KissMeData/168490/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203500,402614137,114,114,114,114,26977
20250219,203400,402614137,114,114,114,114,0
20250219,203300,402614137,114,114,114,114,0
20250219,203200,402614137,114,114,114,114,0
20250219,203100,402614137,114,114,114,114,0
20250219,203000,402614137,114,114,114,114,0
20250219,202900,402614137,114,114,114,114,0
20250219,202800,402614137,114,114,114,114,0
20250219,202700,402614137,114,114,114,114,0
20250219,202600,402614137,114,114,114,114,0
20250219,202500,402614137,114,114,114,114,0
20250219,202400,402614137,114,114,114,114,0
20250219,202300,402614137,114,114,114,114,0
20250219,202200,402614137,114,114,114,114,0
20250219,202100,402614137,114,114,114,114,0
20250219,202000,402614137,114,114,114,114,0
20250219,201900,402614137,114,114,114,114,0
20250219,201800,402614137,114,114,114,114,0
20250219,201700,402614137,114,114,114,114,0
20250219,201600,402614137,114,114,114,114,0
20250219,201500,402614137,114,114,114,114,0
20250219,201400,402614137,114,114,114,114,0
20250219,201300,402614137,114,114,114,114,0
20250219,201200,402614137,114,114,114,114,0
20250219,201100,402614137,114,114,114,114,0
20250219,201000,402614137,114,114,114,114,0
20250219,200900,402614137,114,114,114,114,0
20250219,200800,402614137,114,114,114,114,0
20250219,200700,402614137,114,114,114,114,0
20250219,200600,402614137,114,114,114,114,0
20250219,200500,402614137,114,114,114,114,26977
20250219,200400,402614137,114,114,114,114,0
20250219,200300,402614137,114,114,114,114,0
20250219,200200,402614137,114,114,114,114,0
20250219,200100,402614137,114,114,114,114,0
20250219,200000,402614137,114,114,114,114,0
20250219,195900,402614137,114,114,114,114,0
20250219,195800,402614137,114,114,114,114,0
20250219,195700,402614137,114,114,114,114,0
20250219,195600,402614137,114,114,114,114,0
20250219,195500,402614137,114,114,114,114,0
20250219,195400,402614137,114,114,114,114,0
20250219,195300,402614137,114,114,114,114,0
20250219,195200,402614137,114,114,114,114,0
20250219,195100,402614137,114,114,114,114,0
20250219,195000,402614137,114,114,114,114,0
20250219,194900,402614137,114,114,114,114,0
20250219,194800,402614137,114,114,114,114,0
20250219,194700,402614137,114,114,114,114,0
20250219,194600,402614137,114,114,114,114,0
20250219,194500,402614137,114,114,114,114,0
20250219,194400,402614137,114,114,114,114,0
20250219,194300,402614137,114,114,114,114,0
20250219,194200,402614137,114,114,114,114,0
20250219,194100,402614137,114,114,114,114,0
20250219,194000,402614137,114,114,114,114,0
20250219,193900,402614137,114,114,114,114,0
20250219,193800,402614137,114,114,114,114,0
20250219,193700,402614137,114,114,114,114,0
20250219,193600,402614137,114,114,114,114,0
20250219,193500,402614137,114,114,114,114,26977
20250219,193400,402614137,114,114,114,114,0
20250219,193300,402614137,114,114,114,114,0
20250219,193200,402614137,114,114,114,114,0
20250219,193100,402614137,114,114,114,114,0
20250219,193000,402614137,114,114,114,114,0
20250219,192900,402614137,114,114,114,114,0
20250219,192800,402614137,114,114,114,114,0
20250219,192700,402614137,114,114,114,114,0
20250219,192600,402614137,114,114,114,114,0
20250219,192500,402614137,114,114,114,114,0
20250219,192400,402614137,114,114,114,114,0
20250219,192300,402614137,114,114,114,114,0
20250219,192200,402614137,114,114,114,114,0
20250219,192100,402614137,114,114,114,114,0
20250219,192000,402614137,114,114,114,114,0
20250219,191900,402614137,114,114,114,114,0
20250219,191800,402614137,114,114,114,114,0
20250219,191700,402614137,114,114,114,114,0
20250219,191600,402614137,114,114,114,114,0
20250219,191500,402614137,114,114,114,114,0
20250219,191400,402614137,114,114,114,114,0
20250219,191300,402614137,114,114,114,114,0
20250219,191200,402614137,114,114,114,114,0
20250219,191100,402614137,114,114,114,114,0
20250219,191000,402614137,114,114,114,114,0
20250219,190900,402614137,114,114,114,114,0
20250219,190800,402614137,114,114,114,114,0
20250219,190700,402614137,114,114,114,114,0
20250219,190600,402614137,114,114,114,114,0
20250219,190500,402614137,114,114,114,114,26977
20250219,190400,402614137,114,114,114,114,0
20250219,190300,402614137,114,114,114,114,0
20250219,190200,402614137,114,114,114,114,0
20250219,190100,402614137,114,114,114,114,0
20250219,190000,402614137,114,114,114,114,0
20250219,185900,402614137,114,114,114,114,0
20250219,185800,402614137,114,114,114,114,0
20250219,185700,402614137,114,114,114,114,0
20250219,185600,402614137,114,114,114,114,0
20250219,185500,402614137,114,114,114,114,0
20250219,185400,402614137,114,114,114,114,0
20250219,185300,402614137,114,114,114,114,0
20250219,185200,402614137,114,114,114,114,0
20250219,185100,402614137,114,114,114,114,0
20250219,185000,402614137,114,114,114,114,0
20250219,184900,402614137,114,114,114,114,0
20250219,184800,402614137,114,114,114,114,0
20250219,184700,402614137,114,114,114,114,0
20250219,184600,402614137,114,114,114,114,0
20250219,184500,402614137,114,114,114,114,0
20250219,184400,402614137,114,114,114,114,0
20250219,184300,402614137,114,114,114,114,0
20250219,184200,402614137,114,114,114,114,0
20250219,184100,402614137,114,114,114,114,0
20250219,184000,402614137,114,114,114,114,0
20250219,183900,402614137,114,114,114,114,0
20250219,183800,402614137,114,114,114,114,0
20250219,183700,402614137,114,114,114,114,0
20250219,183600,402614137,114,114,114,114,0
20250219,183500,402614137,114,114,114,114,26977
20250219,183400,402614137,114,114,114,114,0
20250219,183300,402614137,114,114,114,114,0
20250219,183200,402614137,114,114,114,114,0
20250219,183100,402614137,114,114,114,114,0
20250219,183000,402614137,114,114,114,114,0
20250219,182900,402614137,114,114,114,114,0
20250219,182800,402614137,114,114,114,114,0
20250219,182700,402614137,114,114,114,114,0
20250219,182600,402614137,114,114,114,114,0
20250219,182500,402614137,114,114,114,114,0
20250219,182400,402614137,114,114,114,114,0
20250219,182300,402614137,114,114,114,114,0
20250219,182200,402614137,114,114,114,114,0
20250219,182100,402614137,114,114,114,114,0
20250219,182000,402614137,114,114,114,114,0
20250219,181900,402614137,114,114,114,114,0
20250219,181800,402614137,114,114,114,114,0
20250219,181700,402614137,114,114,114,114,0
20250219,181600,402614137,114,114,114,114,0
20250219,181500,402614137,114,114,114,114,0
20250219,181400,402614137,114,114,114,114,0
20250219,181300,402614137,114,114,114,114,0
20250219,181200,402614137,114,114,114,114,0
20250219,181100,402614137,114,114,114,114,0
20250219,181000,402614137,114,114,114,114,0
20250219,180900,402614137,114,114,114,114,0
20250219,180800,402614137,114,114,114,114,0
20250219,180700,402614137,114,114,114,114,0
20250219,180600,402614137,114,114,114,114,0
20250219,180500,402614137,114,114,114,114,26977
20250219,180400,402614137,114,114,114,114,0
20250219,180300,402614137,114,114,114,114,0
20250219,180200,402614137,114,114,114,114,0
20250219,180100,402614137,114,114,114,114,0
20250219,180000,402614137,114,114,114,114,0
20250219,175900,402614137,114,114,114,114,0
20250219,175800,402614137,114,114,114,114,0
20250219,175700,402614137,114,114,114,114,0
20250219,175600,402614137,114,114,114,114,0
20250219,175500,402614137,114,114,114,114,0
20250219,175400,402614137,114,114,114,114,0
20250219,175300,402614137,114,114,114,114,0
20250219,175200,402614137,114,114,114,114,0
20250219,175100,402614137,114,114,114,114,0
20250219,175000,402614137,114,114,114,114,0
20250219,174900,402614137,114,114,114,114,0
20250219,174800,402614137,114,114,114,114,0
20250219,174700,402614137,114,114,114,114,0
20250219,174600,402614137,114,114,114,114,0
20250219,174500,402614137,114,114,114,114,0
20250219,174400,402614137,114,114,114,114,0
20250219,174300,402614137,114,114,114,114,0
20250219,174200,402614137,114,114,114,114,0
20250219,174100,402614137,114,114,114,114,0
20250219,174000,402614137,114,114,114,114,0
20250219,173900,402614137,114,114,114,114,0
20250219,173800,402614137,114,114,114,114,0
20250219,173700,402614137,114,114,114,114,0
20250219,173600,402614137,114,114,114,114,0
20250219,173500,402614137,114,114,114,114,26977
20250219,173400,402614137,114,114,114,114,0
20250219,173300,402614137,114,114,114,114,0
20250219,173200,402614137,114,114,114,114,0
20250219,173100,402614137,114,114,114,114,0
20250219,173000,402614137,114,114,114,114,0
20250219,172900,402614137,114,114,114,114,0
20250219,172800,402614137,114,114,114,114,0
20250219,172700,402614137,114,114,114,114,0
20250219,172600,402614137,114,114,114,114,0
20250219,172500,402614137,114,114,114,114,0
20250219,172400,402614137,114,114,114,114,0
20250219,172300,402614137,114,114,114,114,0
20250219,172200,402614137,114,114,114,114,0
20250219,172100,402614137,114,114,114,114,0
20250219,172000,402614137,114,114,114,114,0
20250219,171900,402614137,114,114,114,114,0
20250219,171800,402614137,114,114,114,114,0
20250219,171700,402614137,114,114,114,114,0
20250219,171600,402614137,114,114,114,114,0
20250219,171500,402614137,114,114,114,114,0
20250219,171400,402614137,114,114,114,114,0
20250219,171300,402614137,114,114,114,114,0
20250219,171200,402614137,114,114,114,114,0
20250219,171100,402614137,114,114,114,114,0
20250219,171000,402614137,114,114,114,114,0
20250219,170900,402614137,114,114,114,114,0
20250219,170800,402614137,114,114,114,114,0
20250219,170700,402614137,114,114,114,114,0
20250219,170600,402614137,114,114,114,114,0
20250219,170500,402614137,114,114,114,114,26977
20250219,170400,402614137,114,114,114,114,0
20250219,170300,402614137,114,114,114,114,0
20250219,170200,402614137,114,114,114,114,0
20250219,170100,402614137,114,114,114,114,0
20250219,170000,402614137,114,114,114,114,0
20250219,165900,402614137,114,114,114,114,0
20250219,165800,402614137,114,114,114,114,0
20250219,165700,402614137,114,114,114,114,0
20250219,165600,402614137,114,114,114,114,0
20250219,165500,402614137,114,114,114,114,0
20250219,165400,402614137,114,114,114,114,0
20250219,165300,402614137,114,114,114,114,0
20250219,165200,402614137,114,114,114,114,0
20250219,165100,402614137,114,114,114,114,0
20250219,165000,402614137,114,114,114,114,0
20250219,164900,402614137,114,114,114,114,0
20250219,164800,402614137,114,114,114,114,0
20250219,164700,402614137,114,114,114,114,0
20250219,164600,402614137,114,114,114,114,0
20250219,164500,402614137,114,114,114,114,0
20250219,164400,402614137,114,114,114,114,0
20250219,164300,402614137,114,114,114,114,0
20250219,164200,402614137,114,114,114,114,0
20250219,164100,402614137,114,114,114,114,0
20250219,164000,402614137,114,114,114,114,0
20250219,163900,402614137,114,114,114,114,0
20250219,163800,402614137,114,114,114,114,0
20250219,163700,402614137,114,114,114,114,0
20250219,163600,402614137,114,114,114,114,0
20250219,163500,402614137,114,114,114,114,26977
20250219,163400,402614137,114,114,114,114,0
20250219,163300,402614137,114,114,114,114,0
20250219,163200,402614137,114,114,114,114,0
20250219,163100,402614137,114,114,114,114,0
20250219,163000,402614137,114,114,114,114,0
20250219,162900,402614137,114,114,114,114,0
20250219,162800,402614137,114,114,114,114,0
20250219,162700,402614137,114,114,114,114,0
20250219,162600,402614137,114,114,114,114,0
20250219,162500,402614137,114,114,114,114,0
20250219,162400,402614137,114,114,114,114,0
20250219,162300,402614137,114,114,114,114,0
20250219,162200,402614137,114,114,114,114,0
20250219,162100,402614137,114,114,114,114,0
20250219,162000,402614137,114,114,114,114,0
20250219,161900,402614137,114,114,114,114,0
20250219,161800,402614137,114,114,114,114,0
20250219,161700,402614137,114,114,114,114,0
20250219,161600,402614137,114,114,114,114,0
20250219,161500,402614137,114,114,114,114,0
20250219,161400,402614137,114,114,114,114,0
20250219,161300,402614137,114,114,114,114,0
20250219,161200,402614137,114,114,114,114,0
20250219,161100,402614137,114,114,114,114,0
20250219,161000,402614137,114,114,114,114,0
20250219,160900,402614137,114,114,114,114,0
20250219,160800,402614137,114,114,114,114,0
20250219,160700,402614137,114,114,114,114,0
20250219,160600,402614137,114,114,114,114,0
20250219,160500,402614137,114,114,114,114,26977
20250219,160400,402614137,114,114,114,114,0
20250219,160300,402614137,114,114,114,114,0
20250219,160200,402614137,114,114,114,114,0
20250219,160100,402614137,114,114,114,114,0
20250219,160000,402614137,114,114,114,114,0
20250219,155900,402614137,114,114,114,114,0
20250219,155800,402614137,114,114,114,114,0
20250219,155700,402614137,114,114,114,114,0
20250219,155600,402614137,114,114,114,114,0
20250219,155500,402614137,114,114,114,114,0
20250219,155400,402614137,114,114,114,114,0
20250219,155300,402614137,114,114,114,114,0
20250219,155200,402614137,114,114,114,114,0
20250219,155100,402614137,114,114,114,114,0
20250219,155000,402614137,114,114,114,114,0
20250219,154900,402614137,114,114,114,114,0
20250219,154800,402614137,114,114,114,114,0
20250219,154700,402614137,114,114,114,114,0
20250219,154600,402614137,114,114,114,114,0
20250219,154500,402614137,114,114,114,114,0
20250219,154400,402614137,114,114,114,114,0
20250219,154300,402614137,114,114,114,114,0
20250219,154200,402614137,114,114,114,114,0
20250219,154100,402614137,114,114,114,114,0
20250219,154000,402614137,114,114,114,114,0
20250219,153900,402614137,114,114,114,114,0
20250219,153800,402614137,114,114,114,114,0
20250219,153700,402614137,114,114,114,114,0
20250219,153600,402614137,114,114,114,114,0
20250219,153500,402614137,114,114,114,114,26977
20250219,153400,402614137,114,114,114,114,0
20250219,153300,402614137,114,114,114,114,0
20250219,153200,402614137,114,114,114,114,0
20250219,153100,402614137,114,114,114,114,0
20250219,153000,402614137,114,114,114,114,26977
20250219,152900,399538759,115,115,115,115,0
20250219,152800,399538759,115,115,115,115,0
20250219,152700,399538759,115,115,115,115,0
20250219,152600,399538759,115,115,115,115,0
20250219,152500,399538759,115,115,115,115,0
20250219,152400,399538759,115,115,115,115,0
20250219,152300,399538759,115,115,115,115,0
20250219,152200,399538759,115,115,115,115,0
20250219,152100,399538759,115,115,115,115,0
20250219,152000,399538759,115,115,115,115,0
20250219,151900,399538759,115,115,115,115,544
20250219,151800,399476199,115,115,115,115,5249
20250219,151700,398872564,114,114,114,114,6834
20250219,151600,398093488,115,115,115,114,7801
20250219,151500,397204163,115,115,115,115,484
20250219,151400,397148503,115,114,115,114,2374
20250219,151300,396877447,115,115,115,115,24355
20250219,151200,394076622,115,115,115,115,25032
20250219,151100,391197942,115,115,115,115,25038
20250219,151000,388318572,114,114,114,114,5000
20250219,150900,387748572,114,114,114,114,27
20250219,150800,387745494,114,114,114,114,0
20250219,150700,387745494,114,115,115,114,3969
20250219,150600,387292991,115,115,115,115,506
20250219,150500,387234801,114,114,114,114,1
20250219,150400,387234687,115,115,115,115,21
20250219,150300,387232272,115,115,115,115,5
20250219,150200,387231697,115,115,115,115,18425
20250219,150100,385112822,115,115,115,115,1000
20250219,150000,384997822,115,115,115,115,0
20250219,145900,384997822,115,114,115,114,116
20250219,145800,384984486,114,114,114,114,310
20250219,145700,384949146,114,114,114,114,11574
20250219,145600,383629710,115,115,115,115,0
20250219,145500,383629710,115,114,115,114,50151
20250219,145400,377912466,115,115,115,115,20
20250219,145300,377910166,115,115,115,115,110
20250219,145200,377897516,115,115,115,115,0
20250219,145100,377897516,115,115,115,115,0
20250219,145000,377897516,115,115,115,115,1
20250219,144900,377897401,114,114,114,114,10125
20250219,144800,376743151,115,115,115,115,0
20250219,144700,376743151,115,115,115,115,0
20250219,144600,376743151,115,115,115,115,201
20250219,144500,376720036,115,115,115,115,19
20250219,144400,376717851,115,114,115,114,101
20250219,144300,376706237,114,114,114,114,45500
20250219,144200,371519237,114,114,114,114,5679
20250219,144100,370871831,114,114,114,114,1514
20250219,144000,370699235,114,114,115,114,107003
20250219,143900,358500393,114,114,114,114,6919
20250219,143800,357711627,114,114,114,114,355
20250219,143700,357671157,114,114,114,114,658
20250219,143600,357596145,115,115,115,114,2211
20250219,143500,357343880,115,115,115,115,0
20250219,143400,357343880,115,115,115,115,0
20250219,143300,357343880,115,115,115,115,0
20250219,143200,357343880,115,115,115,115,44
20250219,143100,357338820,115,115,115,115,0
20250219,143000,357338820,115,115,115,115,6553
20250219,142900,356585225,115,115,115,115,13
20250219,142800,356583730,115,115,115,115,0
20250219,142700,356583730,115,115,115,115,0
20250219,142600,356583730,115,115,115,115,10
20250219,142500,356582580,115,115,115,115,14
20250219,142400,356580970,115,115,115,115,5
20250219,142300,356580395,114,114,114,114,0
20250219,142200,356580395,114,114,114,114,393
20250219,142100,356535593,114,114,114,114,2000
20250219,142000,356307593,114,115,115,114,1264
20250219,141900,356162235,115,115,115,115,0
20250219,141800,356162235,115,115,115,115,1
20250219,141700,356162120,115,115,115,115,2715
20250219,141600,355849895,114,115,115,114,24
20250219,141500,355847152,115,115,115,115,2
20250219,141400,355846922,115,115,115,115,3003
20250219,141300,355501577,115,115,115,115,0
20250219,141200,355501577,115,115,115,115,123
20250219,141100,355487432,114,114,114,114,500
20250219,141000,355430432,114,114,114,114,5048
20250219,140900,354854960,114,114,114,114,0
20250219,140800,354854960,114,114,114,114,0
20250219,140700,354854960,114,114,114,114,20
20250219,140600,354852680,115,115,115,115,4000
20250219,140500,354392680,115,115,115,115,4157
20250219,140400,353914625,115,115,115,115,0
20250219,140300,353914625,115,115,115,115,0
20250219,140200,353914625,115,115,115,115,2530
20250219,140100,353623675,115,115,115,115,8695
20250219,140000,352623750,115,114,115,114,402
20250219,135900,352577920,114,114,114,114,500
20250219,135800,352520920,114,114,114,114,500
20250219,135700,352463920,114,114,114,114,300
20250219,135600,352429720,114,114,114,114,200
20250219,135500,352406920,114,114,114,114,2537
20250219,135400,352117702,114,114,114,114,10000
20250219,135300,350977702,115,115,115,115,3
20250219,135200,350977357,115,115,115,115,0
20250219,135100,350977357,115,115,115,115,0
20250219,135000,350977357,115,114,115,114,40105
20250219,134900,346402782,115,115,115,115,100
20250219,134800,346391282,115,114,115,114,3533
20250219,134700,345985447,114,114,114,114,0
20250219,134600,345985447,114,114,114,114,5000
20250219,134500,345415447,114,114,114,114,0
20250219,134400,345415447,114,114,114,114,0
20250219,134300,345415447,114,114,114,114,0
20250219,134200,345415447,114,114,114,114,0
20250219,134100,345415447,114,115,115,114,348
20250219,134000,345375477,114,114,114,114,3000
20250219,133900,345033477,114,114,114,114,7099
20250219,133800,344224191,115,115,115,115,449
20250219,133700,344172556,115,115,115,115,10000
20250219,133600,343022556,115,115,115,115,95
20250219,133500,343011631,115,115,115,115,0
20250219,133400,343011631,115,115,115,115,0
20250219,133300,343011631,115,115,115,115,2
20250219,133200,343011401,115,115,115,115,0
20250219,133100,343011401,115,115,115,115,1500
20250219,133000,342838901,115,115,115,115,1000
20250219,132900,342723901,115,115,115,115,626
20250219,132800,342651911,115,115,115,115,1
20250219,132700,342651796,115,114,115,114,40022
20250219,132600,338049288,115,115,115,115,83
20250219,132500,338039743,115,115,115,115,86
20250219,132400,338029853,115,115,115,115,0
20250219,132300,338029853,115,115,115,115,10034
20250219,132200,336875943,115,115,115,115,101
20250219,132100,336864328,115,114,115,114,59
20250219,132000,336857546,115,115,115,115,101
20250219,131900,336845931,114,114,114,114,0
20250219,131800,336845931,114,114,114,114,3260
20250219,131700,336474291,114,114,114,114,0
20250219,131600,336474291,114,115,115,114,9380
20250219,131500,335403971,115,115,115,115,650
20250219,131400,335329221,115,115,115,115,0
20250219,131300,335329221,115,115,115,115,100
20250219,131200,335317721,115,115,115,115,1000
20250219,131100,335202721,115,115,115,115,42
20250219,131000,335197891,115,115,115,115,157
20250219,130900,335179836,115,115,115,115,222
20250219,130800,335154306,115,115,115,115,0
20250219,130700,335154306,115,115,115,114,5174
20250219,130600,334559332,114,114,114,114,109
20250219,130500,334546906,114,114,114,114,9587
20250219,130400,333453988,114,115,115,114,15301
20250219,130300,331709673,115,115,115,115,3073
20250219,130200,331356278,115,115,115,115,5000
20250219,130100,330781278,115,115,115,115,7742
20250219,130000,329890948,115,115,115,115,1000
20250219,125900,329775948,115,115,115,115,0
20250219,125800,329775948,115,115,115,115,0
20250219,125700,329775948,115,115,115,115,0
20250219,125600,329775948,115,115,115,115,20023
20250219,125500,327473303,115,114,115,114,515
20250219,125400,327414588,115,115,115,115,244
20250219,125300,327386528,115,115,115,115,45
20250219,125200,327381353,115,115,115,115,119
20250219,125100,327367668,115,115,115,115,11814
20250219,125000,326009058,115,115,115,115,48
20250219,124900,326003538,115,115,115,115,0
20250219,124800,326003538,115,115,115,115,128
20250219,124700,325988818,114,114,114,114,13
20250219,124600,325987336,115,115,115,115,14
20250219,124500,325985726,115,115,115,115,0
20250219,124400,325985726,115,115,115,115,45002
20250219,124300,320810496,114,115,115,114,74171
20250219,124200,312354225,114,114,115,114,866
20250219,124100,312255360,115,115,115,115,20
20250219,124000,312253060,115,115,115,115,192
20250219,123900,312230980,114,114,114,114,0
20250219,123800,312230980,114,115,115,114,5201
20250219,123700,311637865,114,114,114,114,13822
20250219,123600,310062157,114,115,115,114,1001
20250219,123500,309948042,115,115,115,115,0
20250219,123400,309948042,115,115,115,115,148
20250219,123300,309931022,114,114,114,114,1000
20250219,123200,309817022,115,115,115,115,1075
20250219,123100,309693397,115,115,115,115,0
20250219,123000,309693397,115,115,115,115,6000
20250219,122900,309003397,115,115,115,115,0
20250219,122800,309003397,115,115,115,115,149
20250219,122700,308986262,115,115,115,115,38
20250219,122600,308981892,115,115,115,115,0
20250219,122500,308981892,115,115,115,115,3219
20250219,122400,308611707,115,115,115,115,5
20250219,122300,308611132,115,115,115,115,1037
20250219,122200,308491877,115,114,115,114,2
20250219,122100,308491648,114,115,115,114,46905
20250219,122000,303144414,115,115,115,115,5
20250219,121900,303143839,115,115,115,115,0
20250219,121800,303143839,115,115,115,115,76130
20250219,121700,294388889,116,116,116,116,0
20250219,121600,294388889,116,116,116,116,0
20250219,121500,294388889,116,116,116,116,1
20250219,121400,294388773,115,116,116,114,37199
20250219,121300,290142486,115,115,115,115,3
20250219,121200,290142141,115,115,115,115,1
20250219,121100,290142026,114,114,114,114,0
20250219,121000,290142026,114,114,114,114,20
20250219,120900,290139746,115,115,115,115,25110
20250219,120800,287252096,115,115,115,115,6867
20250219,120700,286462391,115,115,115,115,100
20250219,120600,286450891,116,116,116,116,10000
20250219,120500,285290891,115,115,115,115,60592
20250219,120400,278322811,115,115,115,115,0
20250219,120300,278322811,115,115,115,115,8967
20250219,120200,277291606,115,116,116,115,19
20250219,120100,277289420,116,115,116,115,10864
20250219,120000,276034499,115,115,115,115,35999
20250219,115900,271894614,115,116,116,115,206394
20250219,115800,248159302,116,116,116,116,17184
20250219,115700,246165958,116,116,116,116,3
20250219,115600,246165610,116,116,116,116,1
20250219,115500,246165494,117,117,117,117,680
20250219,115400,246085934,117,116,117,116,167
20250219,115300,246066559,116,116,116,116,0
20250219,115200,246066559,116,116,116,116,2500
20250219,115100,245776559,116,116,116,116,1
20250219,115000,245776443,116,116,116,116,0
20250219,114900,245776443,116,116,116,116,0
20250219,114800,245776443,116,116,116,116,500
20250219,114700,245718443,116,116,116,116,1146
20250219,114600,245585507,116,116,116,116,500
20250219,114500,245527507,116,116,116,116,500
20250219,114400,245469507,116,116,116,116,10000
20250219,114300,244309507,117,117,117,117,16
20250219,114200,244307635,116,115,116,115,25000
20250219,114100,241414635,116,116,116,116,47841
20250219,114000,235865079,116,116,116,116,1
20250219,113900,235864963,115,116,116,115,21
20250219,113800,235862535,115,116,116,115,3290
20250219,113700,235483985,116,116,116,116,0
20250219,113600,235483985,116,115,116,115,27060
20250219,113500,232371080,115,115,115,115,0
20250219,113400,232371080,115,115,115,115,1702
20250219,113300,232175350,115,115,115,115,0
20250219,113200,232175350,115,115,115,115,81
20250219,113100,232166035,115,115,115,115,79
20250219,113000,232156950,116,116,116,116,6
20250219,112900,232156254,116,116,116,116,0
20250219,112800,232156254,116,116,116,116,9
20250219,112700,232155210,116,116,116,116,5
20250219,112600,232154630,116,116,116,116,2
20250219,112500,232154398,116,116,116,116,41
20250219,112400,232149642,116,116,116,116,255
20250219,112300,232120062,116,116,116,116,11553
20250219,112200,230779914,115,115,115,115,220
20250219,112100,230754614,115,115,115,115,5000
20250219,112000,230179614,115,115,115,115,0
20250219,111900,230179614,115,115,115,115,32
20250219,111800,230175934,115,115,115,115,0
20250219,111700,230175934,115,115,115,115,7344
20250219,111600,229331374,115,115,115,115,19635
20250219,111500,227073349,116,116,116,116,0
20250219,111400,227073349,116,115,116,115,1400
20250219,111300,226911949,115,115,115,115,50
20250219,111200,226906199,116,116,116,116,0
20250219,111100,226906199,116,116,116,116,0
20250219,111000,226906199,116,115,116,115,15008
20250219,110900,225180273,115,115,115,115,10040
20250219,110800,224025673,115,115,115,115,16000
20250219,110700,222185673,116,116,116,116,31
20250219,110600,222182077,115,115,115,115,9331
20250219,110500,221109012,116,116,116,116,6
20250219,110400,221108316,115,116,116,115,908
20250219,110300,221003895,116,115,116,115,470
20250219,110200,220949575,115,115,115,115,0
20250219,110100,220949575,115,115,115,115,0
20250219,110000,220949575,115,115,115,115,50
20250219,105900,220943825,115,115,115,115,0
20250219,105800,220943825,115,116,116,115,10
20250219,105700,220942670,116,116,116,116,5
20250219,105600,220942090,116,116,116,116,5000
20250219,105500,220362090,116,116,116,116,5000
20250219,105400,219782090,115,116,116,115,21880
20250219,105300,217265884,115,115,115,115,0
20250219,105200,217265884,115,115,115,115,1050
20250219,105100,217145134,115,115,115,115,10000
20250219,105000,215995134,115,115,115,115,200
20250219,104900,215972134,115,115,115,115,500
20250219,104800,215914634,116,116,116,116,1919
20250219,104700,215692030,116,116,116,116,0
20250219,104600,215692030,116,116,116,116,2
20250219,104500,215691798,116,116,116,116,3
20250219,104400,215691450,115,115,115,115,0
20250219,104300,215691450,115,116,116,115,7544
20250219,104200,214820890,116,116,116,116,5100
20250219,104100,214229290,116,116,116,116,859
20250219,104000,214129646,115,116,116,115,200
20250219,103900,214106496,116,116,116,116,1824
20250219,103800,213894912,115,115,115,115,3000
20250219,103700,213549912,116,116,116,116,15
20250219,103600,213548172,116,116,116,116,1244
20250219,103500,213403868,116,116,116,116,400
20250219,103400,213357468,116,115,116,115,9607
20250219,103300,212243163,115,115,115,115,50
20250219,103200,212237413,115,115,115,115,0
20250219,103100,212237413,115,115,115,115,2000
20250219,103000,212007413,115,115,115,115,1000
20250219,102900,211892413,116,116,116,116,3101
20250219,102800,211532697,116,116,116,116,0
20250219,102700,211532697,116,116,116,116,7714
20250219,102600,210637873,117,117,117,117,0
20250219,102500,210637873,117,116,117,116,2555
20250219,102400,210341458,116,116,116,116,5000
20250219,102300,209761458,117,117,117,117,160
20250219,102200,209742738,117,116,117,116,2258
20250219,102100,209480795,116,115,116,115,35368
20250219,102000,205378475,116,116,116,116,1074
20250219,101900,205253891,115,115,115,115,0
20250219,101800,205253891,115,117,117,115,41683
20250219,101700,200455097,117,117,117,117,173
20250219,101600,200434856,117,117,117,117,105
20250219,101500,200422571,117,116,117,116,13543
20250219,101400,198838133,117,117,117,116,26663
20250219,101300,195724598,117,116,117,116,816
20250219,101200,195629940,117,116,117,116,5511
20250219,101100,194985653,117,117,117,117,8002
20250219,101000,194049419,116,117,117,116,13327
20250219,100900,192490220,117,117,117,117,26319
20250219,100800,189410897,117,117,117,117,263
20250219,100700,189380126,117,117,117,117,3003
20250219,100600,189028775,117,117,117,117,74
20250219,100500,189020117,117,117,117,117,1
20250219,100400,189020000,117,116,117,116,20388
20250219,100300,186654988,116,116,116,116,397
20250219,100200,186608936,117,116,117,116,6
20250219,100100,186608237,117,117,117,116,3427
20250219,100000,186210677,116,116,116,116,268
20250219,095900,186179589,116,116,116,116,17366
20250219,095800,184165133,116,116,116,116,0
20250219,095700,184165133,116,116,116,116,29153
20250219,095600,180783385,116,115,116,115,23440
20250219,095500,178084445,115,116,116,115,8297
20250219,095400,177122093,116,116,116,115,3735
20250219,095300,176688963,116,116,116,116,504
20250219,095200,176630499,116,117,117,116,43046
20250219,095100,171632126,116,116,117,116,16856
20250219,095000,169670974,117,117,117,117,14
20250219,094900,169669336,117,116,117,116,608
20250219,094800,169598789,116,117,117,116,2050
20250219,094700,169360975,116,116,116,116,3070
20250219,094600,169004855,116,116,116,116,6043
20250219,094500,168303867,115,115,115,115,46764
20250219,094400,162926007,115,115,115,115,50836
20250219,094300,157079867,115,115,115,115,5320
20250219,094200,156468067,115,115,115,115,1300
20250219,094100,156318567,114,115,115,114,2107
20250219,094000,156076356,115,114,115,114,14240
20250219,093900,154444663,114,114,114,114,7761
20250219,093800,153559909,115,115,115,115,11
20250219,093700,153558644,114,114,114,114,2000
20250219,093600,153330644,114,114,114,114,4202
20250219,093500,152851616,114,114,114,114,100
20250219,093400,152840216,114,115,115,114,13078
20250219,093300,151348874,115,115,115,115,2000
20250219,093200,151118874,115,114,115,114,10958
20250219,093100,149869605,114,114,115,114,57807
20250219,093000,143279595,114,113,114,113,8947
20250219,092900,142268493,113,114,114,113,44876
20250219,092800,137197457,114,114,114,114,266
20250219,092700,137167133,114,113,114,113,10478
20250219,092600,135981007,113,114,114,113,23064
20250219,092500,133374465,113,114,114,113,8763
20250219,092400,132382797,114,116,116,113,315891
20250219,092300,96358651,116,116,116,115,14350
20250219,092200,94708377,115,115,116,115,2340
20250219,092100,94439263,116,116,116,116,112
20250219,092000,94426271,115,115,116,115,4056
20250219,091900,93958984,116,116,116,115,21715
20250219,091800,91460132,116,116,116,115,3815
20250219,091700,91020107,116,116,116,115,529
20250219,091600,90958757,116,115,116,115,76726
20250219,091500,82130232,115,115,116,115,6854
20250219,091400,81341437,115,116,116,115,4052
20250219,091300,80875431,116,115,116,115,5937
20250219,091200,80192132,116,115,116,115,138147
20250219,091100,64303264,116,116,116,116,10328
20250219,091000,63105216,116,114,116,114,61848
20250219,090900,56010516,115,114,116,114,60196
20250219,090800,49087987,115,115,116,115,86764
20250219,090700,39109285,115,117,117,115,71093
20250219,090600,30864447,116,117,117,116,6263
20250219,090500,30137675,117,116,117,116,16383
20250219,090400,28230894,116,116,117,116,4508
20250219,090300,27706954,116,117,117,116,35097
20250219,090200,23634384,117,118,119,116,122934
20250219,090100,9218154,119,119,119,118,36128
20250219,090000,4945169,120,119,120,119,41514