KissMeData/122450/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202300,217205245,3045,3045,3045,3045,1256
20250219,202200,217205245,3045,3045,3045,3045,0
20250219,202100,217205245,3045,3045,3045,3045,0
20250219,202000,217205245,3045,3045,3045,3045,0
20250219,201900,217205245,3045,3045,3045,3045,0
20250219,201800,217205245,3045,3045,3045,3045,0
20250219,201700,217205245,3045,3045,3045,3045,0
20250219,201600,217205245,3045,3045,3045,3045,0
20250219,201500,217205245,3045,3045,3045,3045,0
20250219,201400,217205245,3045,3045,3045,3045,0
20250219,201300,217205245,3045,3045,3045,3045,0
20250219,201200,217205245,3045,3045,3045,3045,0
20250219,201100,217205245,3045,3045,3045,3045,0
20250219,201000,217205245,3045,3045,3045,3045,0
20250219,200900,217205245,3045,3045,3045,3045,0
20250219,200800,217205245,3045,3045,3045,3045,0
20250219,200700,217205245,3045,3045,3045,3045,0
20250219,200600,217205245,3045,3045,3045,3045,0
20250219,200500,217205245,3045,3045,3045,3045,0
20250219,200400,217205245,3045,3045,3045,3045,0
20250219,200300,217205245,3045,3045,3045,3045,0
20250219,200200,217205245,3045,3045,3045,3045,0
20250219,200100,217205245,3045,3045,3045,3045,0
20250219,200000,217205245,3045,3045,3045,3045,0
20250219,195900,217205245,3045,3045,3045,3045,0
20250219,195800,217205245,3045,3045,3045,3045,0
20250219,195700,217205245,3045,3045,3045,3045,0
20250219,195600,217205245,3045,3045,3045,3045,0
20250219,195500,217205245,3045,3045,3045,3045,0
20250219,195400,217205245,3045,3045,3045,3045,0
20250219,195300,217205245,3045,3045,3045,3045,1256
20250219,195200,217205245,3045,3045,3045,3045,0
20250219,195100,217205245,3045,3045,3045,3045,0
20250219,195000,217205245,3045,3045,3045,3045,0
20250219,194900,217205245,3045,3045,3045,3045,0
20250219,194800,217205245,3045,3045,3045,3045,0
20250219,194700,217205245,3045,3045,3045,3045,0
20250219,194600,217205245,3045,3045,3045,3045,0
20250219,194500,217205245,3045,3045,3045,3045,0
20250219,194400,217205245,3045,3045,3045,3045,0
20250219,194300,217205245,3045,3045,3045,3045,0
20250219,194200,217205245,3045,3045,3045,3045,0
20250219,194100,217205245,3045,3045,3045,3045,0
20250219,194000,217205245,3045,3045,3045,3045,0
20250219,193900,217205245,3045,3045,3045,3045,0
20250219,193800,217205245,3045,3045,3045,3045,0
20250219,193700,217205245,3045,3045,3045,3045,0
20250219,193600,217205245,3045,3045,3045,3045,0
20250219,193500,217205245,3045,3045,3045,3045,0
20250219,193400,217205245,3045,3045,3045,3045,0
20250219,193300,217205245,3045,3045,3045,3045,0
20250219,193200,217205245,3045,3045,3045,3045,0
20250219,193100,217205245,3045,3045,3045,3045,0
20250219,193000,217205245,3045,3045,3045,3045,0
20250219,192900,217205245,3045,3045,3045,3045,0
20250219,192800,217205245,3045,3045,3045,3045,0
20250219,192700,217205245,3045,3045,3045,3045,0
20250219,192600,217205245,3045,3045,3045,3045,0
20250219,192500,217205245,3045,3045,3045,3045,0
20250219,192400,217205245,3045,3045,3045,3045,0
20250219,192300,217205245,3045,3045,3045,3045,1256
20250219,192200,217205245,3045,3045,3045,3045,0
20250219,192100,217205245,3045,3045,3045,3045,0
20250219,192000,217205245,3045,3045,3045,3045,0
20250219,191900,217205245,3045,3045,3045,3045,0
20250219,191800,217205245,3045,3045,3045,3045,0
20250219,191700,217205245,3045,3045,3045,3045,0
20250219,191600,217205245,3045,3045,3045,3045,0
20250219,191500,217205245,3045,3045,3045,3045,0
20250219,191400,217205245,3045,3045,3045,3045,0
20250219,191300,217205245,3045,3045,3045,3045,0
20250219,191200,217205245,3045,3045,3045,3045,0
20250219,191100,217205245,3045,3045,3045,3045,0
20250219,191000,217205245,3045,3045,3045,3045,0
20250219,190900,217205245,3045,3045,3045,3045,0
20250219,190800,217205245,3045,3045,3045,3045,0
20250219,190700,217205245,3045,3045,3045,3045,0
20250219,190600,217205245,3045,3045,3045,3045,0
20250219,190500,217205245,3045,3045,3045,3045,0
20250219,190400,217205245,3045,3045,3045,3045,0
20250219,190300,217205245,3045,3045,3045,3045,0
20250219,190200,217205245,3045,3045,3045,3045,0
20250219,190100,217205245,3045,3045,3045,3045,0
20250219,190000,217205245,3045,3045,3045,3045,0
20250219,185900,217205245,3045,3045,3045,3045,0
20250219,185800,217205245,3045,3045,3045,3045,0
20250219,185700,217205245,3045,3045,3045,3045,0
20250219,185600,217205245,3045,3045,3045,3045,0
20250219,185500,217205245,3045,3045,3045,3045,0
20250219,185400,217205245,3045,3045,3045,3045,0
20250219,185300,217205245,3045,3045,3045,3045,1256
20250219,185200,217205245,3045,3045,3045,3045,0
20250219,185100,217205245,3045,3045,3045,3045,0
20250219,185000,217205245,3045,3045,3045,3045,0
20250219,184900,217205245,3045,3045,3045,3045,0
20250219,184800,217205245,3045,3045,3045,3045,0
20250219,184700,217205245,3045,3045,3045,3045,0
20250219,184600,217205245,3045,3045,3045,3045,0
20250219,184500,217205245,3045,3045,3045,3045,0
20250219,184400,217205245,3045,3045,3045,3045,0
20250219,184300,217205245,3045,3045,3045,3045,0
20250219,184200,217205245,3045,3045,3045,3045,0
20250219,184100,217205245,3045,3045,3045,3045,0
20250219,184000,217205245,3045,3045,3045,3045,0
20250219,183900,217205245,3045,3045,3045,3045,0
20250219,183800,217205245,3045,3045,3045,3045,0
20250219,183700,217205245,3045,3045,3045,3045,0
20250219,183600,217205245,3045,3045,3045,3045,0
20250219,183500,217205245,3045,3045,3045,3045,0
20250219,183400,217205245,3045,3045,3045,3045,0
20250219,183300,217205245,3045,3045,3045,3045,0
20250219,183200,217205245,3045,3045,3045,3045,0
20250219,183100,217205245,3045,3045,3045,3045,0
20250219,183000,217205245,3045,3045,3045,3045,0
20250219,182900,217205245,3045,3045,3045,3045,0
20250219,182800,217205245,3045,3045,3045,3045,0
20250219,182700,217205245,3045,3045,3045,3045,0
20250219,182600,217205245,3045,3045,3045,3045,0
20250219,182500,217205245,3045,3045,3045,3045,0
20250219,182400,217205245,3045,3045,3045,3045,0
20250219,182300,217205245,3045,3045,3045,3045,1256
20250219,182200,217205245,3045,3045,3045,3045,0
20250219,182100,217205245,3045,3045,3045,3045,0
20250219,182000,217205245,3045,3045,3045,3045,0
20250219,181900,217205245,3045,3045,3045,3045,0
20250219,181800,217205245,3045,3045,3045,3045,0
20250219,181700,217205245,3045,3045,3045,3045,0
20250219,181600,217205245,3045,3045,3045,3045,0
20250219,181500,217205245,3045,3045,3045,3045,0
20250219,181400,217205245,3045,3045,3045,3045,0
20250219,181300,217205245,3045,3045,3045,3045,0
20250219,181200,217205245,3045,3045,3045,3045,0
20250219,181100,217205245,3045,3045,3045,3045,0
20250219,181000,217205245,3045,3045,3045,3045,0
20250219,180900,217205245,3045,3045,3045,3045,0
20250219,180800,217205245,3045,3045,3045,3045,0
20250219,180700,217205245,3045,3045,3045,3045,0
20250219,180600,217205245,3045,3045,3045,3045,0
20250219,180500,217205245,3045,3045,3045,3045,0
20250219,180400,217205245,3045,3045,3045,3045,0
20250219,180300,217205245,3045,3045,3045,3045,0
20250219,180200,217205245,3045,3045,3045,3045,0
20250219,180100,217205245,3045,3045,3045,3045,0
20250219,180000,217205245,3045,3045,3045,3045,0
20250219,175900,217205245,3045,3045,3045,3045,0
20250219,175800,217205245,3045,3045,3045,3045,0
20250219,175700,217205245,3045,3045,3045,3045,0
20250219,175600,217205245,3045,3045,3045,3045,0
20250219,175500,217205245,3045,3045,3045,3045,0
20250219,175400,217205245,3045,3045,3045,3045,0
20250219,175300,217205245,3045,3045,3045,3045,1256
20250219,175200,217205245,3045,3045,3045,3045,0
20250219,175100,217205245,3045,3045,3045,3045,0
20250219,175000,217205245,3045,3045,3045,3045,0
20250219,174900,217205245,3045,3045,3045,3045,0
20250219,174800,217205245,3045,3045,3045,3045,0
20250219,174700,217205245,3045,3045,3045,3045,0
20250219,174600,217205245,3045,3045,3045,3045,0
20250219,174500,217205245,3045,3045,3045,3045,0
20250219,174400,217205245,3045,3045,3045,3045,0
20250219,174300,217205245,3045,3045,3045,3045,0
20250219,174200,217205245,3045,3045,3045,3045,0
20250219,174100,217205245,3045,3045,3045,3045,0
20250219,174000,217205245,3045,3045,3045,3045,0
20250219,173900,217205245,3045,3045,3045,3045,0
20250219,173800,217205245,3045,3045,3045,3045,0
20250219,173700,217205245,3045,3045,3045,3045,0
20250219,173600,217205245,3045,3045,3045,3045,0
20250219,173500,217205245,3045,3045,3045,3045,0
20250219,173400,217205245,3045,3045,3045,3045,0
20250219,173300,217205245,3045,3045,3045,3045,0
20250219,173200,217205245,3045,3045,3045,3045,0
20250219,173100,217205245,3045,3045,3045,3045,0
20250219,173000,217205245,3045,3045,3045,3045,0
20250219,172900,217205245,3045,3045,3045,3045,0
20250219,172800,217205245,3045,3045,3045,3045,0
20250219,172700,217205245,3045,3045,3045,3045,0
20250219,172600,217205245,3045,3045,3045,3045,0
20250219,172500,217205245,3045,3045,3045,3045,0
20250219,172400,217205245,3045,3045,3045,3045,0
20250219,172300,217205245,3045,3045,3045,3045,1256
20250219,172200,217205245,3045,3045,3045,3045,0
20250219,172100,217205245,3045,3045,3045,3045,0
20250219,172000,217205245,3045,3045,3045,3045,0
20250219,171900,217205245,3045,3045,3045,3045,0
20250219,171800,217205245,3045,3045,3045,3045,0
20250219,171700,217205245,3045,3045,3045,3045,0
20250219,171600,217205245,3045,3045,3045,3045,0
20250219,171500,217205245,3045,3045,3045,3045,0
20250219,171400,217205245,3045,3045,3045,3045,0
20250219,171300,217205245,3045,3045,3045,3045,0
20250219,171200,217205245,3045,3045,3045,3045,0
20250219,171100,217205245,3045,3045,3045,3045,0
20250219,171000,217205245,3045,3045,3045,3045,0
20250219,170900,217205245,3045,3045,3045,3045,0
20250219,170800,217205245,3045,3045,3045,3045,0
20250219,170700,217205245,3045,3045,3045,3045,0
20250219,170600,217205245,3045,3045,3045,3045,0
20250219,170500,217205245,3045,3045,3045,3045,0
20250219,170400,217205245,3045,3045,3045,3045,0
20250219,170300,217205245,3045,3045,3045,3045,0
20250219,170200,217205245,3045,3045,3045,3045,0
20250219,170100,217205245,3045,3045,3045,3045,0
20250219,170000,217205245,3045,3045,3045,3045,0
20250219,165900,217205245,3045,3045,3045,3045,0
20250219,165800,217205245,3045,3045,3045,3045,0
20250219,165700,217205245,3045,3045,3045,3045,0
20250219,165600,217205245,3045,3045,3045,3045,0
20250219,165500,217205245,3045,3045,3045,3045,0
20250219,165400,217205245,3045,3045,3045,3045,0
20250219,165300,217205245,3045,3045,3045,3045,1256
20250219,165200,217205245,3045,3045,3045,3045,0
20250219,165100,217205245,3045,3045,3045,3045,0
20250219,165000,217205245,3045,3045,3045,3045,0
20250219,164900,217205245,3045,3045,3045,3045,0
20250219,164800,217205245,3045,3045,3045,3045,0
20250219,164700,217205245,3045,3045,3045,3045,0
20250219,164600,217205245,3045,3045,3045,3045,0
20250219,164500,217205245,3045,3045,3045,3045,0
20250219,164400,217205245,3045,3045,3045,3045,0
20250219,164300,217205245,3045,3045,3045,3045,0
20250219,164200,217205245,3045,3045,3045,3045,0
20250219,164100,217205245,3045,3045,3045,3045,0
20250219,164000,217205245,3045,3045,3045,3045,0
20250219,163900,217205245,3045,3045,3045,3045,0
20250219,163800,217205245,3045,3045,3045,3045,0
20250219,163700,217205245,3045,3045,3045,3045,0
20250219,163600,217205245,3045,3045,3045,3045,0
20250219,163500,217205245,3045,3045,3045,3045,0
20250219,163400,217205245,3045,3045,3045,3045,0
20250219,163300,217205245,3045,3045,3045,3045,0
20250219,163200,217205245,3045,3045,3045,3045,0
20250219,163100,217205245,3045,3045,3045,3045,0
20250219,163000,217205245,3045,3045,3045,3045,0
20250219,162900,217205245,3045,3045,3045,3045,0
20250219,162800,217205245,3045,3045,3045,3045,0
20250219,162700,217205245,3045,3045,3045,3045,0
20250219,162600,217205245,3045,3045,3045,3045,0
20250219,162500,217205245,3045,3045,3045,3045,0
20250219,162400,217205245,3045,3045,3045,3045,0
20250219,162300,217205245,3045,3045,3045,3045,1256
20250219,162200,217205245,3045,3045,3045,3045,0
20250219,162100,217205245,3045,3045,3045,3045,0
20250219,162000,217205245,3045,3045,3045,3045,0
20250219,161900,217205245,3045,3045,3045,3045,0
20250219,161800,217205245,3045,3045,3045,3045,0
20250219,161700,217205245,3045,3045,3045,3045,0
20250219,161600,217205245,3045,3045,3045,3045,0
20250219,161500,217205245,3045,3045,3045,3045,0
20250219,161400,217205245,3045,3045,3045,3045,0
20250219,161300,217205245,3045,3045,3045,3045,0
20250219,161200,217205245,3045,3045,3045,3045,0
20250219,161100,217205245,3045,3045,3045,3045,0
20250219,161000,217205245,3045,3045,3045,3045,0
20250219,160900,217205245,3045,3045,3045,3045,0
20250219,160800,217205245,3045,3045,3045,3045,0
20250219,160700,217205245,3045,3045,3045,3045,0
20250219,160600,217205245,3045,3045,3045,3045,0
20250219,160500,217205245,3045,3045,3045,3045,0
20250219,160400,217205245,3045,3045,3045,3045,0
20250219,160300,217205245,3045,3045,3045,3045,0
20250219,160200,217205245,3045,3045,3045,3045,0
20250219,160100,217205245,3045,3045,3045,3045,0
20250219,160000,217205245,3045,3045,3045,3045,0
20250219,155900,217205245,3045,3045,3045,3045,0
20250219,155800,217205245,3045,3045,3045,3045,0
20250219,155700,217205245,3045,3045,3045,3045,0
20250219,155600,217205245,3045,3045,3045,3045,0
20250219,155500,217205245,3045,3045,3045,3045,0
20250219,155400,217205245,3045,3045,3045,3045,0
20250219,155300,217205245,3045,3045,3045,3045,1256
20250219,155200,217205245,3045,3045,3045,3045,0
20250219,155100,217205245,3045,3045,3045,3045,0
20250219,155000,217205245,3045,3045,3045,3045,0
20250219,154900,217205245,3045,3045,3045,3045,0
20250219,154800,217205245,3045,3045,3045,3045,0
20250219,154700,217205245,3045,3045,3045,3045,0
20250219,154600,217205245,3045,3045,3045,3045,0
20250219,154500,217205245,3045,3045,3045,3045,0
20250219,154400,217205245,3045,3045,3045,3045,0
20250219,154300,217205245,3045,3045,3045,3045,0
20250219,154200,217205245,3045,3045,3045,3045,0
20250219,154100,217205245,3045,3045,3045,3045,0
20250219,154000,217205245,3045,3045,3045,3045,0
20250219,153900,217205245,3045,3045,3045,3045,0
20250219,153800,217205245,3045,3045,3045,3045,0
20250219,153700,217205245,3045,3045,3045,3045,0
20250219,153600,217205245,3045,3045,3045,3045,0
20250219,153500,217205245,3045,3045,3045,3045,0
20250219,153400,217205245,3045,3045,3045,3045,0
20250219,153300,217205245,3045,3045,3045,3045,0
20250219,153200,217205245,3045,3045,3045,3045,0
20250219,153100,217205245,3045,3045,3045,3045,0
20250219,153000,217205245,3045,3045,3045,3045,1256
20250219,152900,213380725,3040,3040,3040,3040,0
20250219,152800,213380725,3040,3040,3040,3040,0
20250219,152700,213380725,3040,3040,3040,3040,0
20250219,152600,213380725,3040,3040,3040,3040,0
20250219,152500,213380725,3040,3040,3040,3040,0
20250219,152400,213380725,3040,3040,3040,3040,0
20250219,152300,213380725,3040,3040,3040,3040,0
20250219,152200,213380725,3040,3040,3040,3040,0
20250219,152100,213380725,3040,3040,3040,3040,0
20250219,152000,213380725,3040,3040,3040,3040,0
20250219,151900,213380725,3040,3035,3040,3035,175
20250219,151800,212849100,3035,3035,3035,3035,0
20250219,151700,212849100,3035,3035,3035,3035,0
20250219,151600,212849100,3035,3035,3035,3035,30
20250219,151500,212758050,3045,3045,3045,3045,0
20250219,151400,212758050,3045,3045,3045,3045,0
20250219,151300,212758050,3045,3045,3045,3045,0
20250219,151200,212758050,3045,3045,3045,3045,0
20250219,151100,212758050,3045,3045,3045,3045,0
20250219,151000,212758050,3045,3045,3045,3045,0
20250219,150900,212758050,3045,3045,3045,3045,0
20250219,150800,212758050,3045,3045,3045,3045,0
20250219,150700,212758050,3045,3045,3045,3045,0
20250219,150600,212758050,3045,3045,3045,3045,0
20250219,150500,212758050,3045,3045,3045,3035,25
20250219,150400,212682025,3045,3045,3045,3045,0
20250219,150300,212682025,3045,3045,3045,3045,0
20250219,150200,212682025,3045,3045,3045,3045,0
20250219,150100,212682025,3045,3045,3045,3045,0
20250219,150000,212682025,3045,3045,3045,3045,0
20250219,145900,212682025,3045,3045,3045,3045,9
20250219,145800,212654620,3035,3040,3040,3035,23
20250219,145700,212584800,3045,3045,3045,3045,0
20250219,145600,212584800,3045,3045,3045,3045,0
20250219,145500,212584800,3045,3045,3045,3045,0
20250219,145400,212584800,3045,3045,3045,3045,0
20250219,145300,212584800,3045,3045,3045,3045,32
20250219,145200,212487360,3045,3050,3055,3045,7
20250219,145100,212465990,3055,3055,3055,3055,0
20250219,145000,212465990,3055,3055,3055,3055,0
20250219,144900,212465990,3055,3030,3055,3030,10011
20250219,144800,181933560,3030,3030,3030,3030,5
20250219,144700,181918410,3035,3035,3035,3035,0
20250219,144600,181918410,3035,3035,3035,3035,0
20250219,144500,181918410,3035,3035,3035,3035,0
20250219,144400,181918410,3035,3035,3035,3035,0
20250219,144300,181918410,3035,3035,3035,3035,0
20250219,144200,181918410,3035,3035,3035,3035,0
20250219,144100,181918410,3035,3035,3035,3035,0
20250219,144000,181918410,3035,3035,3035,3035,0
20250219,143900,181918410,3035,3035,3035,3035,0
20250219,143800,181918410,3035,3030,3035,3030,9
20250219,143700,181891105,3020,3020,3020,3020,30
20250219,143600,181800505,3035,3035,3035,3035,0
20250219,143500,181800505,3035,3035,3035,3035,0
20250219,143400,181800505,3035,3035,3035,3035,0
20250219,143300,181800505,3035,3035,3035,3035,0
20250219,143200,181800505,3035,3035,3035,3035,0
20250219,143100,181800505,3035,3035,3035,3035,0
20250219,143000,181800505,3035,3035,3035,3035,0
20250219,142900,181800505,3035,3035,3035,3035,0
20250219,142800,181800505,3035,3035,3035,3035,0
20250219,142700,181800505,3035,3035,3035,3035,0
20250219,142600,181800505,3035,3025,3035,3020,1004
20250219,142500,178767880,3030,3030,3030,3030,0
20250219,142400,178767880,3030,3030,3030,3030,0
20250219,142300,178767880,3030,3030,3030,3030,1
20250219,142200,178764850,3035,3035,3035,3035,0
20250219,142100,178764850,3035,3035,3035,3035,0
20250219,142000,178764850,3035,3035,3035,3035,0
20250219,141900,178764850,3035,3035,3035,3035,0
20250219,141800,178764850,3035,3035,3035,3035,0
20250219,141700,178764850,3035,3035,3035,3035,0
20250219,141600,178764850,3035,3025,3035,3025,1115
20250219,141500,175386225,3025,3025,3025,3025,35
20250219,141400,175280350,3035,3035,3035,3035,0
20250219,141300,175280350,3035,3035,3035,3035,0
20250219,141200,175280350,3035,3035,3035,3035,0
20250219,141100,175280350,3035,3035,3035,3035,0
20250219,141000,175280350,3035,3035,3035,3035,0
20250219,140900,175280350,3035,3035,3035,3035,0
20250219,140800,175280350,3035,3030,3035,3020,1524
20250219,140700,170669900,3035,3035,3035,3035,0
20250219,140600,170669900,3035,3035,3035,3035,0
20250219,140500,170669900,3035,3035,3035,3035,0
20250219,140400,170669900,3035,3035,3035,3035,0
20250219,140300,170669900,3035,3035,3035,3035,0
20250219,140200,170669900,3035,3035,3035,3035,0
20250219,140100,170669900,3035,3035,3035,3035,0
20250219,140000,170669900,3035,3035,3035,3035,0
20250219,135900,170669900,3035,3035,3035,3035,0
20250219,135800,170669900,3035,3035,3035,3035,3
20250219,135700,170660795,3035,3035,3035,3035,0
20250219,135600,170660795,3035,3035,3035,3035,1
20250219,135500,170657760,3035,3035,3035,3035,0
20250219,135400,170657760,3035,3035,3035,3035,0
20250219,135300,170657760,3035,3035,3035,3035,1
20250219,135200,170654725,3030,3030,3030,3030,5
20250219,135100,170639575,3035,3035,3035,3035,0
20250219,135000,170639575,3035,3035,3035,3035,0
20250219,134900,170639575,3035,3035,3035,3035,0
20250219,134800,170639575,3035,3035,3035,3035,0
20250219,134700,170639575,3035,3035,3035,3035,0
20250219,134600,170639575,3035,3035,3035,3035,0
20250219,134500,170639575,3035,3035,3035,3035,0
20250219,134400,170639575,3035,3035,3035,3035,1
20250219,134300,170636540,3035,3035,3035,3035,1
20250219,134200,170633505,3035,3035,3035,3035,0
20250219,134100,170633505,3035,3035,3035,3035,0
20250219,134000,170633505,3035,3035,3035,3035,0
20250219,133900,170633505,3035,3040,3040,3030,5567
20250219,133800,153754970,3050,3050,3050,3050,1
20250219,133700,153751920,3040,3040,3040,3040,1
20250219,133600,153748880,3040,3040,3040,3040,0
20250219,133500,153748880,3040,3040,3040,3040,0
20250219,133400,153748880,3040,3045,3045,3040,696
20250219,133300,151632990,3050,3050,3050,3050,0
20250219,133200,151632990,3050,3050,3050,3050,35
20250219,133100,151526240,3050,3050,3050,3050,1290
20250219,133000,147591740,3050,3050,3050,3050,0
20250219,132900,147591740,3050,3050,3050,3050,0
20250219,132800,147591740,3050,3050,3050,3050,0
20250219,132700,147591740,3050,3050,3050,3050,0
20250219,132600,147591740,3050,3050,3050,3050,0
20250219,132500,147591740,3050,3050,3050,3050,0
20250219,132400,147591740,3050,3050,3050,3050,0
20250219,132300,147591740,3050,3050,3050,3050,0
20250219,132200,147591740,3050,3050,3050,3050,0
20250219,132100,147591740,3050,3050,3050,3050,0
20250219,132000,147591740,3050,3050,3050,3050,0
20250219,131900,147591740,3050,3050,3050,3045,110
20250219,131800,147256740,3045,3045,3045,3045,0
20250219,131700,147256740,3045,3045,3045,3045,5
20250219,131600,147241515,3050,3050,3050,3050,0
20250219,131500,147241515,3050,3050,3050,3050,0
20250219,131400,147241515,3050,3050,3050,3050,0
20250219,131300,147241515,3050,3050,3050,3050,0
20250219,131200,147241515,3050,3050,3050,3050,0
20250219,131100,147241515,3050,3050,3050,3050,0
20250219,131000,147241515,3050,3050,3050,3050,0
20250219,130900,147241515,3050,3050,3050,3050,1
20250219,130800,147238465,3045,3045,3045,3045,0
20250219,130700,147238465,3045,3045,3045,3045,100
20250219,130600,146933965,3045,3045,3045,3045,51
20250219,130500,146778670,3050,3050,3050,3050,0
20250219,130400,146778670,3050,3050,3050,3050,0
20250219,130300,146778670,3050,3050,3050,3050,0
20250219,130200,146778670,3050,3050,3050,3050,0
20250219,130100,146778670,3050,3050,3050,3050,0
20250219,130000,146778670,3050,3050,3050,3050,65
20250219,125900,146580420,3050,3050,3050,3050,0
20250219,125800,146580420,3050,3050,3050,3050,631
20250219,125700,144655870,3040,3040,3050,3040,85
20250219,125600,144397120,3050,3050,3050,3050,0
20250219,125500,144397120,3050,3050,3050,3050,0
20250219,125400,144397120,3050,3050,3050,3050,0
20250219,125300,144397120,3050,3050,3050,3050,0
20250219,125200,144397120,3050,3050,3050,3050,1
20250219,125100,144394070,3040,3040,3040,3040,0
20250219,125000,144394070,3040,3040,3040,3040,200
20250219,124900,143786070,3040,3040,3040,3040,100
20250219,124800,143482070,3050,3050,3050,3050,1
20250219,124700,143479020,3040,3050,3050,3040,101
20250219,124600,143171970,3040,3050,3050,3040,305
20250219,124500,142244720,3050,3050,3050,3050,0
20250219,124400,142244720,3050,3050,3050,3050,0
20250219,124300,142244720,3050,3050,3050,3050,0
20250219,124200,142244720,3050,3050,3050,3050,0
20250219,124100,142244720,3050,3050,3050,3050,0
20250219,124000,142244720,3050,3050,3050,3050,0
20250219,123900,142244720,3050,3050,3050,3050,0
20250219,123800,142244720,3050,3050,3050,3050,0
20250219,123700,142244720,3050,3050,3050,3050,0
20250219,123600,142244720,3050,3050,3050,3050,4
20250219,123500,142232520,3050,3050,3050,3050,0
20250219,123400,142232520,3050,3050,3050,3050,0
20250219,123300,142232520,3050,3045,3050,3045,101
20250219,123200,141924970,3050,3050,3050,3050,1
20250219,123100,141921920,3040,3040,3040,3040,0
20250219,123000,141921920,3040,3040,3040,3040,10
20250219,122900,141891520,3050,3050,3050,3050,2
20250219,122800,141885420,3045,3035,3045,3035,124
20250219,122700,141508080,3040,3040,3040,3040,102
20250219,122600,141198000,3050,3050,3050,3050,0
20250219,122500,141198000,3050,3050,3050,3050,0
20250219,122400,141198000,3050,3050,3050,3050,0
20250219,122300,141198000,3050,3050,3050,3050,0
20250219,122200,141198000,3050,3050,3050,3050,0
20250219,122100,141198000,3050,3050,3050,3050,0
20250219,122000,141198000,3050,3050,3050,3050,0
20250219,121900,141198000,3050,3050,3050,3050,0
20250219,121800,141198000,3050,3050,3050,3050,1
20250219,121700,141194950,3050,3050,3050,3050,0
20250219,121600,141194950,3050,3040,3050,3040,30
20250219,121500,141103720,3040,3040,3040,3040,0
20250219,121400,141103720,3040,3040,3040,3040,0
20250219,121300,141103720,3040,3040,3040,3040,0
20250219,121200,141103720,3040,3040,3040,3040,1
20250219,121100,141100680,3040,3040,3040,3040,93
20250219,121000,140817960,3050,3050,3050,3050,0
20250219,120900,140817960,3050,3040,3050,3040,29
20250219,120800,140729680,3050,3050,3050,3050,2
20250219,120700,140723580,3040,3045,3045,3040,400
20250219,120600,139507530,3050,3050,3050,3050,2
20250219,120500,139501430,3050,3050,3050,3050,0
20250219,120400,139501430,3050,3050,3050,3050,0
20250219,120300,139501430,3050,3050,3050,3050,0
20250219,120200,139501430,3050,3050,3050,3050,0
20250219,120100,139501430,3050,3050,3050,3050,0
20250219,120000,139501430,3050,3050,3050,3050,0
20250219,115900,139501430,3050,3050,3050,3050,0
20250219,115800,139501430,3050,3050,3050,3050,0
20250219,115700,139501430,3050,3050,3050,3050,0
20250219,115600,139501430,3050,3050,3050,3050,2
20250219,115500,139495330,3045,3045,3045,3045,0
20250219,115400,139495330,3045,3050,3050,3045,1170
20250219,115300,135932675,3045,3045,3045,3045,0
20250219,115200,135932675,3045,3045,3045,3045,5
20250219,115100,135917450,3055,3055,3055,3055,0
20250219,115000,135917450,3055,3055,3055,3055,0
20250219,114900,135917450,3055,3055,3055,3055,0
20250219,114800,135917450,3055,3055,3055,3055,3
20250219,114700,135908285,3055,3055,3055,3055,0
20250219,114600,135908285,3055,3055,3055,3055,1
20250219,114500,135905230,3045,3045,3045,3045,2442
20250219,114400,128469340,3045,3045,3045,3045,19
20250219,114300,128411485,3045,3045,3045,3045,0
20250219,114200,128411485,3045,3045,3045,3045,90
20250219,114100,128137435,3055,3055,3055,3055,0
20250219,114000,128137435,3055,3055,3055,3055,200
20250219,113900,127526435,3045,3045,3045,3045,1000
20250219,113800,124481435,3055,3055,3055,3055,0
20250219,113700,124481435,3055,3055,3055,3055,0
20250219,113600,124481435,3055,3050,3055,3050,120
20250219,113500,124115395,3050,3050,3050,3050,0
20250219,113400,124115395,3050,3050,3050,3050,0
20250219,113300,124115395,3050,3050,3050,3050,16
20250219,113200,124066595,3055,3055,3055,3055,0
20250219,113100,124066595,3055,3055,3055,3055,0
20250219,113000,124066595,3055,3055,3055,3055,0
20250219,112900,124066595,3055,3055,3055,3055,0
20250219,112800,124066595,3055,3055,3055,3055,0
20250219,112700,124066595,3055,3055,3055,3055,0
20250219,112600,124066595,3055,3055,3055,3055,0
20250219,112500,124066595,3055,3050,3055,3050,1640
20250219,112400,119064590,3050,3050,3050,3050,0
20250219,112300,119064590,3050,3050,3050,3050,0
20250219,112200,119064590,3050,3045,3050,3045,10
20250219,112100,119034135,3045,3045,3045,3045,0
20250219,112000,119034135,3045,3045,3045,3045,0
20250219,111900,119034135,3045,3045,3045,3045,600
20250219,111800,117207135,3045,3045,3045,3045,0
20250219,111700,117207135,3045,3045,3045,3045,0
20250219,111600,117207135,3045,3045,3045,3045,1
20250219,111500,117204090,3045,3045,3045,3045,0
20250219,111400,117204090,3045,3045,3045,3045,0
20250219,111300,117204090,3045,3045,3045,3045,0
20250219,111200,117204090,3045,3045,3045,3045,0
20250219,111100,117204090,3045,3040,3045,3040,2
20250219,111000,117198005,3045,3045,3045,3045,0
20250219,110900,117198005,3045,3045,3045,3045,0
20250219,110800,117198005,3045,3045,3045,3045,0
20250219,110700,117198005,3045,3035,3045,3030,51
20250219,110600,117043445,3050,3050,3050,3050,0
20250219,110500,117043445,3050,3045,3050,3045,3
20250219,110400,117034305,3050,3050,3050,3050,0
20250219,110300,117034305,3050,3050,3050,3050,0
20250219,110200,117034305,3050,3045,3050,3045,5
20250219,110100,117019065,3045,3045,3045,3045,250
20250219,110000,116257815,3045,3045,3045,3045,0
20250219,105900,116257815,3045,3045,3045,3045,0
20250219,105800,116257815,3045,3045,3045,3045,0
20250219,105700,116257815,3045,3045,3045,3045,0
20250219,105600,116257815,3045,3045,3045,3045,0
20250219,105500,116257815,3045,3045,3045,3045,0
20250219,105400,116257815,3045,3045,3045,3045,0
20250219,105300,116257815,3045,3045,3045,3045,0
20250219,105200,116257815,3045,3045,3045,3045,0
20250219,105100,116257815,3045,3045,3045,3045,0
20250219,105000,116257815,3045,3045,3045,3045,1
20250219,104900,116254770,3035,3040,3040,3035,3222
20250219,104800,106470000,3045,3045,3045,3045,0
20250219,104700,106470000,3045,3045,3045,3045,173
20250219,104600,105943215,3045,3045,3045,3045,0
20250219,104500,105943215,3045,3045,3045,3045,127
20250219,104400,105556500,3045,3040,3045,3040,2
20250219,104300,105550415,3045,3045,3045,3045,0
20250219,104200,105550415,3045,3045,3045,3045,10
20250219,104100,105519965,3045,3045,3045,3045,1537
20250219,104000,100839800,3050,3050,3050,3050,0
20250219,103900,100839800,3050,3050,3050,3050,1101
20250219,103800,97481750,3055,3060,3060,3055,41
20250219,103700,97356300,3060,3060,3060,3060,37
20250219,103600,97243080,3060,3060,3060,3060,11
20250219,103500,97209420,3055,3050,3055,3050,717
20250219,103400,95019410,3050,3050,3050,3050,400
20250219,103300,93799410,3050,3050,3050,3050,0
20250219,103200,93799410,3050,3050,3050,3050,8
20250219,103100,93775010,3050,3045,3050,3045,464
20250219,103000,92362125,3045,3035,3045,3035,102
20250219,102900,92052540,3050,3050,3050,3050,0
20250219,102800,92052540,3050,3050,3050,3050,0
20250219,102700,92052540,3050,3050,3050,3050,0
20250219,102600,92052540,3050,3050,3050,3050,0
20250219,102500,92052540,3050,3040,3050,3040,747
20250219,102400,89781650,3050,3050,3050,3050,0
20250219,102300,89781650,3050,3050,3050,3040,103
20250219,102200,89467520,3055,3040,3055,3040,14
20250219,102100,89424830,3050,3050,3050,3050,1154
20250219,102000,85905130,3045,3045,3045,3045,50
20250219,101900,85752880,3060,3050,3060,3050,1279
20250219,101800,81851240,3050,3050,3050,3050,0
20250219,101700,81851240,3050,3050,3050,3050,500
20250219,101600,80326240,3050,3045,3050,3045,750
20250219,101500,78040740,3040,3040,3040,3040,0
20250219,101400,78040740,3040,3040,3040,3040,0
20250219,101300,78040740,3040,3040,3040,3040,400
20250219,101200,76824740,3050,3050,3050,3050,0
20250219,101100,76824740,3050,3045,3050,3045,1049
20250219,101000,73626290,3050,3035,3050,3035,4534
20250219,100900,59835095,3035,3035,3035,3035,482
20250219,100800,58372225,3040,3030,3040,3030,2242
20250219,100700,51570850,3030,3030,3030,3030,2
20250219,100600,51564790,3030,3030,3030,3030,350
20250219,100500,50504290,3030,3030,3030,3030,196
20250219,100400,49910410,3030,3030,3030,3030,0
20250219,100300,49910410,3030,3025,3030,3025,100
20250219,100200,49607815,3025,3025,3025,3025,100
20250219,100100,49305315,3025,3025,3025,3025,110
20250219,100000,48972565,3025,3030,3030,3025,335
20250219,095900,47958880,3030,3025,3030,3025,757
20250219,095800,45666205,3020,3010,3025,3010,643
20250219,095700,43724355,3020,3020,3020,3020,2000
20250219,095600,37684355,3020,3020,3020,3020,0
20250219,095500,37684355,3020,3015,3020,3010,1546
20250219,095400,33022890,3005,3015,3015,3005,200
20250219,095300,32420890,3010,3005,3010,3005,1145
20250219,095200,28974940,3010,3005,3010,3005,113
20250219,095100,28635310,3010,3005,3010,3005,892
20250219,095000,25954835,3005,3005,3005,3005,2
20250219,094900,25948825,2990,2995,2995,2990,83
20250219,094800,25700605,3005,3005,3005,3005,1
20250219,094700,25697600,3005,3005,3005,3005,108
20250219,094600,25373060,3005,3005,3005,3005,1
20250219,094500,25370055,3005,3005,3005,2990,1593
20250219,094400,20603810,2995,2995,2995,2995,0
20250219,094300,20603810,2995,2995,2995,2995,46
20250219,094200,20466040,3005,3005,3005,3005,0
20250219,094100,20466040,3005,3005,3005,3005,0
20250219,094000,20466040,3005,3005,3005,3005,100
20250219,093900,20165540,3005,3005,3005,3005,0
20250219,093800,20165540,3005,3005,3005,3005,0
20250219,093700,20165540,3005,3005,3005,3005,0
20250219,093600,20165540,3005,3000,3005,3000,21
20250219,093500,20102490,3005,3000,3005,3000,352
20250219,093400,19046290,3000,3000,3000,3000,101
20250219,093300,18743290,2995,2995,2995,2995,100
20250219,093200,18443790,3000,3000,3000,3000,0
20250219,093100,18443790,3000,3000,3000,3000,0
20250219,093000,18443790,3000,3000,3000,3000,1
20250219,092900,18440790,3000,3000,3000,3000,0
20250219,092800,18440790,3000,2995,3000,2995,506
20250219,092700,16923650,3000,3000,3000,3000,0
20250219,092600,16923650,3000,3000,3000,3000,2
20250219,092500,16917650,3000,3000,3000,3000,0
20250219,092400,16917650,3000,3000,3000,3000,0
20250219,092300,16917650,3000,3000,3000,3000,0
20250219,092200,16917650,3000,3000,3000,3000,10
20250219,092100,16887650,2995,2995,2995,2995,135
20250219,092000,16483325,2990,2990,2990,2990,0
20250219,091900,16483325,2990,2990,2990,2990,0
20250219,091800,16483325,2990,2990,2990,2990,0
20250219,091700,16483325,2990,2990,2990,2990,0
20250219,091600,16483325,2990,2990,2990,2990,0
20250219,091500,16483325,2990,2990,2990,2990,916
20250219,091400,13744485,2995,2995,2995,2995,0
20250219,091300,13744485,2995,2995,2995,2995,0
20250219,091200,13744485,2995,2995,2995,2995,1
20250219,091100,13741490,2995,2995,2995,2995,39
20250219,091000,13624685,3000,3000,3005,3000,901
20250219,090900,10921680,3005,3000,3005,2995,54
20250219,090800,10759900,3005,3005,3005,2990,83
20250219,090700,10510515,3005,2980,3005,2980,1285
20250219,090600,6681025,2980,2980,2980,2980,0
20250219,090500,6681025,2980,2980,2980,2980,0
20250219,090400,6681025,2980,2980,2980,2980,1
20250219,090300,6678045,2975,2975,2975,2975,0
20250219,090200,6678045,2975,2970,2975,2970,1154
20250219,090100,3244925,2960,2970,2970,2960,993
20250219,090000,297500,2975,2975,2975,2975,100