KissMeData/160550/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203400,44356380,2080,2080,2080,2080,69
20250219,203300,44356380,2080,2080,2080,2080,0
20250219,203200,44356380,2080,2080,2080,2080,0
20250219,203100,44356380,2080,2080,2080,2080,0
20250219,203000,44356380,2080,2080,2080,2080,0
20250219,202900,44356380,2080,2080,2080,2080,0
20250219,202800,44356380,2080,2080,2080,2080,0
20250219,202700,44356380,2080,2080,2080,2080,0
20250219,202600,44356380,2080,2080,2080,2080,0
20250219,202500,44356380,2080,2080,2080,2080,0
20250219,202400,44356380,2080,2080,2080,2080,0
20250219,202300,44356380,2080,2080,2080,2080,0
20250219,202200,44356380,2080,2080,2080,2080,0
20250219,202100,44356380,2080,2080,2080,2080,0
20250219,202000,44356380,2080,2080,2080,2080,0
20250219,201900,44356380,2080,2080,2080,2080,0
20250219,201800,44356380,2080,2080,2080,2080,0
20250219,201700,44356380,2080,2080,2080,2080,0
20250219,201600,44356380,2080,2080,2080,2080,0
20250219,201500,44356380,2080,2080,2080,2080,0
20250219,201400,44356380,2080,2080,2080,2080,0
20250219,201300,44356380,2080,2080,2080,2080,0
20250219,201200,44356380,2080,2080,2080,2080,0
20250219,201100,44356380,2080,2080,2080,2080,0
20250219,201000,44356380,2080,2080,2080,2080,0
20250219,200900,44356380,2080,2080,2080,2080,0
20250219,200800,44356380,2080,2080,2080,2080,0
20250219,200700,44356380,2080,2080,2080,2080,0
20250219,200600,44356380,2080,2080,2080,2080,0
20250219,200500,44356380,2080,2080,2080,2080,0
20250219,200400,44356380,2080,2080,2080,2080,69
20250219,200300,44356380,2080,2080,2080,2080,0
20250219,200200,44356380,2080,2080,2080,2080,0
20250219,200100,44356380,2080,2080,2080,2080,0
20250219,200000,44356380,2080,2080,2080,2080,0
20250219,195900,44356380,2080,2080,2080,2080,0
20250219,195800,44356380,2080,2080,2080,2080,0
20250219,195700,44356380,2080,2080,2080,2080,0
20250219,195600,44356380,2080,2080,2080,2080,0
20250219,195500,44356380,2080,2080,2080,2080,0
20250219,195400,44356380,2080,2080,2080,2080,0
20250219,195300,44356380,2080,2080,2080,2080,0
20250219,195200,44356380,2080,2080,2080,2080,0
20250219,195100,44356380,2080,2080,2080,2080,0
20250219,195000,44356380,2080,2080,2080,2080,0
20250219,194900,44356380,2080,2080,2080,2080,0
20250219,194800,44356380,2080,2080,2080,2080,0
20250219,194700,44356380,2080,2080,2080,2080,0
20250219,194600,44356380,2080,2080,2080,2080,0
20250219,194500,44356380,2080,2080,2080,2080,0
20250219,194400,44356380,2080,2080,2080,2080,0
20250219,194300,44356380,2080,2080,2080,2080,0
20250219,194200,44356380,2080,2080,2080,2080,0
20250219,194100,44356380,2080,2080,2080,2080,0
20250219,194000,44356380,2080,2080,2080,2080,0
20250219,193900,44356380,2080,2080,2080,2080,0
20250219,193800,44356380,2080,2080,2080,2080,0
20250219,193700,44356380,2080,2080,2080,2080,0
20250219,193600,44356380,2080,2080,2080,2080,0
20250219,193500,44356380,2080,2080,2080,2080,0
20250219,193400,44356380,2080,2080,2080,2080,69
20250219,193300,44356380,2080,2080,2080,2080,0
20250219,193200,44356380,2080,2080,2080,2080,0
20250219,193100,44356380,2080,2080,2080,2080,0
20250219,193000,44356380,2080,2080,2080,2080,0
20250219,192900,44356380,2080,2080,2080,2080,0
20250219,192800,44356380,2080,2080,2080,2080,0
20250219,192700,44356380,2080,2080,2080,2080,0
20250219,192600,44356380,2080,2080,2080,2080,0
20250219,192500,44356380,2080,2080,2080,2080,0
20250219,192400,44356380,2080,2080,2080,2080,0
20250219,192300,44356380,2080,2080,2080,2080,0
20250219,192200,44356380,2080,2080,2080,2080,0
20250219,192100,44356380,2080,2080,2080,2080,0
20250219,192000,44356380,2080,2080,2080,2080,0
20250219,191900,44356380,2080,2080,2080,2080,0
20250219,191800,44356380,2080,2080,2080,2080,0
20250219,191700,44356380,2080,2080,2080,2080,0
20250219,191600,44356380,2080,2080,2080,2080,0
20250219,191500,44356380,2080,2080,2080,2080,0
20250219,191400,44356380,2080,2080,2080,2080,0
20250219,191300,44356380,2080,2080,2080,2080,0
20250219,191200,44356380,2080,2080,2080,2080,0
20250219,191100,44356380,2080,2080,2080,2080,0
20250219,191000,44356380,2080,2080,2080,2080,0
20250219,190900,44356380,2080,2080,2080,2080,0
20250219,190800,44356380,2080,2080,2080,2080,0
20250219,190700,44356380,2080,2080,2080,2080,0
20250219,190600,44356380,2080,2080,2080,2080,0
20250219,190500,44356380,2080,2080,2080,2080,0
20250219,190400,44356380,2080,2080,2080,2080,69
20250219,190300,44356380,2080,2080,2080,2080,0
20250219,190200,44356380,2080,2080,2080,2080,0
20250219,190100,44356380,2080,2080,2080,2080,0
20250219,190000,44356380,2080,2080,2080,2080,0
20250219,185900,44356380,2080,2080,2080,2080,0
20250219,185800,44356380,2080,2080,2080,2080,0
20250219,185700,44356380,2080,2080,2080,2080,0
20250219,185600,44356380,2080,2080,2080,2080,0
20250219,185500,44356380,2080,2080,2080,2080,0
20250219,185400,44356380,2080,2080,2080,2080,0
20250219,185300,44356380,2080,2080,2080,2080,0
20250219,185200,44356380,2080,2080,2080,2080,0
20250219,185100,44356380,2080,2080,2080,2080,0
20250219,185000,44356380,2080,2080,2080,2080,0
20250219,184900,44356380,2080,2080,2080,2080,0
20250219,184800,44356380,2080,2080,2080,2080,0
20250219,184700,44356380,2080,2080,2080,2080,0
20250219,184600,44356380,2080,2080,2080,2080,0
20250219,184500,44356380,2080,2080,2080,2080,0
20250219,184400,44356380,2080,2080,2080,2080,0
20250219,184300,44356380,2080,2080,2080,2080,0
20250219,184200,44356380,2080,2080,2080,2080,0
20250219,184100,44356380,2080,2080,2080,2080,0
20250219,184000,44356380,2080,2080,2080,2080,0
20250219,183900,44356380,2080,2080,2080,2080,0
20250219,183800,44356380,2080,2080,2080,2080,0
20250219,183700,44356380,2080,2080,2080,2080,0
20250219,183600,44356380,2080,2080,2080,2080,0
20250219,183500,44356380,2080,2080,2080,2080,0
20250219,183400,44356380,2080,2080,2080,2080,69
20250219,183300,44356380,2080,2080,2080,2080,0
20250219,183200,44356380,2080,2080,2080,2080,0
20250219,183100,44356380,2080,2080,2080,2080,0
20250219,183000,44356380,2080,2080,2080,2080,0
20250219,182900,44356380,2080,2080,2080,2080,0
20250219,182800,44356380,2080,2080,2080,2080,0
20250219,182700,44356380,2080,2080,2080,2080,0
20250219,182600,44356380,2080,2080,2080,2080,0
20250219,182500,44356380,2080,2080,2080,2080,0
20250219,182400,44356380,2080,2080,2080,2080,0
20250219,182300,44356380,2080,2080,2080,2080,0
20250219,182200,44356380,2080,2080,2080,2080,0
20250219,182100,44356380,2080,2080,2080,2080,0
20250219,182000,44356380,2080,2080,2080,2080,0
20250219,181900,44356380,2080,2080,2080,2080,0
20250219,181800,44356380,2080,2080,2080,2080,0
20250219,181700,44356380,2080,2080,2080,2080,0
20250219,181600,44356380,2080,2080,2080,2080,0
20250219,181500,44356380,2080,2080,2080,2080,0
20250219,181400,44356380,2080,2080,2080,2080,0
20250219,181300,44356380,2080,2080,2080,2080,0
20250219,181200,44356380,2080,2080,2080,2080,0
20250219,181100,44356380,2080,2080,2080,2080,0
20250219,181000,44356380,2080,2080,2080,2080,0
20250219,180900,44356380,2080,2080,2080,2080,0
20250219,180800,44356380,2080,2080,2080,2080,0
20250219,180700,44356380,2080,2080,2080,2080,0
20250219,180600,44356380,2080,2080,2080,2080,0
20250219,180500,44356380,2080,2080,2080,2080,0
20250219,180400,44356380,2080,2080,2080,2080,69
20250219,180300,44356380,2080,2080,2080,2080,0
20250219,180200,44356380,2080,2080,2080,2080,0
20250219,180100,44356380,2080,2080,2080,2080,0
20250219,180000,44356380,2080,2080,2080,2080,0
20250219,175900,44356380,2080,2080,2080,2080,0
20250219,175800,44356380,2080,2080,2080,2080,0
20250219,175700,44356380,2080,2080,2080,2080,0
20250219,175600,44356380,2080,2080,2080,2080,0
20250219,175500,44356380,2080,2080,2080,2080,0
20250219,175400,44356380,2080,2080,2080,2080,0
20250219,175300,44356380,2080,2080,2080,2080,0
20250219,175200,44356380,2080,2080,2080,2080,0
20250219,175100,44356380,2080,2080,2080,2080,0
20250219,175000,44356380,2080,2080,2080,2080,0
20250219,174900,44356380,2080,2080,2080,2080,0
20250219,174800,44356380,2080,2080,2080,2080,0
20250219,174700,44356380,2080,2080,2080,2080,0
20250219,174600,44356380,2080,2080,2080,2080,0
20250219,174500,44356380,2080,2080,2080,2080,0
20250219,174400,44356380,2080,2080,2080,2080,0
20250219,174300,44356380,2080,2080,2080,2080,0
20250219,174200,44356380,2080,2080,2080,2080,0
20250219,174100,44356380,2080,2080,2080,2080,0
20250219,174000,44356380,2080,2080,2080,2080,0
20250219,173900,44356380,2080,2080,2080,2080,0
20250219,173800,44356380,2080,2080,2080,2080,0
20250219,173700,44356380,2080,2080,2080,2080,0
20250219,173600,44356380,2080,2080,2080,2080,0
20250219,173500,44356380,2080,2080,2080,2080,0
20250219,173400,44356380,2080,2080,2080,2080,69
20250219,173300,44356380,2080,2080,2080,2080,0
20250219,173200,44356380,2080,2080,2080,2080,0
20250219,173100,44356380,2080,2080,2080,2080,0
20250219,173000,44356380,2080,2080,2080,2080,0
20250219,172900,44356380,2080,2080,2080,2080,0
20250219,172800,44356380,2080,2080,2080,2080,0
20250219,172700,44356380,2080,2080,2080,2080,0
20250219,172600,44356380,2080,2080,2080,2080,0
20250219,172500,44356380,2080,2080,2080,2080,0
20250219,172400,44356380,2080,2080,2080,2080,0
20250219,172300,44356380,2080,2080,2080,2080,0
20250219,172200,44356380,2080,2080,2080,2080,0
20250219,172100,44356380,2080,2080,2080,2080,0
20250219,172000,44356380,2080,2080,2080,2080,0
20250219,171900,44356380,2080,2080,2080,2080,0
20250219,171800,44356380,2080,2080,2080,2080,0
20250219,171700,44356380,2080,2080,2080,2080,0
20250219,171600,44356380,2080,2080,2080,2080,0
20250219,171500,44356380,2080,2080,2080,2080,0
20250219,171400,44356380,2080,2080,2080,2080,0
20250219,171300,44356380,2080,2080,2080,2080,0
20250219,171200,44356380,2080,2080,2080,2080,0
20250219,171100,44356380,2080,2080,2080,2080,0
20250219,171000,44356380,2080,2080,2080,2080,0
20250219,170900,44356380,2080,2080,2080,2080,0
20250219,170800,44356380,2080,2080,2080,2080,0
20250219,170700,44356380,2080,2080,2080,2080,0
20250219,170600,44356380,2080,2080,2080,2080,0
20250219,170500,44356380,2080,2080,2080,2080,0
20250219,170400,44356380,2080,2080,2080,2080,69
20250219,170300,44356380,2080,2080,2080,2080,0
20250219,170200,44356380,2080,2080,2080,2080,0
20250219,170100,44356380,2080,2080,2080,2080,0
20250219,170000,44356380,2080,2080,2080,2080,0
20250219,165900,44356380,2080,2080,2080,2080,0
20250219,165800,44356380,2080,2080,2080,2080,0
20250219,165700,44356380,2080,2080,2080,2080,0
20250219,165600,44356380,2080,2080,2080,2080,0
20250219,165500,44356380,2080,2080,2080,2080,0
20250219,165400,44356380,2080,2080,2080,2080,0
20250219,165300,44356380,2080,2080,2080,2080,0
20250219,165200,44356380,2080,2080,2080,2080,0
20250219,165100,44356380,2080,2080,2080,2080,0
20250219,165000,44356380,2080,2080,2080,2080,0
20250219,164900,44356380,2080,2080,2080,2080,0
20250219,164800,44356380,2080,2080,2080,2080,0
20250219,164700,44356380,2080,2080,2080,2080,0
20250219,164600,44356380,2080,2080,2080,2080,0
20250219,164500,44356380,2080,2080,2080,2080,0
20250219,164400,44356380,2080,2080,2080,2080,0
20250219,164300,44356380,2080,2080,2080,2080,0
20250219,164200,44356380,2080,2080,2080,2080,0
20250219,164100,44356380,2080,2080,2080,2080,0
20250219,164000,44356380,2080,2080,2080,2080,0
20250219,163900,44356380,2080,2080,2080,2080,0
20250219,163800,44356380,2080,2080,2080,2080,0
20250219,163700,44356380,2080,2080,2080,2080,0
20250219,163600,44356380,2080,2080,2080,2080,0
20250219,163500,44356380,2080,2080,2080,2080,0
20250219,163400,44356380,2080,2080,2080,2080,69
20250219,163300,44356380,2080,2080,2080,2080,0
20250219,163200,44356380,2080,2080,2080,2080,0
20250219,163100,44356380,2080,2080,2080,2080,0
20250219,163000,44356380,2080,2080,2080,2080,0
20250219,162900,44356380,2080,2080,2080,2080,0
20250219,162800,44356380,2080,2080,2080,2080,0
20250219,162700,44356380,2080,2080,2080,2080,0
20250219,162600,44356380,2080,2080,2080,2080,0
20250219,162500,44356380,2080,2080,2080,2080,0
20250219,162400,44356380,2080,2080,2080,2080,0
20250219,162300,44356380,2080,2080,2080,2080,0
20250219,162200,44356380,2080,2080,2080,2080,0
20250219,162100,44356380,2080,2080,2080,2080,0
20250219,162000,44356380,2080,2080,2080,2080,0
20250219,161900,44356380,2080,2080,2080,2080,0
20250219,161800,44356380,2080,2080,2080,2080,0
20250219,161700,44356380,2080,2080,2080,2080,0
20250219,161600,44356380,2080,2080,2080,2080,0
20250219,161500,44356380,2080,2080,2080,2080,0
20250219,161400,44356380,2080,2080,2080,2080,0
20250219,161300,44356380,2080,2080,2080,2080,0
20250219,161200,44356380,2080,2080,2080,2080,0
20250219,161100,44356380,2080,2080,2080,2080,0
20250219,161000,44356380,2080,2080,2080,2080,0
20250219,160900,44356380,2080,2080,2080,2080,0
20250219,160800,44356380,2080,2080,2080,2080,0
20250219,160700,44356380,2080,2080,2080,2080,0
20250219,160600,44356380,2080,2080,2080,2080,0
20250219,160500,44356380,2080,2080,2080,2080,0
20250219,160400,44356380,2080,2080,2080,2080,69
20250219,160300,44356380,2080,2080,2080,2080,0
20250219,160200,44356380,2080,2080,2080,2080,0
20250219,160100,44356380,2080,2080,2080,2080,0
20250219,160000,44356380,2080,2080,2080,2080,0
20250219,155900,44356380,2080,2080,2080,2080,0
20250219,155800,44356380,2080,2080,2080,2080,0
20250219,155700,44356380,2080,2080,2080,2080,0
20250219,155600,44356380,2080,2080,2080,2080,0
20250219,155500,44356380,2080,2080,2080,2080,0
20250219,155400,44356380,2080,2080,2080,2080,0
20250219,155300,44356380,2080,2080,2080,2080,0
20250219,155200,44356380,2080,2080,2080,2080,0
20250219,155100,44356380,2080,2080,2080,2080,0
20250219,155000,44356380,2080,2080,2080,2080,0
20250219,154900,44356380,2080,2080,2080,2080,0
20250219,154800,44356380,2080,2080,2080,2080,0
20250219,154700,44356380,2080,2080,2080,2080,0
20250219,154600,44356380,2080,2080,2080,2080,0
20250219,154500,44356380,2080,2080,2080,2080,0
20250219,154400,44356380,2080,2080,2080,2080,0
20250219,154300,44356380,2080,2080,2080,2080,0
20250219,154200,44356380,2080,2080,2080,2080,0
20250219,154100,44356380,2080,2080,2080,2080,0
20250219,154000,44356380,2080,2080,2080,2080,0
20250219,153900,44356380,2080,2080,2080,2080,0
20250219,153800,44356380,2080,2080,2080,2080,0
20250219,153700,44356380,2080,2080,2080,2080,0
20250219,153600,44356380,2080,2080,2080,2080,0
20250219,153500,44356380,2080,2080,2080,2080,0
20250219,153400,44356380,2080,2080,2080,2080,69
20250219,153300,44356380,2080,2080,2080,2080,0
20250219,153200,44356380,2080,2080,2080,2080,0
20250219,153100,44356380,2080,2080,2080,2080,0
20250219,153000,44356380,2080,2080,2080,2080,69
20250219,152900,44212860,2075,2075,2075,2075,0
20250219,152800,44212860,2075,2075,2075,2075,0
20250219,152700,44212860,2075,2075,2075,2075,0
20250219,152600,44212860,2075,2075,2075,2075,0
20250219,152500,44212860,2075,2075,2075,2075,0
20250219,152400,44212860,2075,2075,2075,2075,0
20250219,152300,44212860,2075,2075,2075,2075,0
20250219,152200,44212860,2075,2075,2075,2075,0
20250219,152100,44212860,2075,2075,2075,2075,0
20250219,152000,44212860,2075,2075,2075,2075,0
20250219,151900,44212860,2075,2075,2075,2075,5
20250219,151800,44202485,2080,2080,2080,2080,0
20250219,151700,44202485,2080,2080,2080,2080,0
20250219,151600,44202485,2080,2080,2080,2080,2
20250219,151500,44198325,2080,2070,2080,2070,1002
20250219,151400,42124165,2070,2070,2070,2070,0
20250219,151300,42124165,2070,2070,2070,2070,0
20250219,151200,42124165,2070,2070,2070,2070,0
20250219,151100,42124165,2070,2070,2070,2070,0
20250219,151000,42124165,2070,2070,2070,2070,0
20250219,150900,42124165,2070,2070,2070,2070,126
20250219,150800,41863345,2070,2070,2070,2070,0
20250219,150700,41863345,2070,2070,2070,2070,29
20250219,150600,41803315,2070,2070,2070,2070,0
20250219,150500,41803315,2070,2070,2070,2070,0
20250219,150400,41803315,2070,2070,2070,2070,0
20250219,150300,41803315,2070,2070,2070,2070,0
20250219,150200,41803315,2070,2070,2070,2070,0
20250219,150100,41803315,2070,2070,2070,2070,0
20250219,150000,41803315,2070,2070,2070,2070,0
20250219,145900,41803315,2070,2070,2070,2070,0
20250219,145800,41803315,2070,2070,2070,2070,0
20250219,145700,41803315,2070,2070,2070,2070,0
20250219,145600,41803315,2070,2070,2070,2070,0
20250219,145500,41803315,2070,2070,2070,2070,0
20250219,145400,41803315,2070,2070,2070,2070,0
20250219,145300,41803315,2070,2070,2070,2070,0
20250219,145200,41803315,2070,2070,2070,2070,0
20250219,145100,41803315,2070,2070,2070,2070,0
20250219,145000,41803315,2070,2070,2070,2070,56
20250219,144900,41687395,2070,2070,2070,2070,0
20250219,144800,41687395,2070,2070,2070,2070,500
20250219,144700,40652395,2070,2070,2070,2070,0
20250219,144600,40652395,2070,2070,2070,2070,454
20250219,144500,39712615,2070,2070,2070,2070,3
20250219,144400,39706405,2085,2085,2085,2085,0
20250219,144300,39706405,2085,2085,2085,2085,0
20250219,144200,39706405,2085,2085,2085,2085,0
20250219,144100,39706405,2085,2085,2085,2085,0
20250219,144000,39706405,2085,2085,2085,2085,0
20250219,143900,39706405,2085,2085,2085,2085,0
20250219,143800,39706405,2085,2085,2085,2085,0
20250219,143700,39706405,2085,2085,2085,2085,0
20250219,143600,39706405,2085,2085,2085,2085,2
20250219,143500,39702235,2085,2085,2085,2085,0
20250219,143400,39702235,2085,2085,2085,2085,0
20250219,143300,39702235,2085,2085,2085,2085,0
20250219,143200,39702235,2085,2085,2085,2080,24
20250219,143100,39652305,2080,2080,2080,2080,379
20250219,143000,38863985,2085,2080,2085,2080,70
20250219,142900,38718380,2080,2080,2080,2080,0
20250219,142800,38718380,2080,2080,2080,2080,0
20250219,142700,38718380,2080,2080,2080,2080,18
20250219,142600,38680940,2075,2075,2075,2075,0
20250219,142500,38680940,2075,2075,2075,2075,0
20250219,142400,38680940,2075,2075,2075,2075,0
20250219,142300,38680940,2075,2075,2075,2075,10
20250219,142200,38660190,2085,2085,2085,2085,0
20250219,142100,38660190,2085,2085,2085,2085,0
20250219,142000,38660190,2085,2085,2085,2085,0
20250219,141900,38660190,2085,2085,2085,2085,5
20250219,141800,38649765,2085,2085,2085,2085,0
20250219,141700,38649765,2085,2085,2085,2085,0
20250219,141600,38649765,2085,2085,2085,2085,0
20250219,141500,38649765,2085,2085,2085,2085,0
20250219,141400,38649765,2085,2085,2085,2085,0
20250219,141300,38649765,2085,2085,2085,2085,0
20250219,141200,38649765,2085,2085,2085,2085,0
20250219,141100,38649765,2085,2085,2085,2085,0
20250219,141000,38649765,2085,2085,2085,2085,0
20250219,140900,38649765,2085,2085,2085,2085,0
20250219,140800,38649765,2085,2085,2085,2085,0
20250219,140700,38649765,2085,2085,2085,2085,0
20250219,140600,38649765,2085,2085,2085,2085,0
20250219,140500,38649765,2085,2085,2085,2085,0
20250219,140400,38649765,2085,2085,2085,2085,0
20250219,140300,38649765,2085,2085,2085,2085,0
20250219,140200,38649765,2085,2085,2085,2085,0
20250219,140100,38649765,2085,2085,2085,2085,18
20250219,140000,38612235,2085,2085,2085,2085,0
20250219,135900,38612235,2085,2085,2085,2085,0
20250219,135800,38612235,2085,2085,2085,2085,20
20250219,135700,38570535,2085,2085,2085,2085,0
20250219,135600,38570535,2085,2070,2085,2070,18
20250219,135500,38533200,2070,2070,2070,2070,945
20250219,135400,36577050,2075,2075,2075,2075,42
20250219,135300,36489900,2085,2085,2085,2085,0
20250219,135200,36489900,2085,2085,2085,2085,0
20250219,135100,36489900,2085,2085,2085,2085,0
20250219,135000,36489900,2085,2085,2085,2085,0
20250219,134900,36489900,2085,2085,2085,2085,0
20250219,134800,36489900,2085,2085,2085,2085,0
20250219,134700,36489900,2085,2080,2085,2080,40
20250219,134600,36406630,2080,2080,2080,2080,0
20250219,134500,36406630,2080,2080,2080,2080,0
20250219,134400,36406630,2080,2080,2080,2080,0
20250219,134300,36406630,2080,2080,2080,2080,0
20250219,134200,36406630,2080,2080,2080,2080,0
20250219,134100,36406630,2080,2080,2080,2080,0
20250219,134000,36406630,2080,2080,2080,2080,0
20250219,133900,36406630,2080,2080,2080,2080,0
20250219,133800,36406630,2080,2080,2080,2080,644
20250219,133700,35067110,2085,2085,2085,2085,0
20250219,133600,35067110,2085,2085,2085,2085,14
20250219,133500,35037920,2085,2085,2085,2085,0
20250219,133400,35037920,2085,2085,2085,2085,0
20250219,133300,35037920,2085,2085,2085,2085,14
20250219,133200,35008730,2085,2085,2085,2085,0
20250219,133100,35008730,2085,2085,2085,2085,10
20250219,133000,34987880,2085,2085,2085,2085,0
20250219,132900,34987880,2085,2085,2085,2085,0
20250219,132800,34987880,2085,2085,2085,2085,0
20250219,132700,34987880,2085,2085,2085,2085,0
20250219,132600,34987880,2085,2085,2085,2085,0
20250219,132500,34987880,2085,2085,2085,2085,16
20250219,132400,34954520,2085,2085,2085,2085,0
20250219,132300,34954520,2085,2085,2085,2085,1
20250219,132200,34952435,2080,2080,2080,2080,500
20250219,132100,33912435,2080,2080,2080,2080,0
20250219,132000,33912435,2080,2080,2080,2080,0
20250219,131900,33912435,2080,2080,2080,2080,0
20250219,131800,33912435,2080,2080,2080,2080,0
20250219,131700,33912435,2080,2080,2080,2080,0
20250219,131600,33912435,2080,2080,2080,2080,4
20250219,131500,33904115,2080,2080,2080,2080,0
20250219,131400,33904115,2080,2080,2080,2080,0
20250219,131300,33904115,2080,2080,2080,2080,0
20250219,131200,33904115,2080,2080,2080,2080,100
20250219,131100,33696115,2080,2080,2080,2080,1
20250219,131000,33694035,2070,2070,2070,2070,0
20250219,130900,33694035,2070,2070,2070,2070,0
20250219,130800,33694035,2070,2070,2070,2070,0
20250219,130700,33694035,2070,2070,2070,2070,0
20250219,130600,33694035,2070,2070,2070,2070,0
20250219,130500,33694035,2070,2070,2070,2070,0
20250219,130400,33694035,2070,2070,2070,2070,25
20250219,130300,33642285,2070,2070,2070,2070,0
20250219,130200,33642285,2070,2070,2070,2070,0
20250219,130100,33642285,2070,2070,2070,2070,600
20250219,130000,32400285,2080,2080,2080,2080,0
20250219,125900,32400285,2080,2080,2080,2080,44
20250219,125800,32308765,2080,2080,2080,2080,0
20250219,125700,32308765,2080,2080,2080,2080,30
20250219,125600,32246365,2080,2080,2080,2080,0
20250219,125500,32246365,2080,2080,2080,2080,47
20250219,125400,32148605,2080,2080,2080,2080,0
20250219,125300,32148605,2080,2080,2080,2080,0
20250219,125200,32148605,2080,2080,2080,2080,500
20250219,125100,31108605,2080,2080,2080,2080,0
20250219,125000,31108605,2080,2080,2080,2080,0
20250219,124900,31108605,2080,2080,2080,2080,0
20250219,124800,31108605,2080,2080,2080,2080,500
20250219,124700,30068605,2080,2080,2080,2080,0
20250219,124600,30068605,2080,2080,2080,2080,0
20250219,124500,30068605,2080,2080,2080,2080,1
20250219,124400,30066525,2070,2070,2070,2070,0
20250219,124300,30066525,2070,2070,2070,2070,0
20250219,124200,30066525,2070,2070,2070,2070,0
20250219,124100,30066525,2070,2070,2070,2070,0
20250219,124000,30066525,2070,2070,2070,2070,0
20250219,123900,30066525,2070,2075,2075,2070,34
20250219,123800,29995980,2075,2075,2075,2075,22
20250219,123700,29950330,2075,2075,2075,2075,22
20250219,123600,29904680,2070,2070,2070,2070,50
20250219,123500,29801180,2070,2070,2070,2070,50
20250219,123400,29697680,2070,2070,2070,2070,100
20250219,123300,29490680,2070,2070,2070,2070,0
20250219,123200,29490680,2070,2070,2070,2070,0
20250219,123100,29490680,2070,2070,2070,2070,0
20250219,123000,29490680,2070,2070,2070,2070,0
20250219,122900,29490680,2070,2070,2070,2070,0
20250219,122800,29490680,2070,2070,2070,2070,0
20250219,122700,29490680,2070,2070,2070,2070,0
20250219,122600,29490680,2070,2070,2070,2070,0
20250219,122500,29490680,2070,2070,2070,2070,0
20250219,122400,29490680,2070,2070,2070,2070,0
20250219,122300,29490680,2070,2070,2070,2070,0
20250219,122200,29490680,2070,2070,2070,2070,0
20250219,122100,29490680,2070,2070,2070,2070,17
20250219,122000,29455490,2070,2070,2070,2070,0
20250219,121900,29455490,2070,2070,2070,2070,0
20250219,121800,29455490,2070,2070,2070,2070,0
20250219,121700,29455490,2070,2070,2070,2070,0
20250219,121600,29455490,2070,2070,2070,2070,0
20250219,121500,29455490,2070,2070,2070,2070,0
20250219,121400,29455490,2070,2070,2070,2070,0
20250219,121300,29455490,2070,2070,2070,2070,0
20250219,121200,29455490,2070,2070,2070,2070,0
20250219,121100,29455490,2070,2070,2070,2070,0
20250219,121000,29455490,2070,2070,2070,2070,0
20250219,120900,29455490,2070,2070,2070,2070,0
20250219,120800,29455490,2070,2070,2070,2070,0
20250219,120700,29455490,2070,2070,2070,2070,0
20250219,120600,29455490,2070,2070,2070,2070,0
20250219,120500,29455490,2070,2070,2070,2070,0
20250219,120400,29455490,2070,2070,2070,2070,0
20250219,120300,29455490,2070,2070,2070,2070,0
20250219,120200,29455490,2070,2070,2070,2070,0
20250219,120100,29455490,2070,2070,2070,2070,0
20250219,120000,29455490,2070,2070,2070,2070,0
20250219,115900,29455490,2070,2070,2070,2070,1
20250219,115800,29453420,2070,2070,2070,2070,1
20250219,115700,29451350,2080,2080,2080,2080,0
20250219,115600,29451350,2080,2080,2080,2080,0
20250219,115500,29451350,2080,2080,2080,2080,1
20250219,115400,29449270,2075,2075,2075,2075,301
20250219,115300,28824695,2080,2080,2080,2080,0
20250219,115200,28824695,2080,2080,2080,2080,0
20250219,115100,28824695,2080,2080,2080,2080,0
20250219,115000,28824695,2080,2080,2080,2080,0
20250219,114900,28824695,2080,2080,2080,2080,1
20250219,114800,28822615,2065,2065,2065,2065,488
20250219,114700,27814895,2070,2070,2070,2070,0
20250219,114600,27814895,2070,2075,2075,2070,562
20250219,114500,26651540,2075,2075,2075,2075,0
20250219,114400,26651540,2075,2075,2075,2075,0
20250219,114300,26651540,2075,2075,2075,2075,0
20250219,114200,26651540,2075,2075,2075,2075,0
20250219,114100,26651540,2075,2075,2075,2075,18
20250219,114000,26614190,2075,2075,2075,2075,35
20250219,113900,26541565,2075,2075,2075,2075,600
20250219,113800,25296565,2070,2070,2070,2070,234
20250219,113700,24812185,2065,2065,2065,2065,0
20250219,113600,24812185,2065,2065,2065,2065,0
20250219,113500,24812185,2065,2065,2065,2065,0
20250219,113400,24812185,2065,2065,2065,2065,677
20250219,113300,23414180,2065,2065,2065,2065,0
20250219,113200,23414180,2065,2065,2065,2065,53
20250219,113100,23304735,2065,2065,2065,2065,5
20250219,113000,23294410,2065,2065,2065,2065,0
20250219,112900,23294410,2065,2065,2065,2065,5
20250219,112800,23284085,2065,2065,2065,2065,1085
20250219,112700,21043560,2065,2065,2065,2065,5
20250219,112600,21033235,2065,2065,2065,2065,45
20250219,112500,20940310,2065,2065,2065,2065,0
20250219,112400,20940310,2065,2065,2065,2065,0
20250219,112300,20940310,2065,2065,2065,2065,10
20250219,112200,20919660,2065,2065,2065,2065,10
20250219,112100,20899010,2065,2065,2065,2065,105
20250219,112000,20682185,2065,2065,2065,2065,1
20250219,111900,20680120,2065,2065,2065,2065,409
20250219,111800,19835535,2065,2065,2065,2065,30
20250219,111700,19773585,2070,2070,2070,2070,0
20250219,111600,19773585,2070,2070,2070,2070,0
20250219,111500,19773585,2070,2070,2070,2070,0
20250219,111400,19773585,2070,2070,2070,2070,0
20250219,111300,19773585,2070,2070,2070,2070,0
20250219,111200,19773585,2070,2070,2070,2070,0
20250219,111100,19773585,2070,2070,2070,2070,0
20250219,111000,19773585,2070,2070,2070,2070,3
20250219,110900,19767375,2070,2070,2070,2070,6
20250219,110800,19754955,2075,2075,2075,2075,0
20250219,110700,19754955,2075,2075,2075,2075,0
20250219,110600,19754955,2075,2075,2075,2075,0
20250219,110500,19754955,2075,2075,2075,2075,0
20250219,110400,19754955,2075,2075,2075,2075,0
20250219,110300,19754955,2075,2075,2075,2075,0
20250219,110200,19754955,2075,2075,2075,2075,0
20250219,110100,19754955,2075,2075,2075,2075,0
20250219,110000,19754955,2075,2075,2075,2075,0
20250219,105900,19754955,2075,2075,2075,2075,0
20250219,105800,19754955,2075,2075,2075,2075,0
20250219,105700,19754955,2075,2075,2075,2075,0
20250219,105600,19754955,2075,2075,2075,2075,0
20250219,105500,19754955,2075,2075,2075,2075,0
20250219,105400,19754955,2075,2075,2075,2075,0
20250219,105300,19754955,2075,2070,2075,2070,485
20250219,105200,18750995,2070,2070,2070,2070,10
20250219,105100,18730295,2070,2070,2070,2070,1
20250219,105000,18728225,2070,2070,2070,2070,11
20250219,104900,18705455,2070,2070,2070,2070,100
20250219,104800,18498455,2070,2070,2070,2070,0
20250219,104700,18498455,2070,2060,2070,2060,208
20250219,104600,18069945,2065,2065,2065,2065,0
20250219,104500,18069945,2065,2065,2065,2065,0
20250219,104400,18069945,2065,2065,2065,2065,0
20250219,104300,18069945,2065,2065,2065,2065,0
20250219,104200,18069945,2065,2065,2065,2065,0
20250219,104100,18069945,2065,2065,2065,2065,97
20250219,104000,17869640,2065,2065,2065,2065,0
20250219,103900,17869640,2065,2065,2065,2065,33
20250219,103800,17801495,2065,2065,2065,2065,0
20250219,103700,17801495,2065,2065,2065,2065,0
20250219,103600,17801495,2065,2065,2065,2065,0
20250219,103500,17801495,2065,2065,2065,2065,1
20250219,103400,17799430,2065,2065,2065,2065,0
20250219,103300,17799430,2065,2065,2065,2065,0
20250219,103200,17799430,2065,2065,2065,2065,1
20250219,103100,17797365,2065,2065,2065,2065,200
20250219,103000,17384365,2065,2065,2065,2065,0
20250219,102900,17384365,2065,2065,2065,2065,2
20250219,102800,17380235,2060,2060,2060,2060,0
20250219,102700,17380235,2060,2060,2060,2060,0
20250219,102600,17380235,2060,2060,2060,2060,0
20250219,102500,17380235,2060,2060,2060,2060,50
20250219,102400,17277235,2060,2060,2060,2060,0
20250219,102300,17277235,2060,2060,2060,2060,0
20250219,102200,17277235,2060,2060,2060,2060,89
20250219,102100,17093895,2060,2060,2060,2060,0
20250219,102000,17093895,2060,2060,2060,2060,2501
20250219,101900,11941835,2060,2060,2060,2060,0
20250219,101800,11941835,2060,2060,2060,2060,0
20250219,101700,11941835,2060,2060,2060,2060,453
20250219,101600,11008655,2060,2060,2060,2060,0
20250219,101500,11008655,2060,2060,2060,2060,0
20250219,101400,11008655,2060,2060,2060,2060,0
20250219,101300,11008655,2060,2060,2060,2060,0
20250219,101200,11008655,2060,2060,2060,2060,0
20250219,101100,11008655,2060,2060,2060,2060,250
20250219,101000,10493655,2060,2060,2060,2060,0
20250219,100900,10493655,2060,2060,2060,2060,502
20250219,100800,9459535,2060,2055,2060,2055,2
20250219,100700,9455420,2060,2060,2060,2060,1
20250219,100600,9453360,2060,2060,2060,2060,22
20250219,100500,9408040,2060,2060,2060,2060,1
20250219,100400,9405980,2060,2060,2060,2060,20
20250219,100300,9364780,2060,2060,2060,2060,1
20250219,100200,9362720,2060,2060,2060,2060,0
20250219,100100,9362720,2060,2060,2060,2060,1
20250219,100000,9360660,2060,2060,2060,2060,0
20250219,095900,9360660,2060,2060,2060,2060,1
20250219,095800,9358600,2060,2060,2060,2060,0
20250219,095700,9358600,2060,2060,2060,2060,15
20250219,095600,9327700,2060,2060,2060,2060,0
20250219,095500,9327700,2060,2060,2060,2060,1
20250219,095400,9325640,2060,2060,2060,2060,532
20250219,095300,8229720,2060,2060,2060,2060,0
20250219,095200,8229720,2060,2060,2060,2060,1
20250219,095100,8227660,2060,2060,2060,2060,0
20250219,095000,8227660,2060,2060,2060,2060,0
20250219,094900,8227660,2060,2060,2060,2060,49
20250219,094800,8126720,2060,2060,2060,2060,0
20250219,094700,8126720,2060,2060,2060,2060,1
20250219,094600,8124660,2060,2060,2060,2060,2
20250219,094500,8120540,2060,2060,2060,2060,6
20250219,094400,8108180,2060,2060,2060,2060,1
20250219,094300,8106120,2060,2060,2060,2060,0
20250219,094200,8106120,2060,2060,2060,2060,99
20250219,094100,7902180,2060,2060,2060,2060,1
20250219,094000,7900120,2060,2060,2060,2060,304
20250219,093900,7273880,2060,2060,2060,2060,219
20250219,093800,6822740,2060,2060,2060,2060,10
20250219,093700,6802140,2060,2065,2065,2060,4
20250219,093600,6793890,2065,2065,2065,2065,50
20250219,093500,6690640,2065,2065,2065,2065,0
20250219,093400,6690640,2065,2065,2065,2065,2
20250219,093300,6686510,2050,2065,2065,2050,2010
20250219,093200,2555780,2065,2065,2065,2065,0
20250219,093100,2555780,2065,2065,2065,2065,0
20250219,093000,2555780,2065,2065,2065,2065,22
20250219,092900,2510350,2065,2065,2065,2065,79
20250219,092800,2347215,2065,2065,2065,2065,30
20250219,092700,2285265,2065,2065,2065,2065,50
20250219,092600,2182015,2065,2065,2065,2065,0
20250219,092500,2182015,2065,2065,2065,2065,0
20250219,092400,2182015,2065,2065,2065,2065,1
20250219,092300,2179950,2070,2070,2070,2070,10
20250219,092200,2159250,2070,2070,2070,2070,1
20250219,092100,2157180,2075,2075,2075,2075,0
20250219,092000,2157180,2075,2075,2075,2075,0
20250219,091900,2157180,2075,2075,2075,2075,0
20250219,091800,2157180,2075,2075,2075,2075,0
20250219,091700,2157180,2075,2075,2075,2075,0
20250219,091600,2157180,2075,2075,2075,2075,0
20250219,091500,2157180,2075,2075,2075,2075,0
20250219,091400,2157180,2075,2065,2075,2065,112
20250219,091300,1925490,2065,2060,2065,2060,82
20250219,091200,1756170,2060,2060,2060,2060,53
20250219,091100,1646990,2065,2070,2070,2065,12
20250219,091000,1622160,2070,2070,2070,2070,0
20250219,090900,1622160,2070,2070,2070,2070,90
20250219,090800,1435860,2070,2070,2070,2070,1
20250219,090700,1433790,2070,2070,2070,2070,3
20250219,090600,1427580,2070,2070,2070,2070,0
20250219,090500,1427580,2070,2070,2070,2070,33
20250219,090400,1359270,2070,2070,2070,2070,0
20250219,090300,1359270,2070,2070,2070,2070,95
20250219,090200,1162620,2070,2070,2070,2070,5
20250219,090100,1152270,2065,2065,2065,2065,0
20250219,090000,1152270,2065,2065,2065,2065,558