KissMeData/052860/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,182269954,2165,2165,2165,2165,329
20250219,193700,182269954,2165,2165,2165,2165,0
20250219,193600,182269954,2165,2165,2165,2165,0
20250219,193500,182269954,2165,2165,2165,2165,0
20250219,193400,182269954,2165,2165,2165,2165,0
20250219,193300,182269954,2165,2165,2165,2165,0
20250219,193200,182269954,2165,2165,2165,2165,0
20250219,193100,182269954,2165,2165,2165,2165,0
20250219,193000,182269954,2165,2165,2165,2165,0
20250219,192900,182269954,2165,2165,2165,2165,0
20250219,192800,182269954,2165,2165,2165,2165,0
20250219,192700,182269954,2165,2165,2165,2165,0
20250219,192600,182269954,2165,2165,2165,2165,0
20250219,192500,182269954,2165,2165,2165,2165,0
20250219,192400,182269954,2165,2165,2165,2165,0
20250219,192300,182269954,2165,2165,2165,2165,0
20250219,192200,182269954,2165,2165,2165,2165,0
20250219,192100,182269954,2165,2165,2165,2165,0
20250219,192000,182269954,2165,2165,2165,2165,0
20250219,191900,182269954,2165,2165,2165,2165,0
20250219,191800,182269954,2165,2165,2165,2165,0
20250219,191700,182269954,2165,2165,2165,2165,0
20250219,191600,182269954,2165,2165,2165,2165,0
20250219,191500,182269954,2165,2165,2165,2165,0
20250219,191400,182269954,2165,2165,2165,2165,0
20250219,191300,182269954,2165,2165,2165,2165,0
20250219,191200,182269954,2165,2165,2165,2165,0
20250219,191100,182269954,2165,2165,2165,2165,0
20250219,191000,182269954,2165,2165,2165,2165,0
20250219,190900,182269954,2165,2165,2165,2165,0
20250219,190800,182269954,2165,2165,2165,2165,329
20250219,190700,182269954,2165,2165,2165,2165,0
20250219,190600,182269954,2165,2165,2165,2165,0
20250219,190500,182269954,2165,2165,2165,2165,0
20250219,190400,182269954,2165,2165,2165,2165,0
20250219,190300,182269954,2165,2165,2165,2165,0
20250219,190200,182269954,2165,2165,2165,2165,0
20250219,190100,182269954,2165,2165,2165,2165,0
20250219,190000,182269954,2165,2165,2165,2165,0
20250219,185900,182269954,2165,2165,2165,2165,0
20250219,185800,182269954,2165,2165,2165,2165,0
20250219,185700,182269954,2165,2165,2165,2165,0
20250219,185600,182269954,2165,2165,2165,2165,0
20250219,185500,182269954,2165,2165,2165,2165,0
20250219,185400,182269954,2165,2165,2165,2165,0
20250219,185300,182269954,2165,2165,2165,2165,0
20250219,185200,182269954,2165,2165,2165,2165,0
20250219,185100,182269954,2165,2165,2165,2165,0
20250219,185000,182269954,2165,2165,2165,2165,0
20250219,184900,182269954,2165,2165,2165,2165,0
20250219,184800,182269954,2165,2165,2165,2165,0
20250219,184700,182269954,2165,2165,2165,2165,0
20250219,184600,182269954,2165,2165,2165,2165,0
20250219,184500,182269954,2165,2165,2165,2165,0
20250219,184400,182269954,2165,2165,2165,2165,0
20250219,184300,182269954,2165,2165,2165,2165,0
20250219,184200,182269954,2165,2165,2165,2165,0
20250219,184100,182269954,2165,2165,2165,2165,0
20250219,184000,182269954,2165,2165,2165,2165,0
20250219,183900,182269954,2165,2165,2165,2165,0
20250219,183800,182269954,2165,2165,2165,2165,329
20250219,183700,182269954,2165,2165,2165,2165,0
20250219,183600,182269954,2165,2165,2165,2165,0
20250219,183500,182269954,2165,2165,2165,2165,0
20250219,183400,182269954,2165,2165,2165,2165,0
20250219,183300,182269954,2165,2165,2165,2165,0
20250219,183200,182269954,2165,2165,2165,2165,0
20250219,183100,182269954,2165,2165,2165,2165,0
20250219,183000,182269954,2165,2165,2165,2165,0
20250219,182900,182269954,2165,2165,2165,2165,0
20250219,182800,182269954,2165,2165,2165,2165,0
20250219,182700,182269954,2165,2165,2165,2165,0
20250219,182600,182269954,2165,2165,2165,2165,0
20250219,182500,182269954,2165,2165,2165,2165,0
20250219,182400,182269954,2165,2165,2165,2165,0
20250219,182300,182269954,2165,2165,2165,2165,0
20250219,182200,182269954,2165,2165,2165,2165,0
20250219,182100,182269954,2165,2165,2165,2165,0
20250219,182000,182269954,2165,2165,2165,2165,0
20250219,181900,182269954,2165,2165,2165,2165,0
20250219,181800,182269954,2165,2165,2165,2165,0
20250219,181700,182269954,2165,2165,2165,2165,0
20250219,181600,182269954,2165,2165,2165,2165,0
20250219,181500,182269954,2165,2165,2165,2165,0
20250219,181400,182269954,2165,2165,2165,2165,0
20250219,181300,182269954,2165,2165,2165,2165,0
20250219,181200,182269954,2165,2165,2165,2165,0
20250219,181100,182269954,2165,2165,2165,2165,0
20250219,181000,182269954,2165,2165,2165,2165,0
20250219,180900,182269954,2165,2165,2165,2165,0
20250219,180800,182269954,2165,2165,2165,2165,329
20250219,180700,182269954,2165,2165,2165,2165,0
20250219,180600,182269954,2165,2165,2165,2165,0
20250219,180500,182269954,2165,2165,2165,2165,0
20250219,180400,182269954,2165,2165,2165,2165,0
20250219,180300,182269954,2165,2165,2165,2165,0
20250219,180200,182269954,2165,2165,2165,2165,0
20250219,180100,182269954,2165,2165,2165,2165,0
20250219,180000,182269954,2165,2165,2165,2165,0
20250219,175900,182269954,2165,2165,2165,2165,0
20250219,175800,182269954,2165,2165,2165,2165,0
20250219,175700,182269954,2165,2165,2165,2165,0
20250219,175600,182269954,2165,2165,2165,2165,0
20250219,175500,182269954,2165,2165,2165,2165,0
20250219,175400,182269954,2165,2165,2165,2165,0
20250219,175300,182269954,2165,2165,2165,2165,0
20250219,175200,182269954,2165,2165,2165,2165,0
20250219,175100,182269954,2165,2165,2165,2165,0
20250219,175000,182269954,2165,2165,2165,2165,0
20250219,174900,182269954,2165,2165,2165,2165,0
20250219,174800,182269954,2165,2165,2165,2165,0
20250219,174700,182269954,2165,2165,2165,2165,0
20250219,174600,182269954,2165,2165,2165,2165,0
20250219,174500,182269954,2165,2165,2165,2165,0
20250219,174400,182269954,2165,2165,2165,2165,0
20250219,174300,182269954,2165,2165,2165,2165,0
20250219,174200,182269954,2165,2165,2165,2165,0
20250219,174100,182269954,2165,2165,2165,2165,0
20250219,174000,182269954,2165,2165,2165,2165,0
20250219,173900,182269954,2165,2165,2165,2165,0
20250219,173800,182269954,2165,2165,2165,2165,329
20250219,173700,182269954,2165,2165,2165,2165,0
20250219,173600,182269954,2165,2165,2165,2165,0
20250219,173500,182269954,2165,2165,2165,2165,0
20250219,173400,182269954,2165,2165,2165,2165,0
20250219,173300,182269954,2165,2165,2165,2165,0
20250219,173200,182269954,2165,2165,2165,2165,0
20250219,173100,182269954,2165,2165,2165,2165,0
20250219,173000,182269954,2165,2165,2165,2165,0
20250219,172900,182269954,2165,2165,2165,2165,0
20250219,172800,182269954,2165,2165,2165,2165,0
20250219,172700,182269954,2165,2165,2165,2165,0
20250219,172600,182269954,2165,2165,2165,2165,0
20250219,172500,182269954,2165,2165,2165,2165,0
20250219,172400,182269954,2165,2165,2165,2165,0
20250219,172300,182269954,2165,2165,2165,2165,0
20250219,172200,182269954,2165,2165,2165,2165,0
20250219,172100,182269954,2165,2165,2165,2165,0
20250219,172000,182269954,2165,2165,2165,2165,0
20250219,171900,182269954,2165,2165,2165,2165,0
20250219,171800,182269954,2165,2165,2165,2165,0
20250219,171700,182269954,2165,2165,2165,2165,0
20250219,171600,182269954,2165,2165,2165,2165,0
20250219,171500,182269954,2165,2165,2165,2165,0
20250219,171400,182269954,2165,2165,2165,2165,0
20250219,171300,182269954,2165,2165,2165,2165,0
20250219,171200,182269954,2165,2165,2165,2165,0
20250219,171100,182269954,2165,2165,2165,2165,0
20250219,171000,182269954,2165,2165,2165,2165,0
20250219,170900,182269954,2165,2165,2165,2165,0
20250219,170800,182269954,2165,2165,2165,2165,329
20250219,170700,182269954,2165,2165,2165,2165,0
20250219,170600,182269954,2165,2165,2165,2165,0
20250219,170500,182269954,2165,2165,2165,2165,0
20250219,170400,182269954,2165,2165,2165,2165,0
20250219,170300,182269954,2165,2165,2165,2165,0
20250219,170200,182269954,2165,2165,2165,2165,0
20250219,170100,182269954,2165,2165,2165,2165,0
20250219,170000,182269954,2165,2165,2165,2165,0
20250219,165900,182269954,2165,2165,2165,2165,0
20250219,165800,182269954,2165,2165,2165,2165,0
20250219,165700,182269954,2165,2165,2165,2165,0
20250219,165600,182269954,2165,2165,2165,2165,0
20250219,165500,182269954,2165,2165,2165,2165,0
20250219,165400,182269954,2165,2165,2165,2165,0
20250219,165300,182269954,2165,2165,2165,2165,0
20250219,165200,182269954,2165,2165,2165,2165,0
20250219,165100,182269954,2165,2165,2165,2165,0
20250219,165000,182269954,2165,2165,2165,2165,0
20250219,164900,182269954,2165,2165,2165,2165,0
20250219,164800,182269954,2165,2165,2165,2165,0
20250219,164700,182269954,2165,2165,2165,2165,0
20250219,164600,182269954,2165,2165,2165,2165,0
20250219,164500,182269954,2165,2165,2165,2165,0
20250219,164400,182269954,2165,2165,2165,2165,0
20250219,164300,182269954,2165,2165,2165,2165,0
20250219,164200,182269954,2165,2165,2165,2165,0
20250219,164100,182269954,2165,2165,2165,2165,0
20250219,164000,182269954,2165,2165,2165,2165,0
20250219,163900,182269954,2165,2165,2165,2165,0
20250219,163800,182269954,2165,2165,2165,2165,329
20250219,163700,182269954,2165,2165,2165,2165,0
20250219,163600,182269954,2165,2165,2165,2165,0
20250219,163500,182269954,2165,2165,2165,2165,0
20250219,163400,182269954,2165,2165,2165,2165,0
20250219,163300,182269954,2165,2165,2165,2165,0
20250219,163200,182269954,2165,2165,2165,2165,0
20250219,163100,182269954,2165,2165,2165,2165,0
20250219,163000,182269954,2165,2165,2165,2165,0
20250219,162900,182269954,2165,2165,2165,2165,0
20250219,162800,182269954,2165,2165,2165,2165,0
20250219,162700,182269954,2165,2165,2165,2165,0
20250219,162600,182269954,2165,2165,2165,2165,0
20250219,162500,182269954,2165,2165,2165,2165,0
20250219,162400,182269954,2165,2165,2165,2165,0
20250219,162300,182269954,2165,2165,2165,2165,0
20250219,162200,182269954,2165,2165,2165,2165,0
20250219,162100,182269954,2165,2165,2165,2165,0
20250219,162000,182269954,2165,2165,2165,2165,0
20250219,161900,182269954,2165,2165,2165,2165,0
20250219,161800,182269954,2165,2165,2165,2165,0
20250219,161700,182269954,2165,2165,2165,2165,0
20250219,161600,182269954,2165,2165,2165,2165,0
20250219,161500,182269954,2165,2165,2165,2165,0
20250219,161400,182269954,2165,2165,2165,2165,0
20250219,161300,182269954,2165,2165,2165,2165,0
20250219,161200,182269954,2165,2165,2165,2165,0
20250219,161100,182269954,2165,2165,2165,2165,0
20250219,161000,182269954,2165,2165,2165,2165,0
20250219,160900,182269954,2165,2165,2165,2165,0
20250219,160800,182269954,2165,2165,2165,2165,329
20250219,160700,182269954,2165,2165,2165,2165,0
20250219,160600,182269954,2165,2165,2165,2165,0
20250219,160500,182269954,2165,2165,2165,2165,0
20250219,160400,182269954,2165,2165,2165,2165,0
20250219,160300,182269954,2165,2165,2165,2165,0
20250219,160200,182269954,2165,2165,2165,2165,0
20250219,160100,182269954,2165,2165,2165,2165,0
20250219,160000,182269954,2165,2165,2165,2165,0
20250219,155900,182269954,2165,2165,2165,2165,0
20250219,155800,182269954,2165,2165,2165,2165,0
20250219,155700,182269954,2165,2165,2165,2165,0
20250219,155600,182269954,2165,2165,2165,2165,0
20250219,155500,182269954,2165,2165,2165,2165,0
20250219,155400,182269954,2165,2165,2165,2165,0
20250219,155300,182269954,2165,2165,2165,2165,0
20250219,155200,182269954,2165,2165,2165,2165,0
20250219,155100,182269954,2165,2165,2165,2165,0
20250219,155000,182269954,2165,2165,2165,2165,0
20250219,154900,182269954,2165,2165,2165,2165,0
20250219,154800,182269954,2165,2165,2165,2165,0
20250219,154700,182269954,2165,2165,2165,2165,0
20250219,154600,182269954,2165,2165,2165,2165,0
20250219,154500,182269954,2165,2165,2165,2165,0
20250219,154400,182269954,2165,2165,2165,2165,0
20250219,154300,182269954,2165,2165,2165,2165,0
20250219,154200,182269954,2165,2165,2165,2165,0
20250219,154100,182269954,2165,2165,2165,2165,0
20250219,154000,182269954,2165,2165,2165,2165,0
20250219,153900,182269954,2165,2165,2165,2165,0
20250219,153800,182269954,2165,2165,2165,2165,329
20250219,153700,182269954,2165,2165,2165,2165,0
20250219,153600,182269954,2165,2165,2165,2165,0
20250219,153500,182269954,2165,2165,2165,2165,0
20250219,153400,182269954,2165,2165,2165,2165,0
20250219,153300,182269954,2165,2165,2165,2165,0
20250219,153200,182269954,2165,2165,2165,2165,0
20250219,153100,182269954,2165,2165,2165,2165,0
20250219,153000,182269954,2165,2165,2165,2165,329
20250219,152900,181557669,2165,2165,2165,2165,0
20250219,152800,181557669,2165,2165,2165,2165,0
20250219,152700,181557669,2165,2165,2165,2165,0
20250219,152600,181557669,2165,2165,2165,2165,0
20250219,152500,181557669,2165,2165,2165,2165,0
20250219,152400,181557669,2165,2165,2165,2165,0
20250219,152300,181557669,2165,2165,2165,2165,0
20250219,152200,181557669,2165,2165,2165,2165,0
20250219,152100,181557669,2165,2165,2165,2165,0
20250219,152000,181557669,2165,2165,2165,2165,0
20250219,151900,181557669,2165,2160,2165,2160,100
20250219,151800,181341269,2165,2165,2165,2165,10
20250219,151700,181319619,2160,2160,2160,2160,20
20250219,151600,181276419,2165,2165,2165,2165,0
20250219,151500,181276419,2165,2140,2165,2140,2390
20250219,151400,176107729,2160,2160,2160,2160,0
20250219,151300,176107729,2160,2160,2160,2160,208
20250219,151200,175658449,2165,2165,2165,2165,0
20250219,151100,175658449,2165,2165,2165,2165,0
20250219,151000,175658449,2165,2165,2165,2165,0
20250219,150900,175658449,2165,2165,2165,2165,0
20250219,150800,175658449,2165,2165,2165,2165,0
20250219,150700,175658449,2165,2165,2165,2165,10
20250219,150600,175636799,2160,2160,2160,2160,1464
20250219,150500,172474559,2165,2155,2165,2155,50
20250219,150400,172366679,2140,2140,2140,2140,453
20250219,150300,171397259,2145,2145,2145,2145,47
20250219,150200,171296444,2145,2160,2160,2145,410
20250219,150100,170415644,2165,2165,2165,2165,0
20250219,150000,170415644,2165,2150,2165,2150,108
20250219,145900,170183339,2150,2150,2150,2150,99
20250219,145800,169970489,2170,2170,2170,2170,0
20250219,145700,169970489,2170,2160,2170,2160,170
20250219,145600,169603019,2160,2150,2165,2150,10078
20250219,145500,147858244,2150,2150,2150,2150,1
20250219,145400,147856094,2145,2145,2145,2145,1028
20250219,145300,145651034,2155,2155,2155,2155,0
20250219,145200,145651034,2155,2155,2155,2155,0
20250219,145100,145651034,2155,2155,2155,2155,0
20250219,145000,145651034,2155,2155,2155,2155,0
20250219,144900,145651034,2155,2150,2155,2150,2
20250219,144800,145646729,2155,2155,2155,2155,0
20250219,144700,145646729,2155,2155,2155,2155,0
20250219,144600,145646729,2155,2155,2155,2155,0
20250219,144500,145646729,2155,2155,2155,2155,0
20250219,144400,145646729,2155,2150,2155,2150,20
20250219,144300,145603719,2155,2155,2155,2155,0
20250219,144200,145603719,2155,2155,2155,2155,0
20250219,144100,145603719,2155,2155,2155,2155,0
20250219,144000,145603719,2155,2155,2155,2155,10
20250219,143900,145582169,2150,2150,2150,2150,0
20250219,143800,145582169,2150,2150,2150,2150,992
20250219,143700,143449369,2150,2150,2150,2150,0
20250219,143600,143449369,2150,2145,2150,2145,17
20250219,143500,143412854,2150,2150,2150,2150,0
20250219,143400,143412854,2150,2150,2150,2150,198
20250219,143300,142987154,2150,2150,2150,2150,1802
20250219,143200,139112854,2150,2150,2150,2150,0
20250219,143100,139112854,2150,2150,2150,2150,0
20250219,143000,139112854,2150,2150,2150,2150,563
20250219,142900,137902404,2155,2155,2155,2155,0
20250219,142800,137902404,2155,2155,2155,2155,0
20250219,142700,137902404,2155,2145,2155,2145,36
20250219,142600,137825004,2155,2150,2155,2150,50
20250219,142500,137717439,2145,2155,2155,2145,989
20250219,142400,135586354,2155,2150,2155,2150,1123
20250219,142300,133167349,2150,2150,2150,2150,0
20250219,142200,133167349,2150,2150,2150,2150,0
20250219,142100,133167349,2150,2150,2150,2150,50
20250219,142000,133059849,2145,2145,2145,2145,312
20250219,141900,132390609,2135,2135,2135,2135,0
20250219,141800,132390609,2135,2135,2135,2135,0
20250219,141700,132390609,2135,2135,2135,2135,90
20250219,141600,132198459,2145,2145,2145,2145,0
20250219,141500,132198459,2145,2145,2145,2145,49
20250219,141400,132093354,2140,2140,2140,2140,1031
20250219,141300,129887014,2140,2140,2140,2140,0
20250219,141200,129887014,2140,2140,2140,2140,0
20250219,141100,129887014,2140,2140,2140,2140,0
20250219,141000,129887014,2140,2140,2140,2140,0
20250219,140900,129887014,2140,2140,2140,2140,0
20250219,140800,129887014,2140,2140,2140,2140,0
20250219,140700,129887014,2140,2130,2140,2130,123
20250219,140600,129624794,2140,2140,2140,2140,0
20250219,140500,129624794,2140,2140,2140,2140,0
20250219,140400,129624794,2140,2140,2140,2140,0
20250219,140300,129624794,2140,2140,2140,2140,0
20250219,140200,129624794,2140,2140,2140,2140,0
20250219,140100,129624794,2140,2140,2140,2140,0
20250219,140000,129624794,2140,2140,2140,2140,50
20250219,135900,129517794,2135,2135,2135,2135,0
20250219,135800,129517794,2135,2135,2135,2135,0
20250219,135700,129517794,2135,2135,2135,2135,0
20250219,135600,129517794,2135,2135,2135,2135,0
20250219,135500,129517794,2135,2135,2135,2135,0
20250219,135400,129517794,2135,2135,2135,2135,0
20250219,135300,129517794,2135,2135,2135,2135,0
20250219,135200,129517794,2135,2135,2135,2135,2
20250219,135100,129513524,2130,2130,2130,2130,0
20250219,135000,129513524,2130,2130,2130,2130,0
20250219,134900,129513524,2130,2130,2130,2130,555
20250219,134800,128331374,2135,2135,2135,2135,10
20250219,134700,128310024,2130,2130,2130,2130,0
20250219,134600,128310024,2130,2130,2130,2130,0
20250219,134500,128310024,2130,2130,2130,2130,0
20250219,134400,128310024,2130,2130,2130,2130,0
20250219,134300,128310024,2130,2120,2130,2120,173
20250219,134200,127941764,2130,2130,2130,2130,0
20250219,134100,127941764,2130,2130,2130,2130,4
20250219,134000,127933244,2125,2125,2125,2125,308
20250219,133900,127278744,2120,2120,2120,2120,0
20250219,133800,127278744,2120,2120,2120,2120,0
20250219,133700,127278744,2120,2120,2120,2120,2
20250219,133600,127274504,2120,2120,2120,2120,0
20250219,133500,127274504,2120,2120,2120,2120,48
20250219,133400,127172744,2120,2120,2120,2120,54
20250219,133300,127058264,2120,2120,2120,2120,1
20250219,133200,127056144,2120,2120,2120,2120,0
20250219,133100,127056144,2120,2120,2120,2120,79
20250219,133000,126888664,2120,2120,2120,2115,112
20250219,132900,126651229,2120,2120,2120,2120,0
20250219,132800,126651229,2120,2120,2120,2120,155
20250219,132700,126322629,2120,2120,2120,2120,190
20250219,132600,125919829,2120,2120,2120,2120,22
20250219,132500,125873189,2120,2120,2120,2120,0
20250219,132400,125873189,2120,2120,2120,2120,1
20250219,132300,125871069,2120,2120,2120,2120,0
20250219,132200,125871069,2120,2120,2120,2120,0
20250219,132100,125871069,2120,2120,2120,2120,0
20250219,132000,125871069,2120,2120,2120,2120,0
20250219,131900,125871069,2120,2120,2120,2120,0
20250219,131800,125871069,2120,2120,2120,2120,3
20250219,131700,125864709,2125,2125,2125,2125,0
20250219,131600,125864709,2125,2120,2125,2120,30
20250219,131500,125801009,2125,2120,2125,2120,60
20250219,131400,125673654,2100,2100,2100,2100,2
20250219,131300,125669454,2125,2120,2125,2120,70
20250219,131200,125520914,2120,2120,2120,2120,0
20250219,131100,125520914,2120,2120,2120,2120,0
20250219,131000,125520914,2120,2120,2120,2120,0
20250219,130900,125520914,2120,2115,2120,2115,500
20250219,130800,124461804,2110,2110,2110,2110,0
20250219,130700,124461804,2110,2110,2110,2110,0
20250219,130600,124461804,2110,2110,2110,2110,0
20250219,130500,124461804,2110,2110,2110,2110,0
20250219,130400,124461804,2110,2110,2110,2110,0
20250219,130300,124461804,2110,2110,2110,2110,0
20250219,130200,124461804,2110,2110,2110,2110,0
20250219,130100,124461804,2110,2110,2110,2110,0
20250219,130000,124461804,2110,2110,2110,2110,2
20250219,125900,124457584,2100,2100,2100,2100,0
20250219,125800,124457584,2100,2100,2100,2100,0
20250219,125700,124457584,2100,2100,2100,2100,2004
20250219,125600,120249184,2120,2120,2120,2120,0
20250219,125500,120249184,2120,2120,2120,2120,0
20250219,125400,120249184,2120,2120,2120,2120,0
20250219,125300,120249184,2120,2120,2120,2120,0
20250219,125200,120249184,2120,2120,2120,2120,1
20250219,125100,120247064,2125,2125,2125,2125,0
20250219,125000,120247064,2125,2125,2125,2125,0
20250219,124900,120247064,2125,2125,2125,2125,0
20250219,124800,120247064,2125,2125,2125,2125,0
20250219,124700,120247064,2125,2125,2125,2125,0
20250219,124600,120247064,2125,2125,2125,2125,0
20250219,124500,120247064,2125,2125,2125,2125,0
20250219,124400,120247064,2125,2125,2125,2125,0
20250219,124300,120247064,2125,2125,2125,2125,0
20250219,124200,120247064,2125,2125,2125,2125,0
20250219,124100,120247064,2125,2125,2125,2125,0
20250219,124000,120247064,2125,2125,2125,2125,0
20250219,123900,120247064,2125,2125,2125,2125,0
20250219,123800,120247064,2125,2125,2125,2125,0
20250219,123700,120247064,2125,2125,2125,2125,0
20250219,123600,120247064,2125,2125,2125,2125,0
20250219,123500,120247064,2125,2125,2125,2125,0
20250219,123400,120247064,2125,2125,2125,2125,0
20250219,123300,120247064,2125,2125,2125,2125,0
20250219,123200,120247064,2125,2125,2125,2125,0
20250219,123100,120247064,2125,2125,2125,2125,0
20250219,123000,120247064,2125,2125,2125,2125,0
20250219,122900,120247064,2125,2125,2125,2125,0
20250219,122800,120247064,2125,2125,2125,2125,0
20250219,122700,120247064,2125,2120,2125,2120,416
20250219,122600,119363159,2125,2125,2125,2125,0
20250219,122500,119363159,2125,2125,2125,2125,0
20250219,122400,119363159,2125,2125,2125,2125,100
20250219,122300,119150659,2125,2125,2125,2125,0
20250219,122200,119150659,2125,2125,2125,2125,0
20250219,122100,119150659,2125,2115,2125,2115,500
20250219,122000,118089854,2115,2115,2115,2115,22
20250219,121900,118043324,2115,2115,2115,2115,100
20250219,121800,117831824,2115,2115,2115,2115,0
20250219,121700,117831824,2115,2115,2115,2115,0
20250219,121600,117831824,2115,2115,2115,2115,0
20250219,121500,117831824,2115,2115,2115,2115,0
20250219,121400,117831824,2115,2115,2115,2115,0
20250219,121300,117831824,2115,2115,2115,2115,0
20250219,121200,117831824,2115,2115,2115,2115,0
20250219,121100,117831824,2115,2115,2115,2115,0
20250219,121000,117831824,2115,2115,2115,2115,1
20250219,120900,117829709,2105,2105,2105,2105,0
20250219,120800,117829709,2105,2105,2105,2105,0
20250219,120700,117829709,2105,2105,2105,2105,0
20250219,120600,117829709,2105,2105,2105,2105,0
20250219,120500,117829709,2105,2105,2105,2105,0
20250219,120400,117829709,2105,2105,2105,2105,0
20250219,120300,117829709,2105,2105,2105,2105,0
20250219,120200,117829709,2105,2105,2105,2105,0
20250219,120100,117829709,2105,2095,2105,2095,1239
20250219,120000,115224829,2095,2095,2095,2095,1
20250219,115900,115222734,2070,2070,2070,2070,0
20250219,115800,115222734,2070,2070,2070,2070,0
20250219,115700,115222734,2070,2070,2070,2070,0
20250219,115600,115222734,2070,2085,2085,2070,527
20250219,115500,114127544,2100,2100,2100,2100,0
20250219,115400,114127544,2100,2100,2100,2100,0
20250219,115300,114127544,2100,2100,2100,2100,0
20250219,115200,114127544,2100,2100,2100,2100,0
20250219,115100,114127544,2100,2100,2100,2100,0
20250219,115000,114127544,2100,2100,2100,2100,0
20250219,114900,114127544,2100,2100,2100,2100,1
20250219,114800,114125444,2085,2085,2085,2085,494
20250219,114700,113095454,2100,2100,2100,2100,0
20250219,114600,113095454,2100,2100,2100,2100,0
20250219,114500,113095454,2100,2100,2100,2100,0
20250219,114400,113095454,2100,2100,2100,2100,0
20250219,114300,113095454,2100,2100,2100,2100,0
20250219,114200,113095454,2100,2100,2100,2100,46
20250219,114100,112998854,2105,2105,2105,2105,0
20250219,114000,112998854,2105,2105,2105,2105,0
20250219,113900,112998854,2105,2105,2105,2105,0
20250219,113800,112998854,2105,2105,2105,2105,0
20250219,113700,112998854,2105,2105,2105,2105,0
20250219,113600,112998854,2105,2105,2105,2105,0
20250219,113500,112998854,2105,2105,2105,2105,2
20250219,113400,112994644,2100,2100,2100,2100,1000
20250219,113300,110894644,2100,2100,2100,2100,0
20250219,113200,110894644,2100,2100,2100,2100,0
20250219,113100,110894644,2100,2100,2100,2100,0
20250219,113000,110894644,2100,2100,2100,2100,0
20250219,112900,110894644,2100,2100,2100,2100,0
20250219,112800,110894644,2100,2100,2100,2100,0
20250219,112700,110894644,2100,2100,2100,2100,0
20250219,112600,110894644,2100,2100,2100,2100,0
20250219,112500,110894644,2100,2100,2100,2100,0
20250219,112400,110894644,2100,2095,2100,2095,979
20250219,112300,108842469,2095,2095,2095,2095,0
20250219,112200,108842469,2095,2095,2095,2095,0
20250219,112100,108842469,2095,2095,2095,2095,37
20250219,112000,108764954,2095,2095,2095,2095,0
20250219,111900,108764954,2095,2095,2095,2095,0
20250219,111800,108764954,2095,2095,2095,2095,0
20250219,111700,108764954,2095,2095,2095,2095,0
20250219,111600,108764954,2095,2095,2095,2095,0
20250219,111500,108764954,2095,2095,2095,2095,0
20250219,111400,108764954,2095,2095,2095,2095,0
20250219,111300,108764954,2095,2095,2095,2095,0
20250219,111200,108764954,2095,2095,2095,2095,0
20250219,111100,108764954,2095,2095,2095,2095,0
20250219,111000,108764954,2095,2095,2095,2095,0
20250219,110900,108764954,2095,2095,2095,2095,0
20250219,110800,108764954,2095,2095,2095,2095,0
20250219,110700,108764954,2095,2095,2095,2095,0
20250219,110600,108764954,2095,2095,2095,2095,0
20250219,110500,108764954,2095,2095,2095,2095,0
20250219,110400,108764954,2095,2095,2095,2095,0
20250219,110300,108764954,2095,2095,2095,2095,0
20250219,110200,108764954,2095,2095,2095,2095,0
20250219,110100,108764954,2095,2095,2095,2095,0
20250219,110000,108764954,2095,2095,2095,2095,0
20250219,105900,108764954,2095,2095,2095,2095,0
20250219,105800,108764954,2095,2095,2095,2095,0
20250219,105700,108764954,2095,2095,2095,2095,0
20250219,105600,108764954,2095,2095,2095,2095,32
20250219,105500,108697914,2095,2095,2095,2095,0
20250219,105400,108697914,2095,2095,2095,2095,0
20250219,105300,108697914,2095,2095,2095,2095,0
20250219,105200,108697914,2095,2095,2095,2095,0
20250219,105100,108697914,2095,2095,2095,2095,0
20250219,105000,108697914,2095,2095,2095,2095,0
20250219,104900,108697914,2095,2095,2095,2095,5
20250219,104800,108687439,2070,2070,2070,2070,0
20250219,104700,108687439,2070,2070,2070,2070,0
20250219,104600,108687439,2070,2070,2070,2070,0
20250219,104500,108687439,2070,2080,2080,2070,900
20250219,104400,106819439,2075,2085,2085,2075,889
20250219,104300,104966084,2090,2095,2095,2090,519
20250219,104200,103880304,2095,2095,2095,2095,18
20250219,104100,103842594,2095,2095,2095,2095,0
20250219,104000,103842594,2095,2095,2095,2095,0
20250219,103900,103842594,2095,2095,2095,2095,0
20250219,103800,103842594,2095,2095,2095,2095,0
20250219,103700,103842594,2095,2095,2095,2095,0
20250219,103600,103842594,2095,2095,2095,2095,0
20250219,103500,103842594,2095,2095,2095,2095,250
20250219,103400,103318844,2100,2100,2100,2100,0
20250219,103300,103318844,2100,2115,2115,2100,19
20250219,103200,103278794,2095,2100,2100,2095,15
20250219,103100,103247299,2115,2085,2115,2085,80
20250219,103000,103079869,2085,2085,2085,2085,100
20250219,102900,102871369,2130,2130,2130,2130,0
20250219,102800,102871369,2130,2130,2130,2130,0
20250219,102700,102871369,2130,2075,2130,2070,1493
20250219,102600,99770659,2070,2070,2080,2070,1664
20250219,102500,96325129,2070,2050,2070,2050,1478
20250219,102400,93295029,1980,2080,2080,1980,9137
20250219,102300,74636340,2095,2090,2095,2080,1491
20250219,102200,71529670,2100,2105,2105,2090,4115
20250219,102100,62888150,2110,2110,2110,2110,10
20250219,102000,62867050,2120,2120,2120,2120,1165
20250219,101900,60397250,2130,2130,2130,2130,0
20250219,101800,60397250,2130,2130,2130,2130,0
20250219,101700,60397250,2130,2120,2130,2120,959
20250219,101600,58363820,2135,2135,2135,2135,0
20250219,101500,58363820,2135,2135,2135,2135,0
20250219,101400,58363820,2135,2135,2135,2135,11
20250219,101300,58340335,2120,2125,2125,2120,503
20250219,101200,57273525,2155,2155,2155,2155,0
20250219,101100,57273525,2155,2155,2155,2155,0
20250219,101000,57273525,2155,2155,2155,2155,0
20250219,100900,57273525,2155,2155,2155,2155,0
20250219,100800,57273525,2155,2155,2155,2155,0
20250219,100700,57273525,2155,2150,2155,2150,23
20250219,100600,57224070,2150,2150,2150,2150,0
20250219,100500,57224070,2150,2150,2150,2150,10
20250219,100400,57202570,2155,2155,2155,2155,0
20250219,100300,57202570,2155,2155,2155,2155,0
20250219,100200,57202570,2155,2155,2155,2155,1
20250219,100100,57200415,2135,2135,2135,2135,177
20250219,100000,56822520,2165,2165,2165,2165,1
20250219,095900,56820355,2165,2165,2165,2165,0
20250219,095800,56820355,2165,2140,2165,2140,510
20250219,095700,55728930,2170,2170,2170,2170,60
20250219,095600,55598730,2170,2170,2170,2170,0
20250219,095500,55598730,2170,2170,2170,2170,0
20250219,095400,55598730,2170,2155,2170,2155,207
20250219,095300,55150850,2140,2145,2145,2140,179
20250219,095200,54767780,2155,2155,2155,2155,92
20250219,095100,54569520,2150,2150,2150,2150,1000
20250219,095000,52419520,2150,2150,2150,2150,20
20250219,094900,52376520,2150,2150,2150,2150,0
20250219,094800,52376520,2150,2130,2150,2130,4
20250219,094700,52367980,2130,2135,2150,2130,689
20250219,094600,50898495,2145,2140,2145,2140,764
20250219,094500,49263530,2150,2150,2150,2150,10
20250219,094400,49242030,2145,2150,2150,2145,2626
20250219,094300,43601805,2170,2150,2170,2150,800
20250219,094200,41867825,2150,2150,2150,2150,0
20250219,094100,41867825,2150,2145,2170,2145,9300
20250219,094000,21797320,2145,2145,2145,2145,0
20250219,093900,21797320,2145,2145,2145,2145,0
20250219,093800,21797320,2145,2145,2145,2145,0
20250219,093700,21797320,2145,2145,2145,2145,0
20250219,093600,21797320,2145,2145,2145,2145,1
20250219,093500,21795175,2125,2125,2125,2125,0
20250219,093400,21795175,2125,2125,2125,2125,0
20250219,093300,21795175,2125,2125,2125,2125,7
20250219,093200,21780300,2145,2145,2145,2145,31
20250219,093100,21713805,2150,2145,2150,2145,500
20250219,093000,20638865,2150,2150,2150,2150,0
20250219,092900,20638865,2150,2140,2150,2140,51
20250219,092800,20529585,2135,2135,2135,2135,0
20250219,092700,20529585,2135,2135,2135,2135,0
20250219,092600,20529585,2135,2130,2135,2130,1000
20250219,092500,18394700,2135,2135,2135,2135,0
20250219,092400,18394700,2135,2135,2135,2135,0
20250219,092300,18394700,2135,2125,2135,2125,557
20250219,092200,17205865,2135,2135,2135,2135,0
20250219,092100,17205865,2135,2135,2135,2135,0
20250219,092000,17205865,2135,2135,2135,2135,0
20250219,091900,17205865,2135,2125,2145,2085,1527
20250219,091800,13998470,2125,2125,2125,2125,6
20250219,091700,13985720,2145,2145,2145,2145,0
20250219,091600,13985720,2145,2125,2145,2125,19
20250219,091500,13945325,2155,2155,2155,2155,1
20250219,091400,13943170,2135,2135,2135,2135,2
20250219,091300,13938900,2135,2140,2140,2135,100
20250219,091200,13725390,2155,2155,2155,2155,1
20250219,091100,13723235,2135,2135,2155,2135,563
20250219,091000,12521210,2150,2160,2170,2150,1707
20250219,090900,8825620,2170,2145,2170,2145,416
20250219,090800,7930445,2145,2145,2145,2145,0
20250219,090700,7930445,2145,2145,2145,2145,0
20250219,090600,7930445,2145,2145,2145,2145,323
20250219,090500,7237610,2145,2145,2145,2145,0
20250219,090400,7237610,2145,2135,2145,2135,206
20250219,090300,6796785,2130,2135,2135,2130,258
20250219,090200,6245960,2160,2105,2160,2105,400
20250219,090100,5398260,2105,2100,2105,2010,1998
20250219,090000,1329800,2105,2100,2105,2100,633