KissMeData/139670/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202900,121967640,2930,2930,2930,2930,238
20250219,202800,121967640,2930,2930,2930,2930,0
20250219,202700,121967640,2930,2930,2930,2930,0
20250219,202600,121967640,2930,2930,2930,2930,0
20250219,202500,121967640,2930,2930,2930,2930,0
20250219,202400,121967640,2930,2930,2930,2930,0
20250219,202300,121967640,2930,2930,2930,2930,0
20250219,202200,121967640,2930,2930,2930,2930,0
20250219,202100,121967640,2930,2930,2930,2930,0
20250219,202000,121967640,2930,2930,2930,2930,0
20250219,201900,121967640,2930,2930,2930,2930,0
20250219,201800,121967640,2930,2930,2930,2930,0
20250219,201700,121967640,2930,2930,2930,2930,0
20250219,201600,121967640,2930,2930,2930,2930,0
20250219,201500,121967640,2930,2930,2930,2930,0
20250219,201400,121967640,2930,2930,2930,2930,0
20250219,201300,121967640,2930,2930,2930,2930,0
20250219,201200,121967640,2930,2930,2930,2930,0
20250219,201100,121967640,2930,2930,2930,2930,0
20250219,201000,121967640,2930,2930,2930,2930,0
20250219,200900,121967640,2930,2930,2930,2930,0
20250219,200800,121967640,2930,2930,2930,2930,0
20250219,200700,121967640,2930,2930,2930,2930,0
20250219,200600,121967640,2930,2930,2930,2930,0
20250219,200500,121967640,2930,2930,2930,2930,0
20250219,200400,121967640,2930,2930,2930,2930,0
20250219,200300,121967640,2930,2930,2930,2930,0
20250219,200200,121967640,2930,2930,2930,2930,0
20250219,200100,121967640,2930,2930,2930,2930,0
20250219,200000,121967640,2930,2930,2930,2930,0
20250219,195900,121967640,2930,2930,2930,2930,238
20250219,195800,121967640,2930,2930,2930,2930,0
20250219,195700,121967640,2930,2930,2930,2930,0
20250219,195600,121967640,2930,2930,2930,2930,0
20250219,195500,121967640,2930,2930,2930,2930,0
20250219,195400,121967640,2930,2930,2930,2930,0
20250219,195300,121967640,2930,2930,2930,2930,0
20250219,195200,121967640,2930,2930,2930,2930,0
20250219,195100,121967640,2930,2930,2930,2930,0
20250219,195000,121967640,2930,2930,2930,2930,0
20250219,194900,121967640,2930,2930,2930,2930,0
20250219,194800,121967640,2930,2930,2930,2930,0
20250219,194700,121967640,2930,2930,2930,2930,0
20250219,194600,121967640,2930,2930,2930,2930,0
20250219,194500,121967640,2930,2930,2930,2930,0
20250219,194400,121967640,2930,2930,2930,2930,0
20250219,194300,121967640,2930,2930,2930,2930,0
20250219,194200,121967640,2930,2930,2930,2930,0
20250219,194100,121967640,2930,2930,2930,2930,0
20250219,194000,121967640,2930,2930,2930,2930,0
20250219,193900,121967640,2930,2930,2930,2930,0
20250219,193800,121967640,2930,2930,2930,2930,0
20250219,193700,121967640,2930,2930,2930,2930,0
20250219,193600,121967640,2930,2930,2930,2930,0
20250219,193500,121967640,2930,2930,2930,2930,0
20250219,193400,121967640,2930,2930,2930,2930,0
20250219,193300,121967640,2930,2930,2930,2930,0
20250219,193200,121967640,2930,2930,2930,2930,0
20250219,193100,121967640,2930,2930,2930,2930,0
20250219,193000,121967640,2930,2930,2930,2930,0
20250219,192900,121967640,2930,2930,2930,2930,238
20250219,192800,121967640,2930,2930,2930,2930,0
20250219,192700,121967640,2930,2930,2930,2930,0
20250219,192600,121967640,2930,2930,2930,2930,0
20250219,192500,121967640,2930,2930,2930,2930,0
20250219,192400,121967640,2930,2930,2930,2930,0
20250219,192300,121967640,2930,2930,2930,2930,0
20250219,192200,121967640,2930,2930,2930,2930,0
20250219,192100,121967640,2930,2930,2930,2930,0
20250219,192000,121967640,2930,2930,2930,2930,0
20250219,191900,121967640,2930,2930,2930,2930,0
20250219,191800,121967640,2930,2930,2930,2930,0
20250219,191700,121967640,2930,2930,2930,2930,0
20250219,191600,121967640,2930,2930,2930,2930,0
20250219,191500,121967640,2930,2930,2930,2930,0
20250219,191400,121967640,2930,2930,2930,2930,0
20250219,191300,121967640,2930,2930,2930,2930,0
20250219,191200,121967640,2930,2930,2930,2930,0
20250219,191100,121967640,2930,2930,2930,2930,0
20250219,191000,121967640,2930,2930,2930,2930,0
20250219,190900,121967640,2930,2930,2930,2930,0
20250219,190800,121967640,2930,2930,2930,2930,0
20250219,190700,121967640,2930,2930,2930,2930,0
20250219,190600,121967640,2930,2930,2930,2930,0
20250219,190500,121967640,2930,2930,2930,2930,0
20250219,190400,121967640,2930,2930,2930,2930,0
20250219,190300,121967640,2930,2930,2930,2930,0
20250219,190200,121967640,2930,2930,2930,2930,0
20250219,190100,121967640,2930,2930,2930,2930,0
20250219,190000,121967640,2930,2930,2930,2930,0
20250219,185900,121967640,2930,2930,2930,2930,238
20250219,185800,121967640,2930,2930,2930,2930,0
20250219,185700,121967640,2930,2930,2930,2930,0
20250219,185600,121967640,2930,2930,2930,2930,0
20250219,185500,121967640,2930,2930,2930,2930,0
20250219,185400,121967640,2930,2930,2930,2930,0
20250219,185300,121967640,2930,2930,2930,2930,0
20250219,185200,121967640,2930,2930,2930,2930,0
20250219,185100,121967640,2930,2930,2930,2930,0
20250219,185000,121967640,2930,2930,2930,2930,0
20250219,184900,121967640,2930,2930,2930,2930,0
20250219,184800,121967640,2930,2930,2930,2930,0
20250219,184700,121967640,2930,2930,2930,2930,0
20250219,184600,121967640,2930,2930,2930,2930,0
20250219,184500,121967640,2930,2930,2930,2930,0
20250219,184400,121967640,2930,2930,2930,2930,0
20250219,184300,121967640,2930,2930,2930,2930,0
20250219,184200,121967640,2930,2930,2930,2930,0
20250219,184100,121967640,2930,2930,2930,2930,0
20250219,184000,121967640,2930,2930,2930,2930,0
20250219,183900,121967640,2930,2930,2930,2930,0
20250219,183800,121967640,2930,2930,2930,2930,0
20250219,183700,121967640,2930,2930,2930,2930,0
20250219,183600,121967640,2930,2930,2930,2930,0
20250219,183500,121967640,2930,2930,2930,2930,0
20250219,183400,121967640,2930,2930,2930,2930,0
20250219,183300,121967640,2930,2930,2930,2930,0
20250219,183200,121967640,2930,2930,2930,2930,0
20250219,183100,121967640,2930,2930,2930,2930,0
20250219,183000,121967640,2930,2930,2930,2930,0
20250219,182900,121967640,2930,2930,2930,2930,238
20250219,182800,121967640,2930,2930,2930,2930,0
20250219,182700,121967640,2930,2930,2930,2930,0
20250219,182600,121967640,2930,2930,2930,2930,0
20250219,182500,121967640,2930,2930,2930,2930,0
20250219,182400,121967640,2930,2930,2930,2930,0
20250219,182300,121967640,2930,2930,2930,2930,0
20250219,182200,121967640,2930,2930,2930,2930,0
20250219,182100,121967640,2930,2930,2930,2930,0
20250219,182000,121967640,2930,2930,2930,2930,0
20250219,181900,121967640,2930,2930,2930,2930,0
20250219,181800,121967640,2930,2930,2930,2930,0
20250219,181700,121967640,2930,2930,2930,2930,0
20250219,181600,121967640,2930,2930,2930,2930,0
20250219,181500,121967640,2930,2930,2930,2930,0
20250219,181400,121967640,2930,2930,2930,2930,0
20250219,181300,121967640,2930,2930,2930,2930,0
20250219,181200,121967640,2930,2930,2930,2930,0
20250219,181100,121967640,2930,2930,2930,2930,0
20250219,181000,121967640,2930,2930,2930,2930,0
20250219,180900,121967640,2930,2930,2930,2930,0
20250219,180800,121967640,2930,2930,2930,2930,0
20250219,180700,121967640,2930,2930,2930,2930,0
20250219,180600,121967640,2930,2930,2930,2930,0
20250219,180500,121967640,2930,2930,2930,2930,0
20250219,180400,121967640,2930,2930,2930,2930,0
20250219,180300,121967640,2930,2930,2930,2930,0
20250219,180200,121967640,2930,2930,2930,2930,0
20250219,180100,121967640,2930,2930,2930,2930,0
20250219,180000,121967640,2930,2930,2930,2930,0
20250219,175900,121967640,2930,2930,2930,2930,238
20250219,175800,121967640,2930,2930,2930,2930,0
20250219,175700,121967640,2930,2930,2930,2930,0
20250219,175600,121967640,2930,2930,2930,2930,0
20250219,175500,121967640,2930,2930,2930,2930,0
20250219,175400,121967640,2930,2930,2930,2930,0
20250219,175300,121967640,2930,2930,2930,2930,0
20250219,175200,121967640,2930,2930,2930,2930,0
20250219,175100,121967640,2930,2930,2930,2930,0
20250219,175000,121967640,2930,2930,2930,2930,0
20250219,174900,121967640,2930,2930,2930,2930,0
20250219,174800,121967640,2930,2930,2930,2930,0
20250219,174700,121967640,2930,2930,2930,2930,0
20250219,174600,121967640,2930,2930,2930,2930,0
20250219,174500,121967640,2930,2930,2930,2930,0
20250219,174400,121967640,2930,2930,2930,2930,0
20250219,174300,121967640,2930,2930,2930,2930,0
20250219,174200,121967640,2930,2930,2930,2930,0
20250219,174100,121967640,2930,2930,2930,2930,0
20250219,174000,121967640,2930,2930,2930,2930,0
20250219,173900,121967640,2930,2930,2930,2930,0
20250219,173800,121967640,2930,2930,2930,2930,0
20250219,173700,121967640,2930,2930,2930,2930,0
20250219,173600,121967640,2930,2930,2930,2930,0
20250219,173500,121967640,2930,2930,2930,2930,0
20250219,173400,121967640,2930,2930,2930,2930,0
20250219,173300,121967640,2930,2930,2930,2930,0
20250219,173200,121967640,2930,2930,2930,2930,0
20250219,173100,121967640,2930,2930,2930,2930,0
20250219,173000,121967640,2930,2930,2930,2930,0
20250219,172900,121967640,2930,2930,2930,2930,238
20250219,172800,121967640,2930,2930,2930,2930,0
20250219,172700,121967640,2930,2930,2930,2930,0
20250219,172600,121967640,2930,2930,2930,2930,0
20250219,172500,121967640,2930,2930,2930,2930,0
20250219,172400,121967640,2930,2930,2930,2930,0
20250219,172300,121967640,2930,2930,2930,2930,0
20250219,172200,121967640,2930,2930,2930,2930,0
20250219,172100,121967640,2930,2930,2930,2930,0
20250219,172000,121967640,2930,2930,2930,2930,0
20250219,171900,121967640,2930,2930,2930,2930,0
20250219,171800,121967640,2930,2930,2930,2930,0
20250219,171700,121967640,2930,2930,2930,2930,0
20250219,171600,121967640,2930,2930,2930,2930,0
20250219,171500,121967640,2930,2930,2930,2930,0
20250219,171400,121967640,2930,2930,2930,2930,0
20250219,171300,121967640,2930,2930,2930,2930,0
20250219,171200,121967640,2930,2930,2930,2930,0
20250219,171100,121967640,2930,2930,2930,2930,0
20250219,171000,121967640,2930,2930,2930,2930,0
20250219,170900,121967640,2930,2930,2930,2930,0
20250219,170800,121967640,2930,2930,2930,2930,0
20250219,170700,121967640,2930,2930,2930,2930,0
20250219,170600,121967640,2930,2930,2930,2930,0
20250219,170500,121967640,2930,2930,2930,2930,0
20250219,170400,121967640,2930,2930,2930,2930,0
20250219,170300,121967640,2930,2930,2930,2930,0
20250219,170200,121967640,2930,2930,2930,2930,0
20250219,170100,121967640,2930,2930,2930,2930,0
20250219,170000,121967640,2930,2930,2930,2930,0
20250219,165900,121967640,2930,2930,2930,2930,238
20250219,165800,121967640,2930,2930,2930,2930,0
20250219,165700,121967640,2930,2930,2930,2930,0
20250219,165600,121967640,2930,2930,2930,2930,0
20250219,165500,121967640,2930,2930,2930,2930,0
20250219,165400,121967640,2930,2930,2930,2930,0
20250219,165300,121967640,2930,2930,2930,2930,0
20250219,165200,121967640,2930,2930,2930,2930,0
20250219,165100,121967640,2930,2930,2930,2930,0
20250219,165000,121967640,2930,2930,2930,2930,0
20250219,164900,121967640,2930,2930,2930,2930,0
20250219,164800,121967640,2930,2930,2930,2930,0
20250219,164700,121967640,2930,2930,2930,2930,0
20250219,164600,121967640,2930,2930,2930,2930,0
20250219,164500,121967640,2930,2930,2930,2930,0
20250219,164400,121967640,2930,2930,2930,2930,0
20250219,164300,121967640,2930,2930,2930,2930,0
20250219,164200,121967640,2930,2930,2930,2930,0
20250219,164100,121967640,2930,2930,2930,2930,0
20250219,164000,121967640,2930,2930,2930,2930,0
20250219,163900,121967640,2930,2930,2930,2930,0
20250219,163800,121967640,2930,2930,2930,2930,0
20250219,163700,121967640,2930,2930,2930,2930,0
20250219,163600,121967640,2930,2930,2930,2930,0
20250219,163500,121967640,2930,2930,2930,2930,0
20250219,163400,121967640,2930,2930,2930,2930,0
20250219,163300,121967640,2930,2930,2930,2930,0
20250219,163200,121967640,2930,2930,2930,2930,0
20250219,163100,121967640,2930,2930,2930,2930,0
20250219,163000,121967640,2930,2930,2930,2930,0
20250219,162900,121967640,2930,2930,2930,2930,238
20250219,162800,121967640,2930,2930,2930,2930,0
20250219,162700,121967640,2930,2930,2930,2930,0
20250219,162600,121967640,2930,2930,2930,2930,0
20250219,162500,121967640,2930,2930,2930,2930,0
20250219,162400,121967640,2930,2930,2930,2930,0
20250219,162300,121967640,2930,2930,2930,2930,0
20250219,162200,121967640,2930,2930,2930,2930,0
20250219,162100,121967640,2930,2930,2930,2930,0
20250219,162000,121967640,2930,2930,2930,2930,0
20250219,161900,121967640,2930,2930,2930,2930,0
20250219,161800,121967640,2930,2930,2930,2930,0
20250219,161700,121967640,2930,2930,2930,2930,0
20250219,161600,121967640,2930,2930,2930,2930,0
20250219,161500,121967640,2930,2930,2930,2930,0
20250219,161400,121967640,2930,2930,2930,2930,0
20250219,161300,121967640,2930,2930,2930,2930,0
20250219,161200,121967640,2930,2930,2930,2930,0
20250219,161100,121967640,2930,2930,2930,2930,0
20250219,161000,121967640,2930,2930,2930,2930,0
20250219,160900,121967640,2930,2930,2930,2930,0
20250219,160800,121967640,2930,2930,2930,2930,0
20250219,160700,121967640,2930,2930,2930,2930,0
20250219,160600,121967640,2930,2930,2930,2930,0
20250219,160500,121967640,2930,2930,2930,2930,0
20250219,160400,121967640,2930,2930,2930,2930,0
20250219,160300,121967640,2930,2930,2930,2930,0
20250219,160200,121967640,2930,2930,2930,2930,0
20250219,160100,121967640,2930,2930,2930,2930,0
20250219,160000,121967640,2930,2930,2930,2930,0
20250219,155900,121967640,2930,2930,2930,2930,238
20250219,155800,121967640,2930,2930,2930,2930,0
20250219,155700,121967640,2930,2930,2930,2930,0
20250219,155600,121967640,2930,2930,2930,2930,0
20250219,155500,121967640,2930,2930,2930,2930,0
20250219,155400,121967640,2930,2930,2930,2930,0
20250219,155300,121967640,2930,2930,2930,2930,0
20250219,155200,121967640,2930,2930,2930,2930,0
20250219,155100,121967640,2930,2930,2930,2930,0
20250219,155000,121967640,2930,2930,2930,2930,0
20250219,154900,121967640,2930,2930,2930,2930,0
20250219,154800,121967640,2930,2930,2930,2930,0
20250219,154700,121967640,2930,2930,2930,2930,0
20250219,154600,121967640,2930,2930,2930,2930,0
20250219,154500,121967640,2930,2930,2930,2930,0
20250219,154400,121967640,2930,2930,2930,2930,0
20250219,154300,121967640,2930,2930,2930,2930,0
20250219,154200,121967640,2930,2930,2930,2930,0
20250219,154100,121967640,2930,2930,2930,2930,0
20250219,154000,121967640,2930,2930,2930,2930,0
20250219,153900,121967640,2930,2930,2930,2930,0
20250219,153800,121967640,2930,2930,2930,2930,0
20250219,153700,121967640,2930,2930,2930,2930,0
20250219,153600,121967640,2930,2930,2930,2930,0
20250219,153500,121967640,2930,2930,2930,2930,0
20250219,153400,121967640,2930,2930,2930,2930,0
20250219,153300,121967640,2930,2930,2930,2930,0
20250219,153200,121967640,2930,2930,2930,2930,0
20250219,153100,121967640,2930,2930,2930,2930,0
20250219,153000,121967640,2930,2930,2930,2930,238
20250219,152900,121270300,2930,2930,2930,2930,0
20250219,152800,121270300,2930,2930,2930,2930,0
20250219,152700,121270300,2930,2930,2930,2930,0
20250219,152600,121270300,2930,2930,2930,2930,0
20250219,152500,121270300,2930,2930,2930,2930,0
20250219,152400,121270300,2930,2930,2930,2930,0
20250219,152300,121270300,2930,2930,2930,2930,0
20250219,152200,121270300,2930,2930,2930,2930,0
20250219,152100,121270300,2930,2930,2930,2930,0
20250219,152000,121270300,2930,2930,2930,2930,0
20250219,151900,121270300,2930,2930,2930,2925,24
20250219,151800,121200090,2925,2925,2930,2925,222
20250219,151700,120550710,2930,2930,2930,2930,0
20250219,151600,120550710,2930,2930,2930,2930,0
20250219,151500,120550710,2930,2930,2930,2930,0
20250219,151400,120550710,2930,2930,2930,2930,0
20250219,151300,120550710,2930,2930,2930,2930,0
20250219,151200,120550710,2930,2930,2930,2930,0
20250219,151100,120550710,2930,2930,2930,2930,0
20250219,151000,120550710,2930,2930,2930,2930,0
20250219,150900,120550710,2930,2930,2930,2930,0
20250219,150800,120550710,2930,2930,2930,2930,0
20250219,150700,120550710,2930,2930,2930,2930,0
20250219,150600,120550710,2930,2930,2930,2930,0
20250219,150500,120550710,2930,2930,2930,2930,0
20250219,150400,120550710,2930,2930,2930,2930,0
20250219,150300,120550710,2930,2930,2930,2930,0
20250219,150200,120550710,2930,2930,2930,2930,10
20250219,150100,120521410,2930,2930,2930,2930,0
20250219,150000,120521410,2930,2930,2930,2930,0
20250219,145900,120521410,2930,2930,2930,2930,0
20250219,145800,120521410,2930,2930,2930,2930,5
20250219,145700,120506760,2930,2930,2930,2930,13
20250219,145600,120468670,2935,2935,2935,2935,0
20250219,145500,120468670,2935,2935,2935,2935,0
20250219,145400,120468670,2935,2935,2935,2935,0
20250219,145300,120468670,2935,2935,2935,2935,0
20250219,145200,120468670,2935,2935,2935,2935,0
20250219,145100,120468670,2935,2935,2935,2935,0
20250219,145000,120468670,2935,2935,2935,2935,0
20250219,144900,120468670,2935,2935,2935,2935,0
20250219,144800,120468670,2935,2935,2935,2935,0
20250219,144700,120468670,2935,2935,2935,2935,1
20250219,144600,120465735,2920,2935,2935,2920,11
20250219,144500,120433465,2940,2940,2940,2940,0
20250219,144400,120433465,2940,2940,2940,2940,0
20250219,144300,120433465,2940,2940,2940,2940,0
20250219,144200,120433465,2940,2940,2940,2940,0
20250219,144100,120433465,2940,2940,2940,2940,0
20250219,144000,120433465,2940,2940,2940,2940,0
20250219,143900,120433465,2940,2915,2940,2915,600
20250219,143800,118673585,2900,2900,2900,2900,500
20250219,143700,117223585,2915,2915,2915,2915,0
20250219,143600,117223585,2915,2915,2915,2915,0
20250219,143500,117223585,2915,2915,2915,2915,0
20250219,143400,117223585,2915,2915,2915,2915,0
20250219,143300,117223585,2915,2915,2915,2915,0
20250219,143200,117223585,2915,2915,2915,2915,0
20250219,143100,117223585,2915,2915,2915,2915,0
20250219,143000,117223585,2915,2915,2915,2915,0
20250219,142900,117223585,2915,2915,2915,2915,0
20250219,142800,117223585,2915,2915,2915,2915,0
20250219,142700,117223585,2915,2915,2915,2915,0
20250219,142600,117223585,2915,2915,2915,2915,0
20250219,142500,117223585,2915,2915,2915,2915,0
20250219,142400,117223585,2915,2915,2915,2915,1
20250219,142300,117220670,2895,2895,2895,2895,0
20250219,142200,117220670,2895,2905,2905,2895,537
20250219,142100,115665245,2910,2910,2910,2910,0
20250219,142000,115665245,2910,2910,2910,2910,0
20250219,141900,115665245,2910,2910,2910,2910,0
20250219,141800,115665245,2910,2910,2910,2910,0
20250219,141700,115665245,2910,2910,2910,2910,0
20250219,141600,115665245,2910,2910,2910,2910,0
20250219,141500,115665245,2910,2910,2910,2910,0
20250219,141400,115665245,2910,2910,2910,2910,30
20250219,141300,115577945,2910,2910,2910,2910,0
20250219,141200,115577945,2910,2910,2910,2910,0
20250219,141100,115577945,2910,2910,2910,2910,0
20250219,141000,115577945,2910,2910,2910,2910,0
20250219,140900,115577945,2910,2910,2910,2910,0
20250219,140800,115577945,2910,2910,2910,2910,0
20250219,140700,115577945,2910,2910,2910,2910,400
20250219,140600,114413945,2915,2915,2915,2915,0
20250219,140500,114413945,2915,2915,2915,2915,3
20250219,140400,114405200,2920,2920,2920,2920,43
20250219,140300,114279640,2930,2930,2930,2930,0
20250219,140200,114279640,2930,2930,2930,2930,1
20250219,140100,114276710,2930,2910,2930,2910,501
20250219,140000,112817780,2930,2930,2930,2930,0
20250219,135900,112817780,2930,2930,2930,2930,0
20250219,135800,112817780,2930,2930,2930,2930,1
20250219,135700,112814850,2910,2915,2915,2910,829
20250219,135600,110398665,2935,2935,2935,2935,0
20250219,135500,110398665,2935,2935,2935,2935,0
20250219,135400,110398665,2935,2935,2935,2935,0
20250219,135300,110398665,2935,2935,2935,2935,0
20250219,135200,110398665,2935,2935,2935,2935,100
20250219,135100,110105165,2915,2915,2915,2915,0
20250219,135000,110105165,2915,2915,2915,2915,0
20250219,134900,110105165,2915,2915,2915,2915,0
20250219,134800,110105165,2915,2915,2915,2915,0
20250219,134700,110105165,2915,2915,2915,2915,0
20250219,134600,110105165,2915,2915,2915,2915,10
20250219,134500,110076015,2910,2930,2930,2910,100
20250219,134400,109784015,2930,2930,2930,2930,0
20250219,134300,109784015,2930,2905,2930,2905,28
20250219,134200,109702150,2900,2900,2900,2900,0
20250219,134100,109702150,2900,2915,2915,2900,46
20250219,134000,109568450,2930,2930,2930,2930,0
20250219,133900,109568450,2930,2930,2930,2930,0
20250219,133800,109568450,2930,2930,2930,2930,21
20250219,133700,109506920,2930,2930,2930,2930,30
20250219,133600,109419020,2930,2910,2930,2910,8
20250219,133500,109395680,2910,2910,2910,2910,20
20250219,133400,109337480,2910,2910,2910,2910,0
20250219,133300,109337480,2910,2910,2910,2910,0
20250219,133200,109337480,2910,2910,2910,2910,0
20250219,133100,109337480,2910,2920,2920,2900,2000
20250219,133000,103526285,2940,2940,2940,2940,0
20250219,132900,103526285,2940,2940,2940,2940,0
20250219,132800,103526285,2940,2940,2940,2940,0
20250219,132700,103526285,2940,2940,2940,2940,1
20250219,132600,103523345,2920,2920,2920,2920,10
20250219,132500,103494145,2920,2920,2920,2920,0
20250219,132400,103494145,2920,2920,2920,2920,20
20250219,132300,103435745,2920,2920,2920,2920,400
20250219,132200,102267745,2945,2945,2945,2945,0
20250219,132100,102267745,2945,2945,2945,2945,0
20250219,132000,102267745,2945,2945,2945,2945,0
20250219,131900,102267745,2945,2945,2945,2945,0
20250219,131800,102267745,2945,2945,2945,2945,0
20250219,131700,102267745,2945,2945,2945,2945,0
20250219,131600,102267745,2945,2920,2945,2920,454
20250219,131500,100933630,2940,2940,2940,2940,0
20250219,131400,100933630,2940,2920,2940,2920,6
20250219,131300,100916070,2925,2930,2940,2925,649
20250219,131200,99017060,2945,2945,2945,2945,0
20250219,131100,99017060,2945,2945,2945,2945,0
20250219,131000,99017060,2945,2945,2945,2945,0
20250219,130900,99017060,2945,2945,2945,2945,0
20250219,130800,99017060,2945,2945,2945,2945,0
20250219,130700,99017060,2945,2945,2945,2945,0
20250219,130600,99017060,2945,2945,2945,2945,0
20250219,130500,99017060,2945,2945,2945,2945,0
20250219,130400,99017060,2945,2945,2945,2945,1
20250219,130300,99014115,2950,2950,2950,2950,0
20250219,130200,99014115,2950,2950,2950,2950,0
20250219,130100,99014115,2950,2950,2950,2950,0
20250219,130000,99014115,2950,2950,2950,2950,0
20250219,125900,99014115,2950,2950,2950,2950,0
20250219,125800,99014115,2950,2950,2950,2950,0
20250219,125700,99014115,2950,2950,2950,2950,0
20250219,125600,99014115,2950,2950,2950,2950,0
20250219,125500,99014115,2950,2950,2950,2950,0
20250219,125400,99014115,2950,2950,2950,2950,0
20250219,125300,99014115,2950,2950,2950,2950,0
20250219,125200,99014115,2950,2950,2950,2950,0
20250219,125100,99014115,2950,2940,2950,2940,201
20250219,125000,98422185,2945,2945,2945,2945,0
20250219,124900,98422185,2945,2940,2945,2940,175
20250219,124800,97906820,2945,2940,2945,2940,363
20250219,124700,96839400,2940,2935,2940,2935,791
20250219,124600,94515300,2935,2935,2935,2935,212
20250219,124500,93893080,2935,2935,2935,2935,0
20250219,124400,93893080,2935,2935,2935,2935,0
20250219,124300,93893080,2935,2935,2935,2935,0
20250219,124200,93893080,2935,2935,2935,2935,0
20250219,124100,93893080,2935,2935,2935,2935,0
20250219,124000,93893080,2935,2935,2935,2935,0
20250219,123900,93893080,2935,2935,2935,2935,1030
20250219,123800,90870030,2935,2930,2935,2930,688
20250219,123700,88852435,2930,2930,2930,2930,0
20250219,123600,88852435,2930,2930,2930,2930,0
20250219,123500,88852435,2930,2930,2930,2930,21
20250219,123400,88790905,2925,2920,2925,2920,517
20250219,123300,87280585,2920,2920,2920,2920,65
20250219,123200,87090785,2910,2910,2910,2910,0
20250219,123100,87090785,2910,2910,2910,2910,0
20250219,123000,87090785,2910,2910,2910,2910,0
20250219,122900,87090785,2910,2910,2910,2910,0
20250219,122800,87090785,2910,2910,2910,2910,0
20250219,122700,87090785,2910,2910,2910,2910,143
20250219,122600,86674655,2910,2910,2910,2910,301
20250219,122500,85798745,2915,2915,2915,2915,0
20250219,122400,85798745,2915,2915,2915,2915,0
20250219,122300,85798745,2915,2915,2915,2915,0
20250219,122200,85798745,2915,2915,2915,2915,0
20250219,122100,85798745,2915,2915,2915,2915,10
20250219,122000,85769595,2915,2915,2915,2915,0
20250219,121900,85769595,2915,2915,2915,2915,0
20250219,121800,85769595,2915,2915,2915,2915,0
20250219,121700,85769595,2915,2915,2915,2915,0
20250219,121600,85769595,2915,2915,2915,2915,0
20250219,121500,85769595,2915,2915,2915,2915,0
20250219,121400,85769595,2915,2915,2915,2915,50
20250219,121300,85623845,2915,2915,2915,2915,74
20250219,121200,85408135,2910,2910,2910,2910,0
20250219,121100,85408135,2910,2910,2910,2910,0
20250219,121000,85408135,2910,2910,2910,2910,0
20250219,120900,85408135,2910,2910,2910,2910,0
20250219,120800,85408135,2910,2910,2910,2910,0
20250219,120700,85408135,2910,2910,2910,2910,2517
20250219,120600,78083665,2910,2910,2910,2910,0
20250219,120500,78083665,2910,2910,2910,2910,0
20250219,120400,78083665,2910,2910,2910,2910,0
20250219,120300,78083665,2910,2910,2910,2910,3448
20250219,120200,68049985,2900,2900,2900,2900,0
20250219,120100,68049985,2900,2900,2900,2900,0
20250219,120000,68049985,2900,2900,2900,2900,0
20250219,115900,68049985,2900,2900,2900,2900,1500
20250219,115800,63699985,2900,2900,2900,2900,5
20250219,115700,63685485,2910,2910,2910,2910,0
20250219,115600,63685485,2910,2910,2910,2910,0
20250219,115500,63685485,2910,2910,2910,2910,0
20250219,115400,63685485,2910,2910,2910,2910,0
20250219,115300,63685485,2910,2910,2910,2910,400
20250219,115200,62521485,2910,2910,2910,2910,200
20250219,115100,61939485,2910,2905,2910,2905,159
20250219,115000,61477225,2905,2905,2905,2905,2
20250219,114900,61471415,2905,2905,2905,2905,1
20250219,114800,61468510,2900,2900,2900,2900,41
20250219,114700,61349610,2900,2900,2900,2900,0
20250219,114600,61349610,2900,2900,2900,2900,0
20250219,114500,61349610,2900,2900,2900,2900,93
20250219,114400,61079910,2905,2905,2905,2905,0
20250219,114300,61079910,2905,2905,2905,2905,75
20250219,114200,60862035,2905,2905,2905,2905,0
20250219,114100,60862035,2905,2905,2905,2905,0
20250219,114000,60862035,2905,2905,2905,2905,0
20250219,113900,60862035,2905,2905,2905,2905,2
20250219,113800,60856225,2905,2905,2905,2905,0
20250219,113700,60856225,2905,2905,2905,2905,1
20250219,113600,60853320,2905,2905,2905,2905,0
20250219,113500,60853320,2905,2905,2905,2905,0
20250219,113400,60853320,2905,2905,2905,2905,0
20250219,113300,60853320,2905,2905,2905,2905,0
20250219,113200,60853320,2905,2905,2905,2905,0
20250219,113100,60853320,2905,2905,2905,2905,0
20250219,113000,60853320,2905,2905,2905,2905,0
20250219,112900,60853320,2905,2905,2905,2905,1
20250219,112800,60850415,2910,2910,2910,2910,0
20250219,112700,60850415,2910,2910,2910,2910,0
20250219,112600,60850415,2910,2910,2910,2910,0
20250219,112500,60850415,2910,2910,2910,2910,0
20250219,112400,60850415,2910,2910,2910,2910,0
20250219,112300,60850415,2910,2910,2910,2910,0
20250219,112200,60850415,2910,2910,2910,2910,0
20250219,112100,60850415,2910,2910,2910,2910,0
20250219,112000,60850415,2910,2910,2910,2910,0
20250219,111900,60850415,2910,2910,2910,2910,0
20250219,111800,60850415,2910,2910,2910,2910,0
20250219,111700,60850415,2910,2910,2910,2910,0
20250219,111600,60850415,2910,2910,2910,2910,3
20250219,111500,60841685,2910,2910,2910,2910,0
20250219,111400,60841685,2910,2910,2910,2910,0
20250219,111300,60841685,2910,2910,2910,2910,0
20250219,111200,60841685,2910,2910,2910,2910,50
20250219,111100,60696185,2910,2910,2910,2910,0
20250219,111000,60696185,2910,2910,2910,2910,0
20250219,110900,60696185,2910,2910,2910,2910,1
20250219,110800,60693275,2895,2895,2895,2895,0
20250219,110700,60693275,2895,2895,2895,2895,0
20250219,110600,60693275,2895,2900,2910,2895,8
20250219,110500,60670095,2910,2910,2910,2910,0
20250219,110400,60670095,2910,2910,2910,2910,0
20250219,110300,60670095,2910,2910,2910,2910,0
20250219,110200,60670095,2910,2910,2910,2910,0
20250219,110100,60670095,2910,2910,2910,2910,0
20250219,110000,60670095,2910,2910,2910,2910,1
20250219,105900,60667185,2900,2900,2900,2900,0
20250219,105800,60667185,2900,2900,2900,2900,1030
20250219,105700,57680185,2900,2905,2905,2900,186
20250219,105600,57140185,2915,2915,2915,2915,2
20250219,105500,57134355,2915,2915,2915,2915,0
20250219,105400,57134355,2915,2915,2915,2915,0
20250219,105300,57134355,2915,2915,2915,2915,0
20250219,105200,57134355,2915,2915,2915,2915,0
20250219,105100,57134355,2915,2915,2915,2915,0
20250219,105000,57134355,2915,2915,2915,2915,1
20250219,104900,57131440,2905,2905,2905,2905,0
20250219,104800,57131440,2905,2905,2905,2905,250
20250219,104700,56405190,2905,2905,2905,2905,0
20250219,104600,56405190,2905,2905,2905,2905,81
20250219,104500,56169885,2915,2915,2915,2915,0
20250219,104400,56169885,2915,2915,2915,2915,0
20250219,104300,56169885,2915,2915,2915,2915,0
20250219,104200,56169885,2915,2915,2915,2915,0
20250219,104100,56169885,2915,2915,2915,2915,0
20250219,104000,56169885,2915,2915,2915,2915,0
20250219,103900,56169885,2915,2915,2915,2915,0
20250219,103800,56169885,2915,2905,2915,2905,3
20250219,103700,56161150,2920,2920,2920,2920,0
20250219,103600,56161150,2920,2920,2920,2920,0
20250219,103500,56161150,2920,2920,2920,2920,0
20250219,103400,56161150,2920,2920,2920,2920,0
20250219,103300,56161150,2920,2920,2920,2920,0
20250219,103200,56161150,2920,2920,2920,2920,0
20250219,103100,56161150,2920,2920,2920,2920,0
20250219,103000,56161150,2920,2910,2920,2910,70
20250219,102900,55957195,2910,2905,2910,2905,315
20250219,102800,55041090,2900,2900,2900,2900,0
20250219,102700,55041090,2900,2895,2900,2895,2171
20250219,102600,48745410,2895,2895,2895,2895,0
20250219,102500,48745410,2895,2895,2895,2895,0
20250219,102400,48745410,2895,2895,2895,2895,0
20250219,102300,48745410,2895,2895,2895,2895,0
20250219,102200,48745410,2895,2895,2895,2895,0
20250219,102100,48745410,2895,2895,2895,2895,47
20250219,102000,48609345,2895,2895,2895,2895,0
20250219,101900,48609345,2895,2895,2895,2895,68
20250219,101800,48412485,2895,2895,2895,2895,0
20250219,101700,48412485,2895,2895,2895,2895,0
20250219,101600,48412485,2895,2895,2895,2895,2
20250219,101500,48406695,2895,2895,2895,2895,0
20250219,101400,48406695,2895,2895,2895,2895,0
20250219,101300,48406695,2895,2895,2895,2895,1
20250219,101200,48403800,2900,2900,2900,2900,98
20250219,101100,48119600,2900,2900,2900,2900,177
20250219,101000,47606300,2900,2900,2900,2900,0
20250219,100900,47606300,2900,2900,2900,2900,1
20250219,100800,47603400,2880,2885,2885,2880,1011
20250219,100700,44691715,2890,2890,2890,2890,502
20250219,100600,43240935,2890,2890,2890,2890,3000
20250219,100500,34570935,2895,2895,2895,2895,100
20250219,100400,34281435,2895,2895,2895,2895,1
20250219,100300,34278540,2900,2900,2900,2900,201
20250219,100200,33695640,2900,2895,2900,2895,2
20250219,100100,33689845,2890,2885,2890,2885,631
20250219,100000,31867955,2880,2880,2880,2880,0
20250219,095900,31867955,2880,2860,2880,2860,1080
20250219,095800,28764600,2860,2860,2860,2860,0
20250219,095700,28764600,2860,2865,2865,2860,1071
20250219,095600,25701195,2870,2870,2870,2870,0
20250219,095500,25701195,2870,2870,2870,2870,1
20250219,095400,25698325,2870,2870,2870,2870,0
20250219,095300,25698325,2870,2870,2870,2870,0
20250219,095200,25698325,2870,2870,2870,2870,0
20250219,095100,25698325,2870,2870,2870,2870,0
20250219,095000,25698325,2870,2870,2870,2870,20
20250219,094900,25640925,2870,2870,2870,2870,87
20250219,094800,25391235,2870,2870,2870,2870,0
20250219,094700,25391235,2870,2870,2870,2870,1
20250219,094600,25388365,2870,2865,2870,2865,28
20250219,094500,25308140,2865,2865,2865,2865,0
20250219,094400,25308140,2865,2865,2865,2865,2
20250219,094300,25302410,2865,2865,2865,2865,0
20250219,094200,25302410,2865,2865,2865,2865,439
20250219,094100,24044675,2865,2865,2865,2865,0
20250219,094000,24044675,2865,2865,2865,2865,0
20250219,093900,24044675,2865,2865,2865,2865,2
20250219,093800,24038945,2865,2865,2865,2865,0
20250219,093700,24038945,2865,2865,2865,2865,105
20250219,093600,23738120,2865,2865,2865,2865,0
20250219,093500,23738120,2865,2865,2865,2865,0
20250219,093400,23738120,2865,2855,2865,2855,25
20250219,093300,23666725,2845,2845,2845,2845,0
20250219,093200,23666725,2845,2845,2845,2845,269
20250219,093100,22901420,2845,2845,2845,2845,0
20250219,093000,22901420,2845,2845,2845,2845,5
20250219,092900,22887195,2845,2845,2845,2845,527
20250219,092800,21387880,2845,2845,2845,2845,2
20250219,092700,21382190,2845,2845,2845,2845,21
20250219,092600,21322445,2840,2845,2845,2840,19
20250219,092500,21268395,2845,2845,2845,2845,39
20250219,092400,21157440,2845,2845,2845,2845,0
20250219,092300,21157440,2845,2845,2845,2845,0
20250219,092200,21157440,2845,2845,2845,2845,48
20250219,092100,21020880,2845,2845,2845,2845,0
20250219,092000,21020880,2845,2855,2855,2845,401
20250219,091900,19880025,2855,2855,2855,2855,0
20250219,091800,19880025,2855,2855,2855,2855,2
20250219,091700,19874315,2855,2855,2855,2855,0
20250219,091600,19874315,2855,2855,2855,2855,0
20250219,091500,19874315,2855,2855,2855,2855,1
20250219,091400,19871460,2855,2855,2855,2855,0
20250219,091300,19871460,2855,2855,2855,2855,30
20250219,091200,19785810,2855,2840,2855,2840,430
20250219,091100,18564145,2840,2840,2840,2835,1564
20250219,091000,14123885,2855,2855,2855,2855,0
20250219,090900,14123885,2855,2840,2855,2840,2005
20250219,090800,8429655,2840,2840,2840,2840,0
20250219,090700,8429655,2840,2835,2840,2835,893
20250219,090600,5896035,2835,2845,2845,2835,1116
20250219,090500,2726630,2855,2865,2865,2845,920
20250219,090400,103535,2880,2880,2880,2880,0
20250219,090300,103535,2880,2880,2880,2880,3
20250219,090200,94895,2885,2885,2885,2885,1
20250219,090100,92010,2870,2880,2880,2870,24
20250219,090000,23115,2885,2890,2890,2885,8