4230,4230,4230,4230,0
20250219,172500,259550285,4230,4230,4230,4230,0
20250219,172400,259550285,4230,4230,4230,4230,1341
20250219,172300,259550285,4230,4230,4230,4230,0
20250219,172200,259550285,4230,4230,4230,4230,0
20250219,172100,259550285,4230,4230,4230,4230,0
20250219,172000,259550285,4230,4230,4230,4230,0
20250219,171900,259550285,4230,4230,4230,4230,0
20250219,171800,259550285,4230,4230,4230,4230,0
20250219,171700,259550285,4230,4230,4230,4230,0
20250219,171600,259550285,4230,4230,4230,4230,0
20250219,171500,259550285,4230,4230,4230,4230,0
20250219,171400,259550285,4230,4230,4230,4230,0
20250219,171300,259550285,4230,4230,4230,4230,0
20250219,171200,259550285,4230,4230,4230,4230,0
20250219,171100,259550285,4230,4230,4230,4230,0
20250219,171000,259550285,4230,4230,4230,4230,0
20250219,170900,259550285,4230,4230,4230,4230,0
20250219,170800,259550285,4230,4230,4230,4230,0
20250219,170700,259550285,4230,4230,4230,4230,0
20250219,170600,259550285,4230,4230,4230,4230,0
20250219,170500,259550285,4230,4230,4230,4230,0
20250219,170400,259550285,4230,4230,4230,4230,0
20250219,170300,259550285,4230,4230,4230,4230,0
20250219,170200,259550285,4230,4230,4230,4230,0
20250219,170100,259550285,4230,4230,4230,4230,0
20250219,170000,259550285,4230,4230,4230,4230,0
20250219,165900,259550285,4230,4230,4230,4230,0
20250219,165800,259550285,4230,4230,4230,4230,0
20250219,165700,259550285,4230,4230,4230,4230,0
20250219,165600,259550285,4230,4230,4230,4230,0
20250219,165500,259550285,4230,4230,4230,4230,0
20250219,165400,259550285,4230,4230,4230,4230,1341
20250219,165300,259550285,4230,4230,4230,4230,0
20250219,165200,259550285,4230,4230,4230,4230,0
20250219,165100,259550285,4230,4230,4230,4230,0
20250219,165000,259550285,4230,4230,4230,4230,0
20250219,164900,259550285,4230,4230,4230,4230,0
20250219,164800,259550285,4230,4230,4230,4230,0
20250219,164700,259550285,4230,4230,4230,4230,0
20250219,164600,259550285,4230,4230,4230,4230,0
20250219,164500,259550285,4230,4230,4230,4230,0
20250219,164400,259550285,4230,4230,4230,4230,0
20250219,164300,259550285,4230,4230,4230,4230,0
20250219,164200,259550285,4230,4230,4230,4230,0
20250219,164100,259550285,4230,4230,4230,4230,0
20250219,164000,259550285,4230,4230,4230,4230,0
20250219,163900,259550285,4230,4230,4230,4230,0
20250219,163800,259550285,4230,4230,4230,4230,0
20250219,163700,259550285,4230,4230,4230,4230,0
20250219,163600,259550285,4230,4230,4230,4230,0
20250219,163500,259550285,4230,4230,4230,4230,0
20250219,163400,259550285,4230,4230,4230,4230,0
20250219,163300,259550285,4230,4230,4230,4230,0
20250219,163200,259550285,4230,4230,4230,4230,0
20250219,163100,259550285,4230,4230,4230,4230,0
20250219,163000,259550285,4230,4230,4230,4230,0
20250219,162900,259550285,4230,4230,4230,4230,0
20250219,162800,259550285,4230,4230,4230,4230,0
20250219,162700,259550285,4230,4230,4230,4230,0
20250219,162600,259550285,4230,4230,4230,4230,0
20250219,162500,259550285,4230,4230,4230,4230,0
20250219,162400,259550285,4230,4230,4230,4230,1341
20250219,162300,259550285,4230,4230,4230,4230,0
20250219,162200,259550285,4230,4230,4230,4230,0
20250219,162100,259550285,4230,4230,4230,4230,0
20250219,162000,259550285,4230,4230,4230,4230,0
20250219,161900,259550285,4230,4230,4230,4230,0
20250219,161800,259550285,4230,4230,4230,4230,0
20250219,161700,259550285,4230,4230,4230,4230,0
20250219,161600,259550285,4230,4230,4230,4230,0
20250219,161500,259550285,4230,4230,4230,4230,0
20250219,161400,259550285,4230,4230,4230,4230,0
20250219,161300,259550285,4230,4230,4230,4230,0
20250219,161200,259550285,4230,4230,4230,4230,0
20250219,161100,259550285,4230,4230,4230,4230,0
20250219,161000,259550285,4230,4230,4230,4230,0
20250219,160900,259550285,4230,4230,4230,4230,0
20250219,160800,259550285,4230,4230,4230,4230,0
20250219,160700,259550285,4230,4230,4230,4230,0
20250219,160600,259550285,4230,4230,4230,4230,0
20250219,160500,259550285,4230,4230,4230,4230,0
20250219,160400,259550285,4230,4230,4230,4230,0
20250219,160300,259550285,4230,4230,4230,4230,0
20250219,160200,259550285,4230,4230,4230,4230,0
20250219,160100,259550285,4230,4230,4230,4230,0
20250219,160000,259550285,4230,4230,4230,4230,0
20250219,155900,259550285,4230,4230,4230,4230,0
20250219,155800,259550285,4230,4230,4230,4230,0
20250219,155700,259550285,4230,4230,4230,4230,0
20250219,155600,259550285,4230,4230,4230,4230,0
20250219,155500,259550285,4230,4230,4230,4230,0
20250219,155400,259550285,4230,4230,4230,4230,1341
20250219,155300,259550285,4230,4230,4230,4230,0
20250219,155200,259550285,4230,4230,4230,4230,0
20250219,155100,259550285,4230,4230,4230,4230,0
20250219,155000,259550285,4230,4230,4230,4230,0
20250219,154900,259550285,4230,4230,4230,4230,0
20250219,154800,259550285,4230,4230,4230,4230,0
20250219,154700,259550285,4230,4230,4230,4230,0
20250219,154600,259550285,4230,4230,4230,4230,0
20250219,154500,259550285,4230,4230,4230,4230,0
20250219,154400,259550285,4230,4230,4230,4230,0
20250219,154300,259550285,4230,4230,4230,4230,0
20250219,154200,259550285,4230,4230,4230,4230,0
20250219,154100,259550285,4230,4230,4230,4230,0
20250219,154000,259550285,4230,4230,4230,4230,0
20250219,153900,259550285,4230,4230,4230,4230,0
20250219,153800,259550285,4230,4230,4230,4230,0
20250219,153700,259550285,4230,4230,4230,4230,0
20250219,153600,259550285,4230,4230,4230,4230,0
20250219,153500,259550285,4230,4230,4230,4230,0
20250219,153400,259550285,4230,4230,4230,4230,0
20250219,153300,259550285,4230,4230,4230,4230,0
20250219,153200,259550285,4230,4230,4230,4230,0
20250219,153100,259550285,4230,4230,4230,4230,0
20250219,153000,259550285,4230,4230,4230,4230,1341
20250219,152900,253877855,4220,4220,4220,4220,0
20250219,152800,253877855,4220,4220,4220,4220,0
20250219,152700,253877855,4220,4220,4220,4220,0
20250219,152600,253877855,4220,4220,4220,4220,0
20250219,152500,253877855,4220,4220,4220,4220,0
20250219,152400,253877855,4220,4220,4220,4220,0
20250219,152300,253877855,4220,4220,4220,4220,0
20250219,152200,253877855,4220,4220,4220,4220,0
20250219,152100,253877855,4220,4220,4220,4220,0
20250219,152000,253877855,4220,4220,4220,4220,0
20250219,151900,253877855,4220,4225,4225,4220,38
20250219,151800,253717395,4225,4225,4225,4225,14
20250219,151700,253658245,4215,4215,4215,4215,13
20250219,151600,253603450,4220,4225,4225,4220,47
20250219,151500,253404965,4225,4225,4225,4225,0
20250219,151400,253404965,4225,4225,4225,4225,100
20250219,151300,252982465,4220,4220,4220,4220,0
20250219,151200,252982465,4220,4210,4220,4210,618
20250219,151100,250376865,4220,4215,4220,4215,180
20250219,151000,249617915,4210,4210,4210,4210,100
20250219,150900,249196915,4215,4215,4215,4215,0
20250219,150800,249196915,4215,4215,4215,4215,686
20250219,150700,246305425,4210,4215,4215,4210,1246
20250219,150600,241056635,4215,4215,4215,4215,16
20250219,150500,240989195,4220,4220,4220,4220,0
20250219,150400,240989195,4220,4220,4220,4220,1
20250219,150300,240984975,4215,4215,4215,4215,0
20250219,150200,240984975,4215,4215,4215,4215,50
20250219,150100,240774225,4215,4215,4215,4215,0
20250219,150000,240774225,4215,4215,4215,4215,25
20250219,145900,240668850,4220,4225,4225,4220,63
20250219,145800,240402695,4225,4225,4225,4225,4
20250219,145700,240385795,4225,4225,4225,4225,100
20250219,145600,239963295,4225,4225,4225,4225,0
20250219,145500,239963295,4225,4225,4225,4225,0
20250219,145400,239963295,4225,4225,4225,4225,4
20250219,145300,239946395,4220,4220,4220,4220,0
20250219,145200,239946395,4220,4220,4220,4220,0
20250219,145100,239946395,4220,4220,4220,4220,0
20250219,145000,239946395,4220,4220,4220,4220,47
20250219,144900,239748055,4220,4220,4220,4220,658
20250219,144800,236971295,4215,4215,4215,4215,0
20250219,144700,236971295,4215,4215,4215,4215,0
20250219,144600,236971295,4215,4215,4215,4215,24
20250219,144500,236870135,4215,4215,4215,4215,1
20250219,144400,236865920,4215,4215,4215,4215,0
20250219,144300,236865920,4215,4215,4215,4215,0
20250219,144200,236865920,4215,4215,4215,4215,0
20250219,144100,236865920,4215,4215,4215,4215,2
20250219,144000,236857490,4210,4215,4215,4210,968
20250219,143900,232781620,4215,4215,4215,4215,24
20250219,143800,232680460,4215,4215,4215,4215,0
20250219,143700,232680460,4215,4215,4215,4215,0
20250219,143600,232680460,4215,4215,4215,4215,0
20250219,143500,232680460,4215,4215,4215,4215,0
20250219,143400,232680460,4215,4215,4215,4215,2
20250219,143300,232672030,4215,4215,4215,4215,0
20250219,143200,232672030,4215,4215,4215,4215,1
20250219,143100,232667815,4215,4215,4215,4215,1
20250219,143000,232663600,4215,4215,4215,4215,0
20250219,142900,232663600,4215,4215,4215,4215,0
20250219,142800,232663600,4215,4215,4215,4215,0
20250219,142700,232663600,4215,4215,4215,4215,4
20250219,142600,232646740,4205,4205,4205,4205,500
20250219,142500,230544240,4205,4205,4205,4205,488
20250219,142400,228492200,4205,4210,4210,4205,1859
20250219,142300,220670720,4210,4210,4210,4210,579
20250219,142200,218233130,4215,4215,4215,4215,0
20250219,142100,218233130,4215,4215,4215,4215,85
20250219,142000,217874855,4215,4215,4215,4215,50
20250219,141900,217664105,4215,4215,4215,4215,25
20250219,141800,217558730,4215,4215,4215,4215,0
20250219,141700,217558730,4215,4215,4215,4215,50
20250219,141600,217347980,4210,4210,4210,4210,0
20250219,141500,217347980,4210,4210,4210,4210,0
20250219,141400,217347980,4210,4210,4210,4210,0
20250219,141300,217347980,4210,4210,4210,4210,0
20250219,141200,217347980,4210,4210,4210,4210,0
20250219,141100,217347980,4210,4210,4210,4210,0
20250219,141000,217347980,4210,4210,4210,4210,0
20250219,140900,217347980,4210,4210,4210,4210,0
20250219,140800,217347980,4210,4210,4210,4210,779
20250219,140700,214068390,4215,4215,4215,4215,221
20250219,140600,213136875,4215,4215,4215,4215,0
20250219,140500,213136875,4215,4215,4215,4215,0
20250219,140400,213136875,4215,4215,4215,4215,0
20250219,140300,213136875,4215,4215,4215,4215,0
20250219,140200,213136875,4215,4215,4215,4215,0
20250219,140100,213136875,4215,4215,4215,4215,1000
20250219,140000,208921875,4215,4215,4215,4215,0
20250219,135900,208921875,4215,4215,4215,4215,0
20250219,135800,208921875,4215,4215,4215,4215,0
20250219,135700,208921875,4215,4215,4215,4215,0
20250219,135600,208921875,4215,4215,4215,4215,349
20250219,135500,207450840,4225,4225,4225,4225,0
20250219,135400,207450840,4225,4225,4225,4225,2
20250219,135300,207442390,4225,4225,4225,4225,0
20250219,135200,207442390,4225,4225,4225,4225,619
20250219,135100,204827115,4225,4225,4225,4225,231
20250219,135000,203851140,4225,4225,4225,4225,2
20250219,134900,203842690,4230,4230,4230,4230,0
20250219,134800,203842690,4230,4230,4230,4230,0
20250219,134700,203842690,4230,4230,4230,4230,0
20250219,134600,203842690,4230,4230,4230,4230,0
20250219,134500,203842690,4230,4230,4230,4230,0
20250219,134400,203842690,4230,4230,4230,4230,0
20250219,134300,203842690,4230,4230,4230,4230,0
20250219,134200,203842690,4230,4230,4230,4230,0
20250219,134100,203842690,4230,4230,4230,4230,0
20250219,134000,203842690,4230,4230,4230,4230,231
20250219,133900,202865560,4230,4225,4230,4225,93
20250219,133800,202472460,4230,4220,4230,4220,1133
20250219,133700,197685920,4215,4215,4215,4215,100
20250219,133600,197264420,4215,4215,4215,4215,0
20250219,133500,197264420,4215,4215,4215,4215,1
20250219,133400,197260205,4225,4225,4225,4225,0
20250219,133300,197260205,4225,4225,4225,4225,121
20250219,133200,196748980,4215,4215,4215,4215,0
20250219,133100,196748980,4215,4215,4215,4215,0
20250219,133000,196748980,4215,4215,4215,4215,0
20250219,132900,196748980,4215,4215,4215,4215,1
20250219,132800,196744765,4225,4225,4225,4225,0
20250219,132700,196744765,4225,4225,4225,4225,0
20250219,132600,196744765,4225,4225,4225,4225,2
20250219,132500,196736315,4205,4210,4225,4205,3853
20250219,132400,180482360,4210,4210,4210,4210,0
20250219,132300,180482360,4210,4210,4210,4210,0
20250219,132200,180482360,4210,4210,4210,4210,240
20250219,132100,179471960,4220,4220,4220,4220,0
20250219,132000,179471960,4220,4220,4220,4220,0
20250219,131900,179471960,4220,4220,4220,4220,1
20250219,131800,179467740,4220,4220,4220,4220,0
20250219,131700,179467740,4220,4220,4220,4220,118
20250219,131600,178969780,4215,4215,4215,4215,0
20250219,131500,178969780,4215,4215,4215,4215,0
20250219,131400,178969780,4215,4215,4215,4215,0
20250219,131300,178969780,4215,4215,4215,4215,0
20250219,131200,178969780,4215,4215,4215,4215,0
20250219,131100,178969780,4215,4215,4215,4215,0
20250219,131000,178969780,4215,4210,4215,4210,241
20250219,130900,177954015,4210,4210,4210,4210,0
20250219,130800,177954015,4210,4210,4210,4210,0
20250219,130700,177954015,4210,4210,4210,4210,0
20250219,130600,177954015,4210,4215,4215,4210,94
20250219,130500,177558270,4215,4215,4215,4215,0
20250219,130400,177558270,4215,4215,4215,4215,0
20250219,130300,177558270,4215,4215,4215,4215,30
20250219,130200,177431820,4205,4205,4205,4205,100
20250219,130100,177011320,4205,4205,4205,4205,100
20250219,130000,176590820,4205,4205,4205,4205,0
20250219,125900,176590820,4205,4205,4205,4205,0
20250219,125800,176590820,4205,4205,4205,4205,1
20250219,125700,176586615,4205,4205,4205,4205,0
20250219,125600,176586615,4205,4205,4205,4205,0
20250219,125500,176586615,4205,4205,4205,4205,0
20250219,125400,176586615,4205,4205,4205,4205,2
20250219,125300,176578205,4205,4205,4205,4205,0
20250219,125200,176578205,4205,4205,4205,4205,0
20250219,125100,176578205,4205,4205,4205,4205,30
20250219,125000,176452055,4205,4205,4205,4205,0
20250219,124900,176452055,4205,4205,4205,4205,1
20250219,124800,176447850,4205,4205,4205,4205,0
20250219,124700,176447850,4205,4205,4205,4205,40
20250219,124600,176279650,4205,4205,4205,4205,0
20250219,124500,176279650,4205,4205,4205,4205,0
20250219,124400,176279650,4205,4205,4205,4205,0
20250219,124300,176279650,4205,4205,4205,4205,0
20250219,124200,176279650,4205,4205,4205,4205,0
20250219,124100,176279650,4205,4205,4205,4205,0
20250219,124000,176279650,4205,4205,4205,4205,0
20250219,123900,176279650,4205,4205,4205,4205,0
20250219,123800,176279650,4205,4210,4210,4205,400
20250219,123700,174596365,4220,4220,4220,4220,0
20250219,123600,174596365,4220,4220,4220,4220,30
20250219,123500,174469765,4220,4220,4220,4220,323
20250219,123400,173106705,4215,4215,4215,4215,0
20250219,123300,173106705,4215,4215,4215,4215,1
20250219,123200,173102490,4215,4215,4215,4215,0
20250219,123100,173102490,4215,4215,4215,4215,0
20250219,123000,173102490,4215,4215,4215,4215,237
20250219,122900,172103535,4215,4215,4215,4215,0
20250219,122800,172103535,4215,4215,4215,4215,0
20250219,122700,172103535,4215,4215,4215,4215,0
20250219,122600,172103535,4215,4215,4215,4215,0
20250219,122500,172103535,4215,4215,4215,4215,0
20250219,122400,172103535,4215,4215,4215,4215,514
20250219,122300,169937025,4210,4210,4210,4210,0
20250219,122200,169937025,4210,4210,4210,4210,115
20250219,122100,169452875,4210,4210,4210,4210,0
20250219,122000,169452875,4210,4210,4210,4210,0
20250219,121900,169452875,4210,4210,4210,4210,114
20250219,121800,168972935,4205,4205,4205,4205,231
20250219,121700,168001580,4205,4205,4205,4205,0
20250219,121600,168001580,4205,4205,4205,4205,0
20250219,121500,168001580,4205,4200,4205,4200,397
20250219,121400,166334030,4200,4200,4200,4200,0
20250219,121300,166334030,4200,4200,4200,4200,0
20250219,121200,166334030,4200,4200,4200,4200,0
20250219,121100,166334030,4200,4200,4200,4200,311
20250219,121000,165027830,4205,4205,4205,4205,101
20250219,120900,164603125,4205,4205,4205,4205,140
20250219,120800,164014425,4205,4205,4205,4205,100
20250219,120700,163593925,4205,4205,4205,4205,0
20250219,120600,163593925,4205,4205,4205,4205,0
20250219,120500,163593925,4205,4205,4205,4205,0
20250219,120400,163593925,4205,4205,4205,4205,0
20250219,120300,163593925,4205,4205,4205,4205,0
20250219,120200,163593925,4205,4205,4205,4205,20
20250219,120100,163509825,4200,4200,4200,4200,100
20250219,120000,163089825,4200,4200,4200,4200,1
20250219,115900,163085625,4205,4205,4205,4205,0
20250219,115800,163085625,4205,4205,4205,4205,0
20250219,115700,163085625,4205,4205,4205,4205,0
20250219,115600,163085625,4205,4205,4205,4205,0
20250219,115500,163085625,4205,4205,4205,4205,0
20250219,115400,163085625,4205,4205,4205,4205,0
20250219,115300,163085625,4205,4205,4205,4205,0
20250219,115200,163085625,4205,4205,4205,4205,8
20250219,115100,163051985,4205,4205,4205,4205,200
20250219,115000,162210985,4200,4200,4200,4200,0
20250219,114900,162210985,4200,4200,4200,4200,0
20250219,114800,162210985,4200,4200,4200,4200,0
20250219,114700,162210985,4200,4200,4200,4200,0
20250219,114600,162210985,4200,4200,4200,4200,183
20250219,114500,161442385,4195,4195,4195,4195,0
20250219,114400,161442385,4195,4195,4195,4195,0
20250219,114300,161442385,4195,4195,4195,4195,43
20250219,114200,161262000,4190,4195,4195,4190,1812
20250219,114100,153660665,4195,4195,4195,4195,0
20250219,114000,153660665,4195,4190,4195,4190,503
20250219,113900,151553085,4190,4190,4190,4190,0
20250219,113800,151553085,4190,4190,4190,4190,549
20250219,113700,149252775,4190,4190,4190,4190,58
20250219,113600,149009755,4195,4195,4195,4195,29
20250219,113500,148888100,4195,4195,4195,4195,0
20250219,113400,148888100,4195,4195,4195,4195,0
20250219,113300,148888100,4195,4195,4195,4195,0
20250219,113200,148888100,4195,4195,4195,4195,0
20250219,113100,148888100,4195,4190,4195,4190,198
20250219,113000,148057740,4195,4195,4195,4195,0
20250219,112900,148057740,4195,4195,4195,4195,0
20250219,112800,148057740,4195,4195,4195,4195,0
20250219,112700,148057740,4195,4195,4195,4195,0
20250219,112600,148057740,4195,4195,4195,4195,0
20250219,112500,148057740,4195,4195,4195,4195,357
20250219,112400,146560125,4200,4200,4200,4200,0
20250219,112300,146560125,4200,4200,4200,4200,0
20250219,112200,146560125,4200,4200,4200,4200,0
20250219,112100,146560125,4200,4200,4200,4200,116
20250219,112000,146072925,4200,4200,4200,4200,44
20250219,111900,145888125,4195,4195,4195,4195,0
20250219,111800,145888125,4195,4195,4195,4195,0
20250219,111700,145888125,4195,4195,4195,4195,0
20250219,111600,145888125,4195,4195,4195,4195,0
20250219,111500,145888125,4195,4195,4195,4195,38
20250219,111400,145728715,4195,4195,4195,4195,711
20250219,111300,142746070,4180,4180,4180,4180,0
20250219,111200,142746070,4180,4180,4180,4180,0
20250219,111100,142746070,4180,4180,4180,4180,0
20250219,111000,142746070,4180,4180,4180,4180,1
20250219,110900,142741890,4180,4180,4180,4180,0
20250219,110800,142741890,4180,4180,4180,4180,0
20250219,110700,142741890,4180,4180,4180,4180,0
20250219,110600,142741890,4180,4180,4180,4180,1
20250219,110500,142737710,4185,4185,4185,4185,0
20250219,110400,142737710,4185,4185,4185,4185,0
20250219,110300,142737710,4185,4185,4185,4185,0
20250219,110200,142737710,4185,4195,4195,4185,229
20250219,110100,141779055,4190,4190,4190,4190,0
20250219,110000,141779055,4190,4190,4190,4190,0
20250219,105900,141779055,4190,4190,4190,4190,0
20250219,105800,141779055,4190,4190,4190,4190,1
20250219,105700,141774865,4195,4195,4195,4195,0
20250219,105600,141774865,4195,4195,4195,4195,100
20250219,105500,141355365,4195,4195,4195,4195,200
20250219,105400,140516365,4185,4185,4185,4185,0
20250219,105300,140516365,4185,4185,4185,4185,0
20250219,105200,140516365,4185,4185,4185,4185,1
20250219,105100,140512180,4175,4175,4175,4175,0
20250219,105000,140512180,4175,4175,4175,4175,0
20250219,104900,140512180,4175,4175,4175,4175,0
20250219,104800,140512180,4175,4175,4175,4175,0
20250219,104700,140512180,4175,4175,4175,4175,0
20250219,104600,140512180,4175,4175,4175,4175,0
20250219,104500,140512180,4175,4185,4185,4175,3000
20250219,104400,127975375,4185,4185,4185,4185,0
20250219,104300,127975375,4185,4185,4185,4185,0
20250219,104200,127975375,4185,4185,4185,4185,2
20250219,104100,127967005,4195,4195,4195,4195,0
20250219,104000,127967005,4195,4195,4195,4195,0
20250219,103900,127967005,4195,4190,4195,4190,600
20250219,103800,125450505,4190,4190,4190,4190,0
20250219,103700,125450505,4190,4190,4190,4190,6
20250219,103600,125425365,4195,4195,4195,4195,0
20250219,103500,125425365,4195,4195,4195,4195,0
20250219,103400,125425365,4195,4195,4195,4195,0
20250219,103300,125425365,4195,4195,4195,4195,0
20250219,103200,125425365,4195,4195,4195,4195,1
20250219,103100,125421170,4185,4185,4185,4185,218
20250219,103000,124508840,4195,4195,4195,4195,0
20250219,102900,124508840,4195,4195,4195,4195,0
20250219,102800,124508840,4195,4195,4195,4195,0
20250219,102700,124508840,4195,4195,4195,4195,0
20250219,102600,124508840,4195,4185,4195,4185,25
20250219,102500,124404205,4185,4185,4185,4185,1
20250219,102400,124400020,4195,4195,4195,4195,1
20250219,102300,124395825,4195,4195,4195,4195,353
20250219,102200,122914990,4190,4190,4190,4190,0
20250219,102100,122914990,4190,4190,4190,4190,237
20250219,102000,121921960,4195,4195,4195,4195,0
20250219,101900,121921960,4195,4195,4195,4195,0
20250219,101800,121921960,4195,4195,4195,4195,0
20250219,101700,121921960,4195,4195,4195,4195,0
20250219,101600,121921960,4195,4195,4195,4195,0
20250219,101500,121921960,4195,4195,4195,4195,0
20250219,101400,121921960,4195,4195,4195,4195,25
20250219,101300,121817085,4195,4195,4195,4195,0
20250219,101200,121817085,4195,4195,4195,4195,17
20250219,101100,121745770,4195,4190,4195,4190,49
20250219,101000,121540315,4190,4190,4190,4190,0
20250219,100900,121540315,4190,4190,4190,4190,0
20250219,100800,121540315,4190,4190,4190,4190,363
20250219,100700,120019345,4180,4180,4180,4180,338
20250219,100600,118606505,4180,4180,4180,4180,1
20250219,100500,118602325,4190,4190,4190,4190,1
20250219,100400,118598135,4180,4180,4180,4180,0
20250219,100300,118598135,4180,4180,4180,4180,0
20250219,100200,118598135,4180,4180,4180,4180,0
20250219,100100,118598135,4180,4190,4190,4180,116
20250219,100000,118112190,4190,4190,4190,4190,0
20250219,095900,118112190,4190,4190,4190,4190,0
20250219,095800,118112190,4190,4190,4190,4190,1
20250219,095700,118108000,4190,4190,4190,4190,5
20250219,095600,118087050,4190,4190,4190,4190,0
20250219,095500,118087050,4190,4190,4190,4190,0
20250219,095400,118087050,4190,4190,4190,4190,0
20250219,095300,118087050,4190,4190,4190,4190,0
20250219,095200,118087050,4190,4190,4190,4190,0
20250219,095100,118087050,4190,4190,4190,4190,0
20250219,095000,118087050,4190,4190,4190,4190,2
20250219,094900,118078670,4190,4170,4190,4170,311
20250219,094800,116781680,4190,4190,4190,4190,0
20250219,094700,116781680,4190,4190,4190,4190,0
20250219,094600,116781680,4190,4175,4190,4170,1415
20250219,094500,110875075,4190,4190,4190,4190,3
20250219,094400,110862505,4180,4180,4180,4180,0
20250219,094300,110862505,4180,4180,4180,4180,0
20250219,094200,110862505,4180,4185,4185,4180,3630
20250219,094100,95683150,4195,4195,4195,4195,0
20250219,094000,95683150,4195,4195,4195,4195,0
20250219,093900,95683150,4195,4195,4195,4195,1
20250219,093800,95678955,4180,4185,4185,4180,824
20250219,093700,92231595,4195,4195,4195,4195,1
20250219,093600,92227400,4185,4185,4185,4185,0
20250219,093500,92227400,4185,4185,4185,4185,6
20250219,093400,92202290,4185,4185,4185,4185,0
20250219,093300,92202290,4185,4190,4190,4185,10
20250219,093200,92160430,4195,4195,4195,4195,5
20250219,093100,92139455,4195,4195,4195,4195,0
20250219,093000,92139455,4195,4195,4195,4195,0
20250219,092900,92139455,4195,4190,4195,4185,446
20250219,092800,90272005,4200,4200,4200,4200,0
20250219,092700,90272005,4200,4200,4200,4200,0
20250219,092600,90272005,4200,4200,4200,4200,100
20250219,092500,89852005,4200,4200,4200,4200,10
20250219,092400,89810005,4200,4200,4200,4200,0
20250219,092300,89810005,4200,4190,4200,4190,11
20250219,092200,89763905,4175,4185,4185,4175,91
20250219,092100,89383410,4200,4200,4200,4200,0
20250219,092000,89383410,4200,4205,4205,4200,1770
20250219,091900,81944930,4205,4210,4210,4205,1407
20250219,091800,76026855,4205,4205,4205,4205,0
20250219,091700,76026855,4205,4210,4210,4205,200
20250219,091600,75185805,4205,4205,4205,4205,20
20250219,091500,75101705,4220,4210,4220,4210,895
20250219,091400,71328820,4210,4210,4210,4210,991
20250219,091300,67156710,4210,4210,4210,4200,552
20250219,091200,64833140,4210,4210,4210,4210,238
20250219,091100,63831160,4200,4185,4200,4185,5848
20250219,091000,39307380,4185,4185,4185,4185,503
20250219,090900,37202325,4185,4185,4185,4185,0
20250219,090800,37202325,4185,4185,4185,4185,1
20250219,090700,37198140,4185,4180,4185,4180,1863
20250219,090600,29410790,4180,4170,4180,4170,6521
20250219,090500,2198835,4170,4170,4170,4170,0
20250219,090400,2198835,4170,4170,4170,4170,1
20250219,090300,2194665,4170,4170,4170,4170,0
20250219,090200,2194665,4170,4160,4170,4160,21
20250219,090100,2107295,4175,4175,4175,4175,1
20250219,090000,2103120,4140,4140,4140,4140,341