KissMeData/104620/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201600,226597020,4900,4900,4900,4900,304
20250219,201500,226597020,4900,4900,4900,4900,0
20250219,201400,226597020,4900,4900,4900,4900,0
20250219,201300,226597020,4900,4900,4900,4900,0
20250219,201200,226597020,4900,4900,4900,4900,0
20250219,201100,226597020,4900,4900,4900,4900,0
20250219,201000,226597020,4900,4900,4900,4900,0
20250219,200900,226597020,4900,4900,4900,4900,0
20250219,200800,226597020,4900,4900,4900,4900,0
20250219,200700,226597020,4900,4900,4900,4900,0
20250219,200600,226597020,4900,4900,4900,4900,0
20250219,200500,226597020,4900,4900,4900,4900,0
20250219,200400,226597020,4900,4900,4900,4900,0
20250219,200300,226597020,4900,4900,4900,4900,0
20250219,200200,226597020,4900,4900,4900,4900,0
20250219,200100,226597020,4900,4900,4900,4900,0
20250219,200000,226597020,4900,4900,4900,4900,0
20250219,195900,226597020,4900,4900,4900,4900,0
20250219,195800,226597020,4900,4900,4900,4900,0
20250219,195700,226597020,4900,4900,4900,4900,0
20250219,195600,226597020,4900,4900,4900,4900,0
20250219,195500,226597020,4900,4900,4900,4900,0
20250219,195400,226597020,4900,4900,4900,4900,0
20250219,195300,226597020,4900,4900,4900,4900,0
20250219,195200,226597020,4900,4900,4900,4900,0
20250219,195100,226597020,4900,4900,4900,4900,0
20250219,195000,226597020,4900,4900,4900,4900,0
20250219,194900,226597020,4900,4900,4900,4900,0
20250219,194800,226597020,4900,4900,4900,4900,0
20250219,194700,226597020,4900,4900,4900,4900,0
20250219,194600,226597020,4900,4900,4900,4900,304
20250219,194500,226597020,4900,4900,4900,4900,0
20250219,194400,226597020,4900,4900,4900,4900,0
20250219,194300,226597020,4900,4900,4900,4900,0
20250219,194200,226597020,4900,4900,4900,4900,0
20250219,194100,226597020,4900,4900,4900,4900,0
20250219,194000,226597020,4900,4900,4900,4900,0
20250219,193900,226597020,4900,4900,4900,4900,0
20250219,193800,226597020,4900,4900,4900,4900,0
20250219,193700,226597020,4900,4900,4900,4900,0
20250219,193600,226597020,4900,4900,4900,4900,0
20250219,193500,226597020,4900,4900,4900,4900,0
20250219,193400,226597020,4900,4900,4900,4900,0
20250219,193300,226597020,4900,4900,4900,4900,0
20250219,193200,226597020,4900,4900,4900,4900,0
20250219,193100,226597020,4900,4900,4900,4900,0
20250219,193000,226597020,4900,4900,4900,4900,0
20250219,192900,226597020,4900,4900,4900,4900,0
20250219,192800,226597020,4900,4900,4900,4900,0
20250219,192700,226597020,4900,4900,4900,4900,0
20250219,192600,226597020,4900,4900,4900,4900,0
20250219,192500,226597020,4900,4900,4900,4900,0
20250219,192400,226597020,4900,4900,4900,4900,0
20250219,192300,226597020,4900,4900,4900,4900,0
20250219,192200,226597020,4900,4900,4900,4900,0
20250219,192100,226597020,4900,4900,4900,4900,0
20250219,192000,226597020,4900,4900,4900,4900,0
20250219,191900,226597020,4900,4900,4900,4900,0
20250219,191800,226597020,4900,4900,4900,4900,0
20250219,191700,226597020,4900,4900,4900,4900,0
20250219,191600,226597020,4900,4900,4900,4900,304
20250219,191500,226597020,4900,4900,4900,4900,0
20250219,191400,226597020,4900,4900,4900,4900,0
20250219,191300,226597020,4900,4900,4900,4900,0
20250219,191200,226597020,4900,4900,4900,4900,0
20250219,191100,226597020,4900,4900,4900,4900,0
20250219,191000,226597020,4900,4900,4900,4900,0
20250219,190900,226597020,4900,4900,4900,4900,0
20250219,190800,226597020,4900,4900,4900,4900,0
20250219,190700,226597020,4900,4900,4900,4900,0
20250219,190600,226597020,4900,4900,4900,4900,0
20250219,190500,226597020,4900,4900,4900,4900,0
20250219,190400,226597020,4900,4900,4900,4900,0
20250219,190300,226597020,4900,4900,4900,4900,0
20250219,190200,226597020,4900,4900,4900,4900,0
20250219,190100,226597020,4900,4900,4900,4900,0
20250219,190000,226597020,4900,4900,4900,4900,0
20250219,185900,226597020,4900,4900,4900,4900,0
20250219,185800,226597020,4900,4900,4900,4900,0
20250219,185700,226597020,4900,4900,4900,4900,0
20250219,185600,226597020,4900,4900,4900,4900,0
20250219,185500,226597020,4900,4900,4900,4900,0
20250219,185400,226597020,4900,4900,4900,4900,0
20250219,185300,226597020,4900,4900,4900,4900,0
20250219,185200,226597020,4900,4900,4900,4900,0
20250219,185100,226597020,4900,4900,4900,4900,0
20250219,185000,226597020,4900,4900,4900,4900,0
20250219,184900,226597020,4900,4900,4900,4900,0
20250219,184800,226597020,4900,4900,4900,4900,0
20250219,184700,226597020,4900,4900,4900,4900,0
20250219,184600,226597020,4900,4900,4900,4900,304
20250219,184500,226597020,4900,4900,4900,4900,0
20250219,184400,226597020,4900,4900,4900,4900,0
20250219,184300,226597020,4900,4900,4900,4900,0
20250219,184200,226597020,4900,4900,4900,4900,0
20250219,184100,226597020,4900,4900,4900,4900,0
20250219,184000,226597020,4900,4900,4900,4900,0
20250219,183900,226597020,4900,4900,4900,4900,0
20250219,183800,226597020,4900,4900,4900,4900,0
20250219,183700,226597020,4900,4900,4900,4900,0
20250219,183600,226597020,4900,4900,4900,4900,0
20250219,183500,226597020,4900,4900,4900,4900,0
20250219,183400,226597020,4900,4900,4900,4900,0
20250219,183300,226597020,4900,4900,4900,4900,0
20250219,183200,226597020,4900,4900,4900,4900,0
20250219,183100,226597020,4900,4900,4900,4900,0
20250219,183000,226597020,4900,4900,4900,4900,0
20250219,182900,226597020,4900,4900,4900,4900,0
20250219,182800,226597020,4900,4900,4900,4900,0
20250219,182700,226597020,4900,4900,4900,4900,0
20250219,182600,226597020,4900,4900,4900,4900,0
20250219,182500,226597020,4900,4900,4900,4900,0
20250219,182400,226597020,4900,4900,4900,4900,0
20250219,182300,226597020,4900,4900,4900,4900,0
20250219,182200,226597020,4900,4900,4900,4900,0
20250219,182100,226597020,4900,4900,4900,4900,0
20250219,182000,226597020,4900,4900,4900,4900,0
20250219,181900,226597020,4900,4900,4900,4900,0
20250219,181800,226597020,4900,4900,4900,4900,0
20250219,181700,226597020,4900,4900,4900,4900,0
20250219,181600,226597020,4900,4900,4900,4900,304
20250219,181500,226597020,4900,4900,4900,4900,0
20250219,181400,226597020,4900,4900,4900,4900,0
20250219,181300,226597020,4900,4900,4900,4900,0
20250219,181200,226597020,4900,4900,4900,4900,0
20250219,181100,226597020,4900,4900,4900,4900,0
20250219,181000,226597020,4900,4900,4900,4900,0
20250219,180900,226597020,4900,4900,4900,4900,0
20250219,180800,226597020,4900,4900,4900,4900,0
20250219,180700,226597020,4900,4900,4900,4900,0
20250219,180600,226597020,4900,4900,4900,4900,0
20250219,180500,226597020,4900,4900,4900,4900,0
20250219,180400,226597020,4900,4900,4900,4900,0
20250219,180300,226597020,4900,4900,4900,4900,0
20250219,180200,226597020,4900,4900,4900,4900,0
20250219,180100,226597020,4900,4900,4900,4900,0
20250219,180000,226597020,4900,4900,4900,4900,0
20250219,175900,226597020,4900,4900,4900,4900,0
20250219,175800,226597020,4900,4900,4900,4900,0
20250219,175700,226597020,4900,4900,4900,4900,0
20250219,175600,226597020,4900,4900,4900,4900,0
20250219,175500,226597020,4900,4900,4900,4900,0
20250219,175400,226597020,4900,4900,4900,4900,0
20250219,175300,226597020,4900,4900,4900,4900,0
20250219,175200,226597020,4900,4900,4900,4900,0
20250219,175100,226597020,4900,4900,4900,4900,0
20250219,175000,226597020,4900,4900,4900,4900,0
20250219,174900,226597020,4900,4900,4900,4900,0
20250219,174800,226597020,4900,4900,4900,4900,0
20250219,174700,226597020,4900,4900,4900,4900,0
20250219,174600,226597020,4900,4900,4900,4900,304
20250219,174500,226597020,4900,4900,4900,4900,0
20250219,174400,226597020,4900,4900,4900,4900,0
20250219,174300,226597020,4900,4900,4900,4900,0
20250219,174200,226597020,4900,4900,4900,4900,0
20250219,174100,226597020,4900,4900,4900,4900,0
20250219,174000,226597020,4900,4900,4900,4900,0
20250219,173900,226597020,4900,4900,4900,4900,0
20250219,173800,226597020,4900,4900,4900,4900,0
20250219,173700,226597020,4900,4900,4900,4900,0
20250219,173600,226597020,4900,4900,4900,4900,0
20250219,173500,226597020,4900,4900,4900,4900,0
20250219,173400,226597020,4900,4900,4900,4900,0
20250219,173300,226597020,4900,4900,4900,4900,0
20250219,173200,226597020,4900,4900,4900,4900,0
20250219,173100,226597020,4900,4900,4900,4900,0
20250219,173000,226597020,4900,4900,4900,4900,0
20250219,172900,226597020,4900,4900,4900,4900,0
20250219,172800,226597020,4900,4900,4900,4900,0
20250219,172700,226597020,4900,4900,4900,4900,0
20250219,172600,226597020,4900,4900,4900,4900,0
20250219,172500,226597020,4900,4900,4900,4900,0
20250219,172400,226597020,4900,4900,4900,4900,0
20250219,172300,226597020,4900,4900,4900,4900,0
20250219,172200,226597020,4900,4900,4900,4900,0
20250219,172100,226597020,4900,4900,4900,4900,0
20250219,172000,226597020,4900,4900,4900,4900,0
20250219,171900,226597020,4900,4900,4900,4900,0
20250219,171800,226597020,4900,4900,4900,4900,0
20250219,171700,226597020,4900,4900,4900,4900,0
20250219,171600,226597020,4900,4900,4900,4900,304
20250219,171500,226597020,4900,4900,4900,4900,0
20250219,171400,226597020,4900,4900,4900,4900,0
20250219,171300,226597020,4900,4900,4900,4900,0
20250219,171200,226597020,4900,4900,4900,4900,0
20250219,171100,226597020,4900,4900,4900,4900,0
20250219,171000,226597020,4900,4900,4900,4900,0
20250219,170900,226597020,4900,4900,4900,4900,0
20250219,170800,226597020,4900,4900,4900,4900,0
20250219,170700,226597020,4900,4900,4900,4900,0
20250219,170600,226597020,4900,4900,4900,4900,0
20250219,170500,226597020,4900,4900,4900,4900,0
20250219,170400,226597020,4900,4900,4900,4900,0
20250219,170300,226597020,4900,4900,4900,4900,0
20250219,170200,226597020,4900,4900,4900,4900,0
20250219,170100,226597020,4900,4900,4900,4900,0
20250219,170000,226597020,4900,4900,4900,4900,0
20250219,165900,226597020,4900,4900,4900,4900,0
20250219,165800,226597020,4900,4900,4900,4900,0
20250219,165700,226597020,4900,4900,4900,4900,0
20250219,165600,226597020,4900,4900,4900,4900,0
20250219,165500,226597020,4900,4900,4900,4900,0
20250219,165400,226597020,4900,4900,4900,4900,0
20250219,165300,226597020,4900,4900,4900,4900,0
20250219,165200,226597020,4900,4900,4900,4900,0
20250219,165100,226597020,4900,4900,4900,4900,0
20250219,165000,226597020,4900,4900,4900,4900,0
20250219,164900,226597020,4900,4900,4900,4900,0
20250219,164800,226597020,4900,4900,4900,4900,0
20250219,164700,226597020,4900,4900,4900,4900,0
20250219,164600,226597020,4900,4900,4900,4900,304
20250219,164500,226597020,4900,4900,4900,4900,0
20250219,164400,226597020,4900,4900,4900,4900,0
20250219,164300,226597020,4900,4900,4900,4900,0
20250219,164200,226597020,4900,4900,4900,4900,0
20250219,164100,226597020,4900,4900,4900,4900,0
20250219,164000,226597020,4900,4900,4900,4900,0
20250219,163900,226597020,4900,4900,4900,4900,0
20250219,163800,226597020,4900,4900,4900,4900,0
20250219,163700,226597020,4900,4900,4900,4900,0
20250219,163600,226597020,4900,4900,4900,4900,0
20250219,163500,226597020,4900,4900,4900,4900,0
20250219,163400,226597020,4900,4900,4900,4900,0
20250219,163300,226597020,4900,4900,4900,4900,0
20250219,163200,226597020,4900,4900,4900,4900,0
20250219,163100,226597020,4900,4900,4900,4900,0
20250219,163000,226597020,4900,4900,4900,4900,0
20250219,162900,226597020,4900,4900,4900,4900,0
20250219,162800,226597020,4900,4900,4900,4900,0
20250219,162700,226597020,4900,4900,4900,4900,0
20250219,162600,226597020,4900,4900,4900,4900,0
20250219,162500,226597020,4900,4900,4900,4900,0
20250219,162400,226597020,4900,4900,4900,4900,0
20250219,162300,226597020,4900,4900,4900,4900,0
20250219,162200,226597020,4900,4900,4900,4900,0
20250219,162100,226597020,4900,4900,4900,4900,0
20250219,162000,226597020,4900,4900,4900,4900,0
20250219,161900,226597020,4900,4900,4900,4900,0
20250219,161800,226597020,4900,4900,4900,4900,0
20250219,161700,226597020,4900,4900,4900,4900,0
20250219,161600,226597020,4900,4900,4900,4900,304
20250219,161500,226597020,4900,4900,4900,4900,0
20250219,161400,226597020,4900,4900,4900,4900,0
20250219,161300,226597020,4900,4900,4900,4900,0
20250219,161200,226597020,4900,4900,4900,4900,0
20250219,161100,226597020,4900,4900,4900,4900,0
20250219,161000,226597020,4900,4900,4900,4900,0
20250219,160900,226597020,4900,4900,4900,4900,0
20250219,160800,226597020,4900,4900,4900,4900,0
20250219,160700,226597020,4900,4900,4900,4900,0
20250219,160600,226597020,4900,4900,4900,4900,0
20250219,160500,226597020,4900,4900,4900,4900,0
20250219,160400,226597020,4900,4900,4900,4900,0
20250219,160300,226597020,4900,4900,4900,4900,0
20250219,160200,226597020,4900,4900,4900,4900,0
20250219,160100,226597020,4900,4900,4900,4900,0
20250219,160000,226597020,4900,4900,4900,4900,0
20250219,155900,226597020,4900,4900,4900,4900,0
20250219,155800,226597020,4900,4900,4900,4900,0
20250219,155700,226597020,4900,4900,4900,4900,0
20250219,155600,226597020,4900,4900,4900,4900,0
20250219,155500,226597020,4900,4900,4900,4900,0
20250219,155400,226597020,4900,4900,4900,4900,0
20250219,155300,226597020,4900,4900,4900,4900,0
20250219,155200,226597020,4900,4900,4900,4900,0
20250219,155100,226597020,4900,4900,4900,4900,0
20250219,155000,226597020,4900,4900,4900,4900,0
20250219,154900,226597020,4900,4900,4900,4900,0
20250219,154800,226597020,4900,4900,4900,4900,0
20250219,154700,226597020,4900,4900,4900,4900,0
20250219,154600,226597020,4900,4900,4900,4900,304
20250219,154500,226597020,4900,4900,4900,4900,0
20250219,154400,226597020,4900,4900,4900,4900,0
20250219,154300,226597020,4900,4900,4900,4900,0
20250219,154200,226597020,4900,4900,4900,4900,0
20250219,154100,226597020,4900,4900,4900,4900,0
20250219,154000,226597020,4900,4900,4900,4900,0
20250219,153900,226597020,4900,4900,4900,4900,0
20250219,153800,226597020,4900,4900,4900,4900,0
20250219,153700,226597020,4900,4900,4900,4900,0
20250219,153600,226597020,4900,4900,4900,4900,0
20250219,153500,226597020,4900,4900,4900,4900,0
20250219,153400,226597020,4900,4900,4900,4900,0
20250219,153300,226597020,4900,4900,4900,4900,0
20250219,153200,226597020,4900,4900,4900,4900,0
20250219,153100,226597020,4900,4900,4900,4900,0
20250219,153000,226597020,4900,4900,4900,4900,304
20250219,152900,225107420,4900,4900,4900,4900,0
20250219,152800,225107420,4900,4900,4900,4900,0
20250219,152700,225107420,4900,4900,4900,4900,0
20250219,152600,225107420,4900,4900,4900,4900,0
20250219,152500,225107420,4900,4900,4900,4900,0
20250219,152400,225107420,4900,4900,4900,4900,0
20250219,152300,225107420,4900,4900,4900,4900,0
20250219,152200,225107420,4900,4900,4900,4900,0
20250219,152100,225107420,4900,4900,4900,4900,0
20250219,152000,225107420,4900,4900,4900,4900,0
20250219,151900,225107420,4900,4905,4905,4900,270
20250219,151800,223783680,4905,4900,4905,4900,817
20250219,151700,219780150,4900,4900,4900,4900,34
20250219,151600,219613550,4895,4890,4895,4890,1863
20250219,151500,210502330,4890,4890,4890,4890,54
20250219,151400,210238270,4890,4890,4890,4890,38
20250219,151300,210052450,4890,4890,4890,4890,41
20250219,151200,209851960,4890,4885,4890,4885,211
20250219,151100,208820985,4880,4880,4880,4880,0
20250219,151000,208820985,4880,4890,4890,4880,19
20250219,150900,208728085,4890,4890,4890,4890,0
20250219,150800,208728085,4890,4890,4890,4890,64
20250219,150700,208415125,4890,4890,4890,4890,0
20250219,150600,208415125,4890,4890,4890,4890,0
20250219,150500,208415125,4890,4890,4890,4890,46
20250219,150400,208190185,4890,4890,4890,4890,5
20250219,150300,208165735,4890,4890,4890,4890,0
20250219,150200,208165735,4890,4890,4890,4890,45
20250219,150100,207945685,4885,4885,4885,4885,0
20250219,150000,207945685,4885,4885,4885,4885,0
20250219,145900,207945685,4885,4885,4885,4885,1
20250219,145800,207940800,4890,4890,4890,4890,45
20250219,145700,207720750,4885,4880,4885,4880,80
20250219,145600,207330100,4880,4880,4880,4880,0
20250219,145500,207330100,4880,4880,4880,4880,177
20250219,145400,206466340,4880,4880,4880,4880,0
20250219,145300,206466340,4880,4880,4880,4880,39
20250219,145200,206276020,4880,4880,4880,4880,2
20250219,145100,206266260,4890,4880,4890,4880,101
20250219,145000,205773070,4890,4890,4890,4890,105
20250219,144900,205259620,4890,4890,4890,4890,0
20250219,144800,205259620,4890,4890,4890,4890,0
20250219,144700,205259620,4890,4890,4890,4890,0
20250219,144600,205259620,4890,4890,4890,4890,28
20250219,144500,205122700,4895,4895,4895,4895,0
20250219,144400,205122700,4895,4895,4895,4895,0
20250219,144300,205122700,4895,4895,4895,4895,100
20250219,144200,204633200,4900,4895,4900,4895,788
20250219,144100,200775370,4895,4875,4895,4875,16998
20250219,144000,117833110,4875,4875,4875,4875,0
20250219,143900,117833110,4875,4875,4875,4875,0
20250219,143800,117833110,4875,4875,4875,4875,513
20250219,143700,115332235,4870,4870,4870,4870,79
20250219,143600,114947505,4870,4870,4870,4870,1
20250219,143500,114942635,4870,4870,4870,4870,0
20250219,143400,114942635,4870,4870,4870,4870,0
20250219,143300,114942635,4870,4870,4870,4870,20
20250219,143200,114845235,4875,4875,4875,4875,0
20250219,143100,114845235,4875,4875,4875,4875,0
20250219,143000,114845235,4875,4875,4875,4875,0
20250219,142900,114845235,4875,4875,4875,4875,0
20250219,142800,114845235,4875,4875,4875,4875,0
20250219,142700,114845235,4875,4875,4875,4875,0
20250219,142600,114845235,4875,4875,4875,4875,0
20250219,142500,114845235,4875,4875,4875,4875,0
20250219,142400,114845235,4875,4875,4875,4875,0
20250219,142300,114845235,4875,4875,4875,4875,0
20250219,142200,114845235,4875,4880,4880,4875,85
20250219,142100,114430795,4880,4875,4880,4875,26
20250219,142000,114303920,4880,4880,4880,4880,0
20250219,141900,114303920,4880,4880,4880,4880,0
20250219,141800,114303920,4880,4880,4880,4880,1
20250219,141700,114299040,4860,4860,4860,4860,0
20250219,141600,114299040,4860,4860,4860,4860,3
20250219,141500,114284460,4860,4860,4860,4860,0
20250219,141400,114284460,4860,4880,4880,4860,36
20250219,141300,114109450,4860,4860,4860,4860,0
20250219,141200,114109450,4860,4860,4860,4860,0
20250219,141100,114109450,4860,4860,4860,4860,0
20250219,141000,114109450,4860,4860,4860,4860,0
20250219,140900,114109450,4860,4860,4860,4860,0
20250219,140800,114109450,4860,4860,4860,4860,0
20250219,140700,114109450,4860,4860,4860,4860,500
20250219,140600,111679450,4860,4860,4860,4860,0
20250219,140500,111679450,4860,4860,4860,4860,0
20250219,140400,111679450,4860,4860,4860,4860,70
20250219,140300,111339250,4880,4880,4880,4880,0
20250219,140200,111339250,4880,4880,4880,4880,0
20250219,140100,111339250,4880,4880,4880,4880,1
20250219,140000,111334370,4880,4880,4880,4880,0
20250219,135900,111334370,4880,4880,4880,4880,0
20250219,135800,111334370,4880,4880,4880,4880,0
20250219,135700,111334370,4880,4880,4880,4880,0
20250219,135600,111334370,4880,4880,4880,4880,2
20250219,135500,111324610,4860,4860,4860,4860,0
20250219,135400,111324610,4860,4860,4860,4860,0
20250219,135300,111324610,4860,4860,4860,4860,49
20250219,135200,111086470,4860,4875,4875,4860,213
20250219,135100,110050650,4880,4880,4880,4880,0
20250219,135000,110050650,4880,4880,4880,4880,0
20250219,134900,110050650,4880,4880,4880,4880,0
20250219,134800,110050650,4880,4880,4880,4880,0
20250219,134700,110050650,4880,4880,4880,4880,2
20250219,134600,110040890,4870,4870,4870,4870,0
20250219,134500,110040890,4870,4870,4870,4870,1
20250219,134400,110036020,4870,4870,4870,4870,1
20250219,134300,110031150,4870,4870,4870,4870,12
20250219,134200,109972710,4870,4870,4870,4870,0
20250219,134100,109972710,4870,4870,4870,4870,56
20250219,134000,109699990,4870,4870,4870,4870,55
20250219,133900,109432140,4870,4870,4870,4870,0
20250219,133800,109432140,4870,4870,4870,4870,74
20250219,133700,109071760,4870,4870,4870,4870,100
20250219,133600,108584760,4870,4870,4870,4870,1
20250219,133500,108579890,4860,4860,4860,4860,0
20250219,133400,108579890,4860,4860,4860,4860,0
20250219,133300,108579890,4860,4880,4880,4860,1127
20250219,133200,103096470,4880,4880,4880,4880,0
20250219,133100,103096470,4880,4880,4880,4880,0
20250219,133000,103096470,4880,4880,4880,4880,0
20250219,132900,103096470,4880,4880,4880,4880,1
20250219,132800,103091590,4860,4860,4860,4860,20
20250219,132700,102994390,4860,4860,4860,4860,7
20250219,132600,102960370,4875,4875,4875,4875,15
20250219,132500,102887245,4875,4860,4875,4860,302
20250219,132400,101419495,4880,4880,4880,4880,0
20250219,132300,101419495,4880,4880,4880,4880,0
20250219,132200,101419495,4880,4880,4880,4880,0
20250219,132100,101419495,4880,4880,4880,4880,20
20250219,132000,101321895,4880,4880,4880,4880,2
20250219,131900,101312135,4880,4880,4880,4880,2
20250219,131800,101302375,4860,4860,4860,4860,0
20250219,131700,101302375,4860,4860,4860,4860,0
20250219,131600,101302375,4860,4860,4860,4860,0
20250219,131500,101302375,4860,4870,4870,4860,1652
20250219,131400,93262155,4880,4880,4880,4880,0
20250219,131300,93262155,4880,4880,4880,4880,0
20250219,131200,93262155,4880,4880,4880,4880,0
20250219,131100,93262155,4880,4880,4880,4880,0
20250219,131000,93262155,4880,4880,4880,4880,0
20250219,130900,93262155,4880,4880,4880,4880,0
20250219,130800,93262155,4880,4880,4880,4880,99
20250219,130700,92779035,4885,4885,4885,4885,0
20250219,130600,92779035,4885,4885,4885,4885,50
20250219,130500,92534785,4885,4885,4885,4885,250
20250219,130400,91313535,4885,4880,4885,4880,17
20250219,130300,91230505,4870,4870,4870,4870,0
20250219,130200,91230505,4870,4870,4870,4870,0
20250219,130100,91230505,4870,4870,4870,4870,0
20250219,130000,91230505,4870,4875,4875,4870,1500
20250219,125900,83922825,4875,4875,4875,4875,2
20250219,125800,83913075,4875,4875,4875,4875,0
20250219,125700,83913075,4875,4875,4875,4875,0
20250219,125600,83913075,4875,4875,4875,4875,0
20250219,125500,83913075,4875,4875,4875,4875,0
20250219,125400,83913075,4875,4875,4875,4875,0
20250219,125300,83913075,4875,4875,4875,4875,0
20250219,125200,83913075,4875,4875,4875,4875,332
20250219,125100,82294575,4875,4875,4875,4875,201
20250219,125000,81314700,4875,4880,4880,4875,6
20250219,124900,81285425,4880,4880,4880,4880,20
20250219,124800,81187825,4885,4885,4885,4885,6
20250219,124700,81158515,4885,4885,4885,4885,0
20250219,124600,81158515,4885,4885,4885,4885,0
20250219,124500,81158515,4885,4880,4885,4880,2
20250219,124400,81148750,4885,4885,4885,4885,0
20250219,124300,81148750,4885,4885,4885,4885,0
20250219,124200,81148750,4885,4885,4885,4885,0
20250219,124100,81148750,4885,4885,4885,4885,0
20250219,124000,81148750,4885,4885,4885,4885,0
20250219,123900,81148750,4885,4885,4885,4885,376
20250219,123800,79311990,4880,4880,4880,4880,0
20250219,123700,79311990,4880,4875,4880,4875,947
20250219,123600,74695285,4875,4875,4875,4875,4
20250219,123500,74675785,4875,4875,4875,4875,120
20250219,123400,74090785,4870,4870,4870,4870,0
20250219,123300,74090785,4870,4870,4870,4870,0
20250219,123200,74090785,4870,4870,4870,4870,0
20250219,123100,74090785,4870,4870,4870,4870,0
20250219,123000,74090785,4870,4870,4870,4870,0
20250219,122900,74090785,4870,4870,4870,4870,2
20250219,122800,74081045,4870,4870,4870,4870,0
20250219,122700,74081045,4870,4870,4870,4870,1
20250219,122600,74076175,4870,4870,4870,4870,0
20250219,122500,74076175,4870,4870,4870,4870,9
20250219,122400,74032345,4865,4865,4865,4865,0
20250219,122300,74032345,4865,4865,4865,4865,0
20250219,122200,74032345,4865,4865,4865,4865,0
20250219,122100,74032345,4865,4865,4865,4865,131
20250219,122000,73395030,4865,4865,4865,4865,0
20250219,121900,73395030,4865,4865,4865,4865,220
20250219,121800,72324730,4865,4865,4865,4865,0
20250219,121700,72324730,4865,4865,4865,4865,0
20250219,121600,72324730,4865,4865,4865,4865,0
20250219,121500,72324730,4865,4865,4865,4865,0
20250219,121400,72324730,4865,4865,4865,4865,19
20250219,121300,72232295,4865,4865,4865,4865,0
20250219,121200,72232295,4865,4865,4865,4865,0
20250219,121100,72232295,4865,4865,4865,4865,0
20250219,121000,72232295,4865,4865,4865,4865,0
20250219,120900,72232295,4865,4865,4865,4865,0
20250219,120800,72232295,4865,4865,4865,4865,0
20250219,120700,72232295,4865,4865,4865,4865,13
20250219,120600,72169050,4865,4865,4865,4865,0
20250219,120500,72169050,4865,4865,4865,4865,55
20250219,120400,71901475,4870,4870,4870,4870,508
20250219,120300,69427515,4880,4880,4880,4880,0
20250219,120200,69427515,4880,4880,4880,4880,3
20250219,120100,69412875,4880,4880,4880,4880,0
20250219,120000,69412875,4880,4880,4880,4880,0
20250219,115900,69412875,4880,4880,4880,4880,0
20250219,115800,69412875,4880,4880,4880,4880,0
20250219,115700,69412875,4880,4880,4880,4880,500
20250219,115600,66972875,4880,4880,4880,4880,0
20250219,115500,66972875,4880,4880,4880,4880,0
20250219,115400,66972875,4880,4880,4880,4880,0
20250219,115300,66972875,4880,4880,4880,4880,0
20250219,115200,66972875,4880,4880,4880,4880,0
20250219,115100,66972875,4880,4880,4880,4880,54
20250219,115000,66709355,4880,4880,4880,4880,0
20250219,114900,66709355,4880,4880,4880,4880,0
20250219,114800,66709355,4880,4880,4880,4880,0
20250219,114700,66709355,4880,4880,4880,4880,3
20250219,114600,66694715,4880,4880,4880,4880,0
20250219,114500,66694715,4880,4880,4880,4880,509
20250219,114400,64210795,4880,4880,4880,4880,296
20250219,114300,62766315,4875,4875,4875,4875,0
20250219,114200,62766315,4875,4875,4875,4875,0
20250219,114100,62766315,4875,4875,4875,4875,0
20250219,114000,62766315,4875,4875,4875,4875,111
20250219,113900,62225190,4875,4875,4875,4875,0
20250219,113800,62225190,4875,4875,4875,4875,0
20250219,113700,62225190,4875,4875,4875,4875,0
20250219,113600,62225190,4875,4875,4875,4875,83
20250219,113500,61820565,4875,4875,4875,4875,0
20250219,113400,61820565,4875,4875,4875,4875,10
20250219,113300,61771815,4870,4870,4870,4870,0
20250219,113200,61771815,4870,4870,4870,4870,0
20250219,113100,61771815,4870,4870,4870,4870,300
20250219,113000,60310815,4870,4870,4870,4870,0
20250219,112900,60310815,4870,4870,4870,4870,0
20250219,112800,60310815,4870,4870,4870,4870,0
20250219,112700,60310815,4870,4870,4870,4870,0
20250219,112600,60310815,4870,4870,4870,4870,0
20250219,112500,60310815,4870,4870,4870,4870,305
20250219,112400,58825465,4870,4870,4870,4870,0
20250219,112300,58825465,4870,4870,4870,4870,305
20250219,112200,57340115,4870,4870,4870,4870,195
20250219,112100,56390465,4870,4870,4870,4870,0
20250219,112000,56390465,4870,4870,4870,4870,0
20250219,111900,56390465,4870,4870,4870,4870,0
20250219,111800,56390465,4870,4870,4870,4870,1
20250219,111700,56385595,4870,4870,4870,4870,0
20250219,111600,56385595,4870,4870,4870,4870,0
20250219,111500,56385595,4870,4870,4870,4870,0
20250219,111400,56385595,4870,4870,4870,4870,1
20250219,111300,56380725,4870,4870,4870,4870,22
20250219,111200,56273585,4855,4855,4855,4855,48
20250219,111100,56040545,4855,4855,4855,4855,235
20250219,111000,54899620,4850,4850,4850,4850,0
20250219,110900,54899620,4850,4850,4850,4850,0
20250219,110800,54899620,4850,4850,4850,4850,0
20250219,110700,54899620,4850,4850,4850,4850,300
20250219,110600,53444620,4835,4835,4835,4835,0
20250219,110500,53444620,4835,4835,4835,4835,0
20250219,110400,53444620,4835,4835,4835,4835,0
20250219,110300,53444620,4835,4835,4835,4835,0
20250219,110200,53444620,4835,4835,4835,4835,0
20250219,110100,53444620,4835,4835,4835,4835,103
20250219,110000,52946615,4835,4835,4835,4835,0
20250219,105900,52946615,4835,4835,4835,4835,28
20250219,105800,52811235,4825,4875,4875,4820,730
20250219,105700,49268325,4875,4875,4875,4875,6
20250219,105600,49239075,4880,4880,4880,4880,4
20250219,105500,49219555,4880,4880,4880,4880,0
20250219,105400,49219555,4880,4880,4880,4880,0
20250219,105300,49219555,4880,4875,4880,4875,155
20250219,105200,48463355,4875,4875,4875,4875,0
20250219,105100,48463355,4875,4875,4875,4875,113
20250219,105000,47912480,4870,4870,4870,4870,60
20250219,104900,47620280,4870,4870,4870,4870,30
20250219,104800,47474180,4870,4870,4870,4870,46
20250219,104700,47250160,4865,4860,4865,4860,544
20250219,104600,44606195,4860,4860,4860,4860,0
20250219,104500,44606195,4860,4860,4860,4860,0
20250219,104400,44606195,4860,4860,4860,4860,6
20250219,104300,44577035,4860,4860,4860,4860,0
20250219,104200,44577035,4860,4855,4860,4855,1000
20250219,104100,39719735,4860,4860,4860,4860,0
20250219,104000,39719735,4860,4860,4860,4860,24
20250219,103900,39603095,4850,4850,4850,4850,0
20250219,103800,39603095,4850,4850,4850,4850,153
20250219,103700,38861045,4845,4850,4850,4845,832
20250219,103600,34825945,4850,4850,4850,4850,0
20250219,103500,34825945,4850,4850,4850,4850,1
20250219,103400,34821095,4850,4850,4850,4850,394
20250219,103300,32910195,4850,4850,4850,4850,24
20250219,103200,32793795,4850,4850,4850,4850,1
20250219,103100,32788945,4850,4850,4850,4850,0
20250219,103000,32788945,4850,4850,4850,4850,0
20250219,102900,32788945,4850,4850,4850,4850,0
20250219,102800,32788945,4850,4850,4850,4850,75
20250219,102700,32425195,4850,4850,4850,4850,10
20250219,102600,32376695,4835,4835,4835,4835,0
20250219,102500,32376695,4835,4835,4835,4835,1
20250219,102400,32371860,4830,4845,4845,4830,68
20250219,102300,32043230,4850,4865,4865,4850,514
20250219,102200,29545205,4865,4865,4865,4865,0
20250219,102100,29545205,4865,4865,4865,4865,0
20250219,102000,29545205,4865,4865,4865,4865,0
20250219,101900,29545205,4865,4865,4865,4865,0
20250219,101800,29545205,4865,4865,4865,4865,41
20250219,101700,29345740,4870,4870,4870,4870,0
20250219,101600,29345740,4870,4870,4870,4870,0
20250219,101500,29345740,4870,4880,4880,4870,228
20250219,101400,28234080,4870,4870,4870,4870,13
20250219,101300,28170770,4880,4880,4880,4880,0
20250219,101200,28170770,4880,4885,4885,4880,6
20250219,101100,28141480,4885,4885,4885,4885,0
20250219,101000,28141480,4885,4885,4885,4885,0
20250219,100900,28141480,4885,4885,4885,4885,39
20250219,100800,27950965,4890,4890,4890,4890,0
20250219,100700,27950965,4890,4890,4890,4890,0
20250219,100600,27950965,4890,4890,4890,4890,4
20250219,100500,27931405,4875,4875,4875,4875,5
20250219,100400,27907030,4875,4875,4875,4875,1
20250219,100300,27902155,4875,4875,4875,4875,1
20250219,100200,27897280,4865,4865,4865,4865,0
20250219,100100,27897280,4865,4865,4865,4865,150
20250219,100000,27167530,4865,4865,4865,4865,0
20250219,095900,27167530,4865,4865,4865,4865,0
20250219,095800,27167530,4865,4865,4865,4865,0
20250219,095700,27167530,4865,4865,4865,4865,68
20250219,095600,26836710,4865,4865,4865,4865,0
20250219,095500,26836710,4865,4865,4865,4865,0
20250219,095400,26836710,4865,4865,4865,4865,0
20250219,095300,26836710,4865,4865,4865,4865,0
20250219,095200,26836710,4865,4865,4865,4865,0
20250219,095100,26836710,4865,4865,4865,4865,0
20250219,095000,26836710,4865,4885,4885,4865,120
20250219,094900,26252865,4890,4895,4895,4890,134
20250219,094800,25596940,4895,4895,4895,4895,1
20250219,094700,25592045,4900,4900,4900,4900,1
20250219,094600,25587145,4900,4880,4900,4880,20
20250219,094500,25489185,4880,4905,4905,4880,1398
20250219,094400,18666895,4905,4905,4905,4905,12
20250219,094300,18608035,4905,4905,4905,4905,0
20250219,094200,18608035,4905,4905,4905,4905,0
20250219,094100,18608035,4905,4905,4905,4905,13
20250219,094000,18544270,4900,4880,4900,4880,1728
20250219,093900,10098415,4875,4875,4875,4875,50
20250219,093800,9854665,4860,4880,4880,4860,316
20250219,093700,8312875,4880,4880,4880,4880,0
20250219,093600,8312875,4880,4880,4880,4880,20
20250219,093500,8215275,4860,4860,4860,4860,0
20250219,093400,8215275,4860,4860,4860,4860,0
20250219,093300,8215275,4860,4860,4860,4860,0
20250219,093200,8215275,4860,4860,4860,4860,0
20250219,093100,8215275,4860,4860,4860,4860,0
20250219,093000,8215275,4860,4860,4860,4860,41
20250219,092900,8016015,4860,4860,4860,4860,5
20250219,092800,7991715,4860,4865,4865,4860,327
20250219,092700,6401760,4865,4860,4865,4860,18
20250219,092600,6314195,4860,4860,4860,4860,500
20250219,092500,3884195,4860,4850,4860,4850,23
20250219,092400,3772445,4860,4860,4860,4860,0
20250219,092300,3772445,4860,4860,4860,4860,0
20250219,092200,3772445,4860,4860,4860,4860,0
20250219,092100,3772445,4860,4860,4860,4860,0
20250219,092000,3772445,4860,4875,4875,4860,53
20250219,091900,3514220,4870,4870,4870,4870,0
20250219,091800,3514220,4870,4870,4870,4870,0
20250219,091700,3514220,4870,4865,4870,4865,41
20250219,091600,3314620,4850,4850,4850,4850,35
20250219,091500,3144870,4850,4850,4850,4850,0
20250219,091400,3144870,4850,4850,4850,4850,1
20250219,091300,3140020,4850,4850,4850,4850,14
20250219,091200,3072120,4840,4840,4840,4840,50
20250219,091100,2830120,4865,4865,4865,4865,1
20250219,091000,2825255,4835,4835,4835,4835,147
20250219,090900,2114510,4860,4860,4860,4860,20
20250219,090800,2017310,4865,4865,4865,4865,0
20250219,090700,2017310,4865,4865,4865,4865,0
20250219,090600,2017310,4865,4865,4865,4865,1
20250219,090500,2012445,4835,4835,4835,4835,0
20250219,090400,2012445,4835,4835,4835,4835,100
20250219,090300,1528945,4870,4870,4870,4870,0
20250219,090200,1528945,4870,4870,4870,4870,0
20250219,090100,1528945,4870,4870,4870,4870,0
20250219,090000,1528945,4870,4820,4870,4820,317