KissMeData/075970/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195500,268490440,2685,2685,2685,2685,3640
20250219,195400,268490440,2685,2685,2685,2685,0
20250219,195300,268490440,2685,2685,2685,2685,0
20250219,195200,268490440,2685,2685,2685,2685,0
20250219,195100,268490440,2685,2685,2685,2685,0
20250219,195000,268490440,2685,2685,2685,2685,0
20250219,194900,268490440,2685,2685,2685,2685,0
20250219,194800,268490440,2685,2685,2685,2685,0
20250219,194700,268490440,2685,2685,2685,2685,0
20250219,194600,268490440,2685,2685,2685,2685,0
20250219,194500,268490440,2685,2685,2685,2685,0
20250219,194400,268490440,2685,2685,2685,2685,0
20250219,194300,268490440,2685,2685,2685,2685,0
20250219,194200,268490440,2685,2685,2685,2685,0
20250219,194100,268490440,2685,2685,2685,2685,0
20250219,194000,268490440,2685,2685,2685,2685,0
20250219,193900,268490440,2685,2685,2685,2685,0
20250219,193800,268490440,2685,2685,2685,2685,0
20250219,193700,268490440,2685,2685,2685,2685,0
20250219,193600,268490440,2685,2685,2685,2685,0
20250219,193500,268490440,2685,2685,2685,2685,0
20250219,193400,268490440,2685,2685,2685,2685,0
20250219,193300,268490440,2685,2685,2685,2685,0
20250219,193200,268490440,2685,2685,2685,2685,0
20250219,193100,268490440,2685,2685,2685,2685,0
20250219,193000,268490440,2685,2685,2685,2685,0
20250219,192900,268490440,2685,2685,2685,2685,0
20250219,192800,268490440,2685,2685,2685,2685,0
20250219,192700,268490440,2685,2685,2685,2685,0
20250219,192600,268490440,2685,2685,2685,2685,0
20250219,192500,268490440,2685,2685,2685,2685,3640
20250219,192400,268490440,2685,2685,2685,2685,0
20250219,192300,268490440,2685,2685,2685,2685,0
20250219,192200,268490440,2685,2685,2685,2685,0
20250219,192100,268490440,2685,2685,2685,2685,0
20250219,192000,268490440,2685,2685,2685,2685,0
20250219,191900,268490440,2685,2685,2685,2685,0
20250219,191800,268490440,2685,2685,2685,2685,0
20250219,191700,268490440,2685,2685,2685,2685,0
20250219,191600,268490440,2685,2685,2685,2685,0
20250219,191500,268490440,2685,2685,2685,2685,0
20250219,191400,268490440,2685,2685,2685,2685,0
20250219,191300,268490440,2685,2685,2685,2685,0
20250219,191200,268490440,2685,2685,2685,2685,0
20250219,191100,268490440,2685,2685,2685,2685,0
20250219,191000,268490440,2685,2685,2685,2685,0
20250219,190900,268490440,2685,2685,2685,2685,0
20250219,190800,268490440,2685,2685,2685,2685,0
20250219,190700,268490440,2685,2685,2685,2685,0
20250219,190600,268490440,2685,2685,2685,2685,0
20250219,190500,268490440,2685,2685,2685,2685,0
20250219,190400,268490440,2685,2685,2685,2685,0
20250219,190300,268490440,2685,2685,2685,2685,0
20250219,190200,268490440,2685,2685,2685,2685,0
20250219,190100,268490440,2685,2685,2685,2685,0
20250219,190000,268490440,2685,2685,2685,2685,0
20250219,185900,268490440,2685,2685,2685,2685,0
20250219,185800,268490440,2685,2685,2685,2685,0
20250219,185700,268490440,2685,2685,2685,2685,0
20250219,185600,268490440,2685,2685,2685,2685,0
20250219,185500,268490440,2685,2685,2685,2685,3640
20250219,185400,268490440,2685,2685,2685,2685,0
20250219,185300,268490440,2685,2685,2685,2685,0
20250219,185200,268490440,2685,2685,2685,2685,0
20250219,185100,268490440,2685,2685,2685,2685,0
20250219,185000,268490440,2685,2685,2685,2685,0
20250219,184900,268490440,2685,2685,2685,2685,0
20250219,184800,268490440,2685,2685,2685,2685,0
20250219,184700,268490440,2685,2685,2685,2685,0
20250219,184600,268490440,2685,2685,2685,2685,0
20250219,184500,268490440,2685,2685,2685,2685,0
20250219,184400,268490440,2685,2685,2685,2685,0
20250219,184300,268490440,2685,2685,2685,2685,0
20250219,184200,268490440,2685,2685,2685,2685,0
20250219,184100,268490440,2685,2685,2685,2685,0
20250219,184000,268490440,2685,2685,2685,2685,0
20250219,183900,268490440,2685,2685,2685,2685,0
20250219,183800,268490440,2685,2685,2685,2685,0
20250219,183700,268490440,2685,2685,2685,2685,0
20250219,183600,268490440,2685,2685,2685,2685,0
20250219,183500,268490440,2685,2685,2685,2685,0
20250219,183400,268490440,2685,2685,2685,2685,0
20250219,183300,268490440,2685,2685,2685,2685,0
20250219,183200,268490440,2685,2685,2685,2685,0
20250219,183100,268490440,2685,2685,2685,2685,0
20250219,183000,268490440,2685,2685,2685,2685,0
20250219,182900,268490440,2685,2685,2685,2685,0
20250219,182800,268490440,2685,2685,2685,2685,0
20250219,182700,268490440,2685,2685,2685,2685,0
20250219,182600,268490440,2685,2685,2685,2685,0
20250219,182500,268490440,2685,2685,2685,2685,3640
20250219,182400,268490440,2685,2685,2685,2685,0
20250219,182300,268490440,2685,2685,2685,2685,0
20250219,182200,268490440,2685,2685,2685,2685,0
20250219,182100,268490440,2685,2685,2685,2685,0
20250219,182000,268490440,2685,2685,2685,2685,0
20250219,181900,268490440,2685,2685,2685,2685,0
20250219,181800,268490440,2685,2685,2685,2685,0
20250219,181700,268490440,2685,2685,2685,2685,0
20250219,181600,268490440,2685,2685,2685,2685,0
20250219,181500,268490440,2685,2685,2685,2685,0
20250219,181400,268490440,2685,2685,2685,2685,0
20250219,181300,268490440,2685,2685,2685,2685,0
20250219,181200,268490440,2685,2685,2685,2685,0
20250219,181100,268490440,2685,2685,2685,2685,0
20250219,181000,268490440,2685,2685,2685,2685,0
20250219,180900,268490440,2685,2685,2685,2685,0
20250219,180800,268490440,2685,2685,2685,2685,0
20250219,180700,268490440,2685,2685,2685,2685,0
20250219,180600,268490440,2685,2685,2685,2685,0
20250219,180500,268490440,2685,2685,2685,2685,0
20250219,180400,268490440,2685,2685,2685,2685,0
20250219,180300,268490440,2685,2685,2685,2685,0
20250219,180200,268490440,2685,2685,2685,2685,0
20250219,180100,268490440,2685,2685,2685,2685,0
20250219,180000,268490440,2685,2685,2685,2685,0
20250219,175900,268490440,2685,2685,2685,2685,0
20250219,175800,268490440,2685,2685,2685,2685,0
20250219,175700,268490440,2685,2685,2685,2685,0
20250219,175600,268490440,2685,2685,2685,2685,0
20250219,175500,268490440,2685,2685,2685,2685,3640
20250219,175400,268490440,2685,2685,2685,2685,0
20250219,175300,268490440,2685,2685,2685,2685,0
20250219,175200,268490440,2685,2685,2685,2685,0
20250219,175100,268490440,2685,2685,2685,2685,0
20250219,175000,268490440,2685,2685,2685,2685,0
20250219,174900,268490440,2685,2685,2685,2685,0
20250219,174800,268490440,2685,2685,2685,2685,0
20250219,174700,268490440,2685,2685,2685,2685,0
20250219,174600,268490440,2685,2685,2685,2685,0
20250219,174500,268490440,2685,2685,2685,2685,0
20250219,174400,268490440,2685,2685,2685,2685,0
20250219,174300,268490440,2685,2685,2685,2685,0
20250219,174200,268490440,2685,2685,2685,2685,0
20250219,174100,268490440,2685,2685,2685,2685,0
20250219,174000,268490440,2685,2685,2685,2685,0
20250219,173900,268490440,2685,2685,2685,2685,0
20250219,173800,268490440,2685,2685,2685,2685,0
20250219,173700,268490440,2685,2685,2685,2685,0
20250219,173600,268490440,2685,2685,2685,2685,0
20250219,173500,268490440,2685,2685,2685,2685,0
20250219,173400,268490440,2685,2685,2685,2685,0
20250219,173300,268490440,2685,2685,2685,2685,0
20250219,173200,268490440,2685,2685,2685,2685,0
20250219,173100,268490440,2685,2685,2685,2685,0
20250219,173000,268490440,2685,2685,2685,2685,0
20250219,172900,268490440,2685,2685,2685,2685,0
20250219,172800,268490440,2685,2685,2685,2685,0
20250219,172700,268490440,2685,2685,2685,2685,0
20250219,172600,268490440,2685,2685,2685,2685,0
20250219,172500,268490440,2685,2685,2685,2685,3640
20250219,172400,268490440,2685,2685,2685,2685,0
20250219,172300,268490440,2685,2685,2685,2685,0
20250219,172200,268490440,2685,2685,2685,2685,0
20250219,172100,268490440,2685,2685,2685,2685,0
20250219,172000,268490440,2685,2685,2685,2685,0
20250219,171900,268490440,2685,2685,2685,2685,0
20250219,171800,268490440,2685,2685,2685,2685,0
20250219,171700,268490440,2685,2685,2685,2685,0
20250219,171600,268490440,2685,2685,2685,2685,0
20250219,171500,268490440,2685,2685,2685,2685,0
20250219,171400,268490440,2685,2685,2685,2685,0
20250219,171300,268490440,2685,2685,2685,2685,0
20250219,171200,268490440,2685,2685,2685,2685,0
20250219,171100,268490440,2685,2685,2685,2685,0
20250219,171000,268490440,2685,2685,2685,2685,0
20250219,170900,268490440,2685,2685,2685,2685,0
20250219,170800,268490440,2685,2685,2685,2685,0
20250219,170700,268490440,2685,2685,2685,2685,0
20250219,170600,268490440,2685,2685,2685,2685,0
20250219,170500,268490440,2685,2685,2685,2685,0
20250219,170400,268490440,2685,2685,2685,2685,0
20250219,170300,268490440,2685,2685,2685,2685,0
20250219,170200,268490440,2685,2685,2685,2685,0
20250219,170100,268490440,2685,2685,2685,2685,0
20250219,170000,268490440,2685,2685,2685,2685,0
20250219,165900,268490440,2685,2685,2685,2685,0
20250219,165800,268490440,2685,2685,2685,2685,0
20250219,165700,268490440,2685,2685,2685,2685,0
20250219,165600,268490440,2685,2685,2685,2685,0
20250219,165500,268490440,2685,2685,2685,2685,3640
20250219,165400,268490440,2685,2685,2685,2685,0
20250219,165300,268490440,2685,2685,2685,2685,0
20250219,165200,268490440,2685,2685,2685,2685,0
20250219,165100,268490440,2685,2685,2685,2685,0
20250219,165000,268490440,2685,2685,2685,2685,0
20250219,164900,268490440,2685,2685,2685,2685,0
20250219,164800,268490440,2685,2685,2685,2685,0
20250219,164700,268490440,2685,2685,2685,2685,0
20250219,164600,268490440,2685,2685,2685,2685,0
20250219,164500,268490440,2685,2685,2685,2685,0
20250219,164400,268490440,2685,2685,2685,2685,0
20250219,164300,268490440,2685,2685,2685,2685,0
20250219,164200,268490440,2685,2685,2685,2685,0
20250219,164100,268490440,2685,2685,2685,2685,0
20250219,164000,268490440,2685,2685,2685,2685,0
20250219,163900,268490440,2685,2685,2685,2685,0
20250219,163800,268490440,2685,2685,2685,2685,0
20250219,163700,268490440,2685,2685,2685,2685,0
20250219,163600,268490440,2685,2685,2685,2685,0
20250219,163500,268490440,2685,2685,2685,2685,0
20250219,163400,268490440,2685,2685,2685,2685,0
20250219,163300,268490440,2685,2685,2685,2685,0
20250219,163200,268490440,2685,2685,2685,2685,0
20250219,163100,268490440,2685,2685,2685,2685,0
20250219,163000,268490440,2685,2685,2685,2685,0
20250219,162900,268490440,2685,2685,2685,2685,0
20250219,162800,268490440,2685,2685,2685,2685,0
20250219,162700,268490440,2685,2685,2685,2685,0
20250219,162600,268490440,2685,2685,2685,2685,0
20250219,162500,268490440,2685,2685,2685,2685,3640
20250219,162400,268490440,2685,2685,2685,2685,0
20250219,162300,268490440,2685,2685,2685,2685,0
20250219,162200,268490440,2685,2685,2685,2685,0
20250219,162100,268490440,2685,2685,2685,2685,0
20250219,162000,268490440,2685,2685,2685,2685,0
20250219,161900,268490440,2685,2685,2685,2685,0
20250219,161800,268490440,2685,2685,2685,2685,0
20250219,161700,268490440,2685,2685,2685,2685,0
20250219,161600,268490440,2685,2685,2685,2685,0
20250219,161500,268490440,2685,2685,2685,2685,0
20250219,161400,268490440,2685,2685,2685,2685,0
20250219,161300,268490440,2685,2685,2685,2685,0
20250219,161200,268490440,2685,2685,2685,2685,0
20250219,161100,268490440,2685,2685,2685,2685,0
20250219,161000,268490440,2685,2685,2685,2685,0
20250219,160900,268490440,2685,2685,2685,2685,0
20250219,160800,268490440,2685,2685,2685,2685,0
20250219,160700,268490440,2685,2685,2685,2685,0
20250219,160600,268490440,2685,2685,2685,2685,0
20250219,160500,268490440,2685,2685,2685,2685,0
20250219,160400,268490440,2685,2685,2685,2685,0
20250219,160300,268490440,2685,2685,2685,2685,0
20250219,160200,268490440,2685,2685,2685,2685,0
20250219,160100,268490440,2685,2685,2685,2685,0
20250219,160000,268490440,2685,2685,2685,2685,0
20250219,155900,268490440,2685,2685,2685,2685,0
20250219,155800,268490440,2685,2685,2685,2685,0
20250219,155700,268490440,2685,2685,2685,2685,0
20250219,155600,268490440,2685,2685,2685,2685,0
20250219,155500,268490440,2685,2685,2685,2685,3640
20250219,155400,268490440,2685,2685,2685,2685,0
20250219,155300,268490440,2685,2685,2685,2685,0
20250219,155200,268490440,2685,2685,2685,2685,0
20250219,155100,268490440,2685,2685,2685,2685,0
20250219,155000,268490440,2685,2685,2685,2685,0
20250219,154900,268490440,2685,2685,2685,2685,0
20250219,154800,268490440,2685,2685,2685,2685,0
20250219,154700,268490440,2685,2685,2685,2685,0
20250219,154600,268490440,2685,2685,2685,2685,0
20250219,154500,268490440,2685,2685,2685,2685,0
20250219,154400,268490440,2685,2685,2685,2685,0
20250219,154300,268490440,2685,2685,2685,2685,0
20250219,154200,268490440,2685,2685,2685,2685,0
20250219,154100,268490440,2685,2685,2685,2685,0
20250219,154000,268490440,2685,2685,2685,2685,0
20250219,153900,268490440,2685,2685,2685,2685,0
20250219,153800,268490440,2685,2685,2685,2685,0
20250219,153700,268490440,2685,2685,2685,2685,0
20250219,153600,268490440,2685,2685,2685,2685,0
20250219,153500,268490440,2685,2685,2685,2685,0
20250219,153400,268490440,2685,2685,2685,2685,0
20250219,153300,268490440,2685,2685,2685,2685,0
20250219,153200,268490440,2685,2685,2685,2685,0
20250219,153100,268490440,2685,2685,2685,2685,0
20250219,153000,268490440,2685,2685,2685,2685,3640
20250219,152900,258717040,2685,2685,2685,2685,0
20250219,152800,258717040,2685,2685,2685,2685,0
20250219,152700,258717040,2685,2685,2685,2685,0
20250219,152600,258717040,2685,2685,2685,2685,0
20250219,152500,258717040,2685,2685,2685,2685,0
20250219,152400,258717040,2685,2685,2685,2685,0
20250219,152300,258717040,2685,2685,2685,2685,0
20250219,152200,258717040,2685,2685,2685,2685,0
20250219,152100,258717040,2685,2685,2685,2685,0
20250219,152000,258717040,2685,2685,2685,2685,0
20250219,151900,258717040,2685,2685,2685,2685,30
20250219,151800,258636490,2680,2680,2680,2680,0
20250219,151700,258636490,2680,2680,2680,2680,0
20250219,151600,258636490,2680,2690,2690,2680,1401
20250219,151500,254881800,2680,2680,2680,2680,2000
20250219,151400,249521800,2690,2690,2690,2690,401
20250219,151300,248443110,2685,2685,2685,2685,200
20250219,151200,247906110,2685,2685,2685,2685,0
20250219,151100,247906110,2685,2685,2685,2685,0
20250219,151000,247906110,2685,2685,2685,2685,2030
20250219,150900,242455560,2685,2690,2690,2685,37
20250219,150800,242356035,2685,2685,2685,2685,0
20250219,150700,242356035,2685,2685,2685,2685,0
20250219,150600,242356035,2685,2685,2685,2685,0
20250219,150500,242356035,2685,2685,2685,2685,0
20250219,150400,242356035,2685,2685,2685,2685,0
20250219,150300,242356035,2685,2685,2685,2685,5
20250219,150200,242342610,2685,2685,2685,2685,0
20250219,150100,242342610,2685,2685,2685,2685,0
20250219,150000,242342610,2685,2685,2685,2685,0
20250219,145900,242342610,2685,2685,2685,2685,1
20250219,145800,242339925,2690,2690,2690,2690,500
20250219,145700,240994925,2690,2690,2690,2690,3
20250219,145600,240986855,2685,2685,2685,2685,20
20250219,145500,240933155,2690,2690,2690,2690,0
20250219,145400,240933155,2690,2690,2690,2690,0
20250219,145300,240933155,2690,2690,2690,2690,0
20250219,145200,240933155,2690,2690,2690,2690,5
20250219,145100,240919705,2685,2685,2685,2685,0
20250219,145000,240919705,2685,2685,2685,2685,0
20250219,144900,240919705,2685,2685,2685,2685,1
20250219,144800,240917020,2690,2690,2690,2690,0
20250219,144700,240917020,2690,2690,2690,2690,2
20250219,144600,240911640,2690,2690,2690,2690,0
20250219,144500,240911640,2690,2690,2690,2690,0
20250219,144400,240911640,2690,2690,2690,2690,1
20250219,144300,240908950,2690,2690,2690,2690,50
20250219,144200,240774450,2690,2690,2690,2690,0
20250219,144100,240774450,2690,2690,2690,2690,5
20250219,144000,240761000,2690,2690,2690,2690,20
20250219,143900,240707200,2685,2690,2690,2685,31
20250219,143800,240623815,2685,2685,2685,2685,298
20250219,143700,239823685,2690,2690,2690,2690,50
20250219,143600,239689185,2690,2690,2690,2690,77
20250219,143500,239482055,2690,2690,2690,2690,171
20250219,143400,239022065,2690,2690,2690,2690,0
20250219,143300,239022065,2690,2690,2690,2690,0
20250219,143200,239022065,2690,2690,2690,2690,0
20250219,143100,239022065,2690,2690,2690,2690,10
20250219,143000,238995165,2690,2690,2690,2690,11
20250219,142900,238965575,2685,2685,2685,2685,0
20250219,142800,238965575,2685,2685,2685,2685,0
20250219,142700,238965575,2685,2685,2685,2685,0
20250219,142600,238965575,2685,2685,2685,2685,0
20250219,142500,238965575,2685,2685,2685,2685,0
20250219,142400,238965575,2685,2685,2685,2685,0
20250219,142300,238965575,2685,2685,2685,2685,16
20250219,142200,238922615,2690,2690,2690,2690,0
20250219,142100,238922615,2690,2690,2690,2690,0
20250219,142000,238922615,2690,2690,2690,2690,5
20250219,141900,238909165,2685,2690,2690,2685,212
20250219,141800,238339385,2685,2685,2685,2685,0
20250219,141700,238339385,2685,2685,2685,2685,0
20250219,141600,238339385,2685,2685,2685,2685,0
20250219,141500,238339385,2685,2685,2685,2685,0
20250219,141400,238339385,2685,2685,2685,2685,0
20250219,141300,238339385,2685,2685,2685,2685,227
20250219,141200,237729890,2680,2680,2680,2680,0
20250219,141100,237729890,2680,2680,2680,2680,0
20250219,141000,237729890,2680,2680,2680,2680,0
20250219,140900,237729890,2680,2680,2680,2680,0
20250219,140800,237729890,2680,2680,2680,2680,37
20250219,140700,237630730,2690,2690,2690,2690,15
20250219,140600,237590380,2690,2690,2690,2690,0
20250219,140500,237590380,2690,2690,2690,2690,0
20250219,140400,237590380,2690,2690,2690,2690,20
20250219,140300,237536580,2690,2690,2690,2690,0
20250219,140200,237536580,2690,2690,2690,2690,0
20250219,140100,237536580,2690,2685,2690,2685,5
20250219,140000,237523150,2685,2685,2685,2685,0
20250219,135900,237523150,2685,2685,2685,2685,0
20250219,135800,237523150,2685,2685,2685,2685,10
20250219,135700,237496300,2685,2685,2685,2685,2282
20250219,135600,231369130,2680,2685,2685,2680,30
20250219,135500,231288680,2685,2685,2685,2685,0
20250219,135400,231288680,2685,2685,2685,2685,0
20250219,135300,231288680,2685,2685,2685,2685,0
20250219,135200,231288680,2685,2685,2685,2685,0
20250219,135100,231288680,2685,2685,2685,2685,708
20250219,135000,229387700,2680,2680,2680,2680,0
20250219,134900,229387700,2680,2680,2680,2680,1467
20250219,134800,225456140,2680,2680,2680,2680,50
20250219,134700,225322140,2680,2680,2680,2680,0
20250219,134600,225322140,2680,2680,2680,2680,0
20250219,134500,225322140,2680,2685,2685,2680,1094
20250219,134400,222386500,2680,2680,2680,2680,3000
20250219,134300,214346500,2680,2680,2680,2680,0
20250219,134200,214346500,2680,2680,2680,2680,0
20250219,134100,214346500,2680,2680,2680,2680,141
20250219,134000,213968620,2680,2680,2680,2680,0
20250219,133900,213968620,2680,2680,2680,2680,0
20250219,133800,213968620,2680,2680,2680,2680,0
20250219,133700,213968620,2680,2680,2680,2680,2
20250219,133600,213963260,2680,2680,2680,2680,1714
20250219,133500,209369740,2680,2680,2680,2680,300
20250219,133400,208565740,2685,2685,2685,2685,0
20250219,133300,208565740,2685,2685,2685,2685,0
20250219,133200,208565740,2685,2685,2685,2685,0
20250219,133100,208565740,2685,2685,2685,2685,0
20250219,133000,208565740,2685,2680,2685,2680,426
20250219,132900,207424055,2675,2675,2675,2675,100
20250219,132800,207156555,2675,2675,2675,2675,0
20250219,132700,207156555,2675,2675,2675,2675,1
20250219,132600,207153880,2680,2680,2680,2680,1
20250219,132500,207151200,2670,2670,2670,2670,0
20250219,132400,207151200,2670,2680,2680,2670,120
20250219,132300,206829800,2670,2670,2670,2670,8
20250219,132200,206808440,2680,2675,2680,2670,1014
20250219,132100,204096530,2680,2680,2680,2680,0
20250219,132000,204096530,2680,2680,2680,2680,0
20250219,131900,204096530,2680,2680,2680,2680,106
20250219,131800,203812450,2680,2680,2680,2680,0
20250219,131700,203812450,2680,2680,2680,2680,40
20250219,131600,203705250,2680,2680,2680,2680,0
20250219,131500,203705250,2680,2680,2680,2680,0
20250219,131400,203705250,2680,2680,2680,2680,58
20250219,131300,203549810,2680,2680,2680,2680,0
20250219,131200,203549810,2680,2680,2680,2680,1
20250219,131100,203547130,2680,2680,2680,2680,0
20250219,131000,203547130,2680,2680,2680,2680,0
20250219,130900,203547130,2680,2680,2680,2680,0
20250219,130800,203547130,2680,2680,2680,2680,0
20250219,130700,203547130,2680,2680,2680,2680,0
20250219,130600,203547130,2680,2680,2680,2680,0
20250219,130500,203547130,2680,2680,2680,2680,0
20250219,130400,203547130,2680,2680,2680,2680,1
20250219,130300,203544450,2680,2680,2680,2680,0
20250219,130200,203544450,2680,2680,2680,2680,0
20250219,130100,203544450,2680,2680,2680,2680,1
20250219,130000,203541770,2685,2685,2685,2685,7
20250219,125900,203522975,2680,2685,2685,2675,2011
20250219,125800,198143490,2685,2685,2685,2685,0
20250219,125700,198143490,2685,2685,2685,2685,0
20250219,125600,198143490,2685,2685,2685,2685,0
20250219,125500,198143490,2685,2685,2685,2685,0
20250219,125400,198143490,2685,2685,2685,2685,0
20250219,125300,198143490,2685,2685,2685,2685,0
20250219,125200,198143490,2685,2675,2685,2670,4727
20250219,125100,185476575,2675,2675,2675,2675,0
20250219,125000,185476575,2675,2675,2675,2675,5
20250219,124900,185463200,2680,2680,2680,2680,186
20250219,124800,184964720,2680,2680,2680,2680,0
20250219,124700,184964720,2680,2680,2680,2680,50
20250219,124600,184830720,2680,2680,2680,2680,3
20250219,124500,184822680,2680,2680,2680,2680,1
20250219,124400,184820000,2680,2680,2680,2680,0
20250219,124300,184820000,2680,2680,2680,2680,0
20250219,124200,184820000,2680,2680,2680,2680,0
20250219,124100,184820000,2680,2680,2680,2680,0
20250219,124000,184820000,2680,2680,2680,2680,0
20250219,123900,184820000,2680,2680,2680,2680,0
20250219,123800,184820000,2680,2680,2680,2680,0
20250219,123700,184820000,2680,2680,2680,2680,1
20250219,123600,184817320,2680,2680,2680,2680,0
20250219,123500,184817320,2680,2680,2680,2680,0
20250219,123400,184817320,2680,2680,2680,2680,1500
20250219,123300,180797320,2680,2680,2680,2680,0
20250219,123200,180797320,2680,2680,2680,2680,0
20250219,123100,180797320,2680,2680,2680,2680,0
20250219,123000,180797320,2680,2680,2680,2680,0
20250219,122900,180797320,2680,2680,2680,2680,51
20250219,122800,180660640,2680,2680,2680,2680,0
20250219,122700,180660640,2680,2680,2680,2680,0
20250219,122600,180660640,2680,2680,2680,2680,0
20250219,122500,180660640,2680,2680,2680,2680,0
20250219,122400,180660640,2680,2680,2680,2680,0
20250219,122300,180660640,2680,2680,2680,2680,67
20250219,122200,180481080,2680,2680,2680,2680,1
20250219,122100,180478400,2680,2680,2680,2680,1
20250219,122000,180475720,2680,2680,2680,2680,3
20250219,121900,180467680,2680,2680,2680,2680,0
20250219,121800,180467680,2680,2680,2680,2680,0
20250219,121700,180467680,2680,2680,2680,2680,100
20250219,121600,180199680,2680,2680,2680,2680,111
20250219,121500,179902200,2680,2680,2680,2680,0
20250219,121400,179902200,2680,2680,2680,2680,0
20250219,121300,179902200,2680,2680,2680,2680,0
20250219,121200,179902200,2680,2680,2680,2680,0
20250219,121100,179902200,2680,2680,2680,2680,1
20250219,121000,179899520,2670,2670,2670,2670,100
20250219,120900,179632520,2670,2670,2670,2670,0
20250219,120800,179632520,2670,2670,2670,2670,1
20250219,120700,179629850,2670,2670,2670,2670,0
20250219,120600,179629850,2670,2670,2670,2670,8
20250219,120500,179608490,2670,2670,2670,2670,0
20250219,120400,179608490,2670,2670,2670,2670,0
20250219,120300,179608490,2670,2670,2670,2670,2006
20250219,120200,174252470,2670,2670,2670,2670,0
20250219,120100,174252470,2670,2670,2670,2670,0
20250219,120000,174252470,2670,2675,2675,2670,2000
20250219,115900,168911855,2680,2680,2680,2680,373
20250219,115800,167912215,2675,2675,2675,2675,150
20250219,115700,167510965,2680,2680,2680,2680,0
20250219,115600,167510965,2680,2680,2680,2680,0
20250219,115500,167510965,2680,2680,2680,2680,0
20250219,115400,167510965,2680,2680,2680,2680,0
20250219,115300,167510965,2680,2680,2680,2680,0
20250219,115200,167510965,2680,2680,2680,2680,3
20250219,115100,167502925,2680,2680,2680,2680,2
20250219,115000,167497565,2675,2675,2675,2675,510
20250219,114900,166133315,2680,2680,2680,2680,1
20250219,114800,166130635,2680,2680,2680,2680,0
20250219,114700,166130635,2680,2680,2680,2680,1
20250219,114600,166127955,2680,2675,2680,2675,16
20250219,114500,166085125,2675,2675,2675,2675,0
20250219,114400,166085125,2675,2675,2675,2675,0
20250219,114300,166085125,2675,2675,2675,2675,39
20250219,114200,165980800,2675,2675,2675,2675,0
20250219,114100,165980800,2675,2675,2675,2675,0
20250219,114000,165980800,2675,2675,2675,2675,0
20250219,113900,165980800,2675,2675,2675,2675,0
20250219,113800,165980800,2675,2675,2675,2675,1
20250219,113700,165978125,2675,2675,2675,2675,0
20250219,113600,165978125,2675,2675,2675,2675,0
20250219,113500,165978125,2675,2675,2675,2675,3
20250219,113400,165970100,2685,2685,2685,2685,1
20250219,113300,165967415,2680,2675,2680,2675,174
20250219,113200,165501955,2675,2675,2675,2675,20
20250219,113100,165448455,2675,2675,2675,2675,0
20250219,113000,165448455,2675,2675,2675,2675,969
20250219,112900,162856380,2680,2680,2680,2680,0
20250219,112800,162856380,2680,2680,2680,2680,352
20250219,112700,161913020,2680,2680,2680,2680,300
20250219,112600,161109020,2680,2680,2680,2680,98
20250219,112500,160846380,2680,2680,2680,2680,814
20250219,112400,158664860,2680,2680,2680,2680,645
20250219,112300,156936260,2680,2680,2680,2680,0
20250219,112200,156936260,2680,2680,2680,2680,0
20250219,112100,156936260,2680,2680,2680,2680,0
20250219,112000,156936260,2680,2675,2680,2675,521
20250219,111900,155541990,2680,2680,2680,2680,228
20250219,111800,154930950,2685,2685,2685,2685,0
20250219,111700,154930950,2685,2685,2685,2685,0
20250219,111600,154930950,2685,2685,2685,2685,0
20250219,111500,154930950,2685,2685,2685,2685,245
20250219,111400,154273125,2685,2685,2685,2685,0
20250219,111300,154273125,2685,2685,2685,2685,40
20250219,111200,154165725,2685,2685,2685,2685,250
20250219,111100,153494475,2685,2685,2685,2685,0
20250219,111000,153494475,2685,2685,2685,2685,57
20250219,110900,153341430,2685,2685,2685,2685,0
20250219,110800,153341430,2685,2685,2685,2685,0
20250219,110700,153341430,2685,2685,2685,2685,10
20250219,110600,153314580,2680,2680,2680,2680,96
20250219,110500,153057300,2685,2685,2685,2685,0
20250219,110400,153057300,2685,2685,2685,2685,0
20250219,110300,153057300,2685,2685,2685,2685,0
20250219,110200,153057300,2685,2685,2685,2685,1
20250219,110100,153054615,2680,2680,2680,2680,0
20250219,110000,153054615,2680,2680,2680,2680,0
20250219,105900,153054615,2680,2680,2680,2680,0
20250219,105800,153054615,2680,2680,2680,2680,1
20250219,105700,153051935,2675,2675,2675,2675,0
20250219,105600,153051935,2675,2675,2675,2675,20
20250219,105500,152998435,2675,2675,2675,2675,0
20250219,105400,152998435,2675,2675,2675,2675,138
20250219,105300,152629285,2675,2675,2675,2675,0
20250219,105200,152629285,2675,2675,2675,2675,0
20250219,105100,152629285,2675,2675,2675,2675,0
20250219,105000,152629285,2675,2675,2675,2675,1
20250219,104900,152626610,2670,2670,2670,2670,0
20250219,104800,152626610,2670,2670,2670,2670,1000
20250219,104700,149956610,2680,2680,2680,2680,2387
20250219,104600,143559450,2675,2675,2675,2675,760
20250219,104500,141526450,2675,2675,2675,2675,0
20250219,104400,141526450,2675,2675,2675,2675,1830
20250219,104300,136631200,2670,2670,2670,2670,0
20250219,104200,136631200,2670,2670,2670,2670,700
20250219,104100,134762200,2670,2670,2670,2670,0
20250219,104000,134762200,2670,2670,2670,2670,1
20250219,103900,134759530,2675,2675,2675,2675,0
20250219,103800,134759530,2675,2675,2675,2675,1
20250219,103700,134756855,2675,2670,2675,2670,643
20250219,103600,133038565,2665,2665,2665,2665,0
20250219,103500,133038565,2665,2665,2665,2665,0
20250219,103400,133038565,2665,2665,2665,2665,0
20250219,103300,133038565,2665,2665,2665,2665,5
20250219,103200,133025240,2670,2670,2670,2670,1
20250219,103100,133022570,2665,2665,2665,2665,8
20250219,103000,133001250,2665,2665,2665,2655,3907
20250219,102900,122612610,2665,2665,2665,2665,1
20250219,102800,122609945,2660,2665,2665,2660,2300
20250219,102700,116489105,2665,2665,2665,2665,0
20250219,102600,116489105,2665,2665,2665,2665,138
20250219,102500,116121335,2665,2665,2665,2665,50
20250219,102400,115988085,2665,2665,2665,2665,1723
20250219,102300,111396290,2675,2675,2675,2675,300
20250219,102200,110593790,2665,2665,2665,2665,330
20250219,102100,109714340,2670,2670,2670,2670,1722
20250219,102000,105116600,2675,2675,2675,2675,0
20250219,101900,105116600,2675,2675,2675,2675,0
20250219,101800,105116600,2675,2675,2675,2675,0
20250219,101700,105116600,2675,2675,2675,2675,165
20250219,101600,104675225,2675,2675,2675,2675,0
20250219,101500,104675225,2675,2675,2675,2675,0
20250219,101400,104675225,2675,2675,2675,2675,0
20250219,101300,104675225,2675,2675,2675,2675,4
20250219,101200,104664525,2675,2675,2675,2675,0
20250219,101100,104664525,2675,2675,2675,2675,0
20250219,101000,104664525,2675,2675,2675,2675,189
20250219,100900,104158950,2675,2675,2675,2675,1
20250219,100800,104156275,2670,2670,2670,2670,84
20250219,100700,103931995,2675,2675,2675,2675,0
20250219,100600,103931995,2675,2675,2675,2675,0
20250219,100500,103931995,2675,2675,2675,2675,2
20250219,100400,103926645,2675,2675,2675,2675,2
20250219,100300,103921295,2675,2670,2675,2670,3146
20250219,100200,95505750,2675,2665,2675,2665,1378
20250219,100100,91832600,2665,2665,2665,2665,1918
20250219,100000,86721130,2670,2670,2670,2670,63
20250219,095900,86552920,2675,2670,2675,2670,41
20250219,095800,86443445,2670,2670,2670,2670,10
20250219,095700,86416745,2670,2675,2675,2670,794
20250219,095600,84296665,2675,2675,2675,2675,0
20250219,095500,84296665,2675,2675,2675,2675,30
20250219,095400,84216415,2675,2675,2675,2675,0
20250219,095300,84216415,2675,2675,2675,2675,11
20250219,095200,84186990,2670,2675,2675,2665,693
20250219,095100,82339725,2670,2665,2670,2665,487
20250219,095000,81041685,2670,2665,2670,2665,12
20250219,094900,81009650,2670,2670,2670,2670,0
20250219,094800,81009650,2670,2675,2675,2670,4
20250219,094700,80998960,2665,2675,2675,2665,2001
20250219,094600,75664855,2675,2675,2675,2675,4
20250219,094500,75654155,2675,2675,2675,2675,5
20250219,094400,75640780,2675,2675,2675,2670,1990
20250219,094300,70326875,2675,2675,2675,2675,0
20250219,094200,70326875,2675,2675,2675,2675,107
20250219,094100,70040650,2675,2680,2680,2675,3806
20250219,094000,59859100,2680,2680,2680,2675,815
20250219,093900,57675745,2675,2685,2685,2675,1865
20250219,093800,52685910,2680,2680,2680,2680,20
20250219,093700,52632310,2680,2680,2680,2680,9
20250219,093600,52608190,2680,2680,2680,2680,0
20250219,093500,52608190,2680,2680,2680,2680,103
20250219,093400,52332150,2680,2680,2680,2680,1029
20250219,093300,49574430,2680,2680,2680,2680,2244
20250219,093200,43560510,2680,2685,2685,2680,1280
20250219,093100,40123995,2690,2695,2695,2690,597
20250219,093000,38518025,2700,2700,2700,2700,0
20250219,092900,38518025,2700,2695,2705,2695,692
20250219,092800,36653040,2695,2695,2695,2695,0
20250219,092700,36653040,2695,2705,2705,2695,1856
20250219,092600,31645325,2705,2705,2705,2705,69
20250219,092500,31458680,2705,2705,2705,2705,8
20250219,092400,31437040,2715,2705,2715,2705,10
20250219,092300,31409920,2720,2720,2720,2720,50
20250219,092200,31273920,2720,2715,2720,2715,918
20250219,092100,28779210,2700,2700,2700,2700,0
20250219,092000,28779210,2700,2705,2705,2700,1381
20250219,091900,25048635,2720,2720,2720,2720,0
20250219,091800,25048635,2720,2710,2720,2710,857
20250219,091700,22722805,2710,2710,2710,2705,1143
20250219,091600,19625960,2705,2705,2705,2705,1072
20250219,091500,16726200,2705,2705,2705,2705,0
20250219,091400,16726200,2705,2705,2705,2705,0
20250219,091300,16726200,2705,2705,2705,2705,1
20250219,091200,16723495,2700,2695,2700,2695,680
20250219,091100,14889995,2695,2695,2695,2695,111
20250219,091000,14590850,2695,2700,2700,2695,255
20250219,090900,13902670,2700,2700,2700,2700,1195
20250219,090800,10676170,2700,2705,2705,2700,168
20250219,090700,10222520,2705,2705,2705,2705,1140
20250219,090600,7138820,2705,2705,2705,2705,0
20250219,090500,7138820,2705,2695,2705,2695,622
20250219,090400,5461530,2695,2695,2695,2695,0
20250219,090300,5461530,2695,2695,2695,2695,0
20250219,090200,5461530,2695,2695,2695,2695,285
20250219,090100,4693455,2695,2695,2695,2695,382
20250219,090000,3663965,2695,2700,2700,2695,1358