KissMeData/198940/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204300,54072946,749,749,749,749,788
20250219,204200,54072946,749,749,749,749,0
20250219,204100,54072946,749,749,749,749,0
20250219,204000,54072946,749,749,749,749,0
20250219,203900,54072946,749,749,749,749,0
20250219,203800,54072946,749,749,749,749,0
20250219,203700,54072946,749,749,749,749,0
20250219,203600,54072946,749,749,749,749,0
20250219,203500,54072946,749,749,749,749,0
20250219,203400,54072946,749,749,749,749,0
20250219,203300,54072946,749,749,749,749,0
20250219,203200,54072946,749,749,749,749,0
20250219,203100,54072946,749,749,749,749,0
20250219,203000,54072946,749,749,749,749,0
20250219,202900,54072946,749,749,749,749,0
20250219,202800,54072946,749,749,749,749,0
20250219,202700,54072946,749,749,749,749,0
20250219,202600,54072946,749,749,749,749,0
20250219,202500,54072946,749,749,749,749,0
20250219,202400,54072946,749,749,749,749,0
20250219,202300,54072946,749,749,749,749,0
20250219,202200,54072946,749,749,749,749,0
20250219,202100,54072946,749,749,749,749,0
20250219,202000,54072946,749,749,749,749,0
20250219,201900,54072946,749,749,749,749,0
20250219,201800,54072946,749,749,749,749,0
20250219,201700,54072946,749,749,749,749,0
20250219,201600,54072946,749,749,749,749,0
20250219,201500,54072946,749,749,749,749,0
20250219,201400,54072946,749,749,749,749,0
20250219,201300,54072946,749,749,749,749,788
20250219,201200,54072946,749,749,749,749,0
20250219,201100,54072946,749,749,749,749,0
20250219,201000,54072946,749,749,749,749,0
20250219,200900,54072946,749,749,749,749,0
20250219,200800,54072946,749,749,749,749,0
20250219,200700,54072946,749,749,749,749,0
20250219,200600,54072946,749,749,749,749,0
20250219,200500,54072946,749,749,749,749,0
20250219,200400,54072946,749,749,749,749,0
20250219,200300,54072946,749,749,749,749,0
20250219,200200,54072946,749,749,749,749,0
20250219,200100,54072946,749,749,749,749,0
20250219,200000,54072946,749,749,749,749,0
20250219,195900,54072946,749,749,749,749,0
20250219,195800,54072946,749,749,749,749,0
20250219,195700,54072946,749,749,749,749,0
20250219,195600,54072946,749,749,749,749,0
20250219,195500,54072946,749,749,749,749,0
20250219,195400,54072946,749,749,749,749,0
20250219,195300,54072946,749,749,749,749,0
20250219,195200,54072946,749,749,749,749,0
20250219,195100,54072946,749,749,749,749,0
20250219,195000,54072946,749,749,749,749,0
20250219,194900,54072946,749,749,749,749,0
20250219,194800,54072946,749,749,749,749,0
20250219,194700,54072946,749,749,749,749,0
20250219,194600,54072946,749,749,749,749,0
20250219,194500,54072946,749,749,749,749,0
20250219,194400,54072946,749,749,749,749,0
20250219,194300,54072946,749,749,749,749,788
20250219,194200,54072946,749,749,749,749,0
20250219,194100,54072946,749,749,749,749,0
20250219,194000,54072946,749,749,749,749,0
20250219,193900,54072946,749,749,749,749,0
20250219,193800,54072946,749,749,749,749,0
20250219,193700,54072946,749,749,749,749,0
20250219,193600,54072946,749,749,749,749,0
20250219,193500,54072946,749,749,749,749,0
20250219,193400,54072946,749,749,749,749,0
20250219,193300,54072946,749,749,749,749,0
20250219,193200,54072946,749,749,749,749,0
20250219,193100,54072946,749,749,749,749,0
20250219,193000,54072946,749,749,749,749,0
20250219,192900,54072946,749,749,749,749,0
20250219,192800,54072946,749,749,749,749,0
20250219,192700,54072946,749,749,749,749,0
20250219,192600,54072946,749,749,749,749,0
20250219,192500,54072946,749,749,749,749,0
20250219,192400,54072946,749,749,749,749,0
20250219,192300,54072946,749,749,749,749,0
20250219,192200,54072946,749,749,749,749,0
20250219,192100,54072946,749,749,749,749,0
20250219,192000,54072946,749,749,749,749,0
20250219,191900,54072946,749,749,749,749,0
20250219,191800,54072946,749,749,749,749,0
20250219,191700,54072946,749,749,749,749,0
20250219,191600,54072946,749,749,749,749,0
20250219,191500,54072946,749,749,749,749,0
20250219,191400,54072946,749,749,749,749,0
20250219,191300,54072946,749,749,749,749,788
20250219,191200,54072946,749,749,749,749,0
20250219,191100,54072946,749,749,749,749,0
20250219,191000,54072946,749,749,749,749,0
20250219,190900,54072946,749,749,749,749,0
20250219,190800,54072946,749,749,749,749,0
20250219,190700,54072946,749,749,749,749,0
20250219,190600,54072946,749,749,749,749,0
20250219,190500,54072946,749,749,749,749,0
20250219,190400,54072946,749,749,749,749,0
20250219,190300,54072946,749,749,749,749,0
20250219,190200,54072946,749,749,749,749,0
20250219,190100,54072946,749,749,749,749,0
20250219,190000,54072946,749,749,749,749,0
20250219,185900,54072946,749,749,749,749,0
20250219,185800,54072946,749,749,749,749,0
20250219,185700,54072946,749,749,749,749,0
20250219,185600,54072946,749,749,749,749,0
20250219,185500,54072946,749,749,749,749,0
20250219,185400,54072946,749,749,749,749,0
20250219,185300,54072946,749,749,749,749,0
20250219,185200,54072946,749,749,749,749,0
20250219,185100,54072946,749,749,749,749,0
20250219,185000,54072946,749,749,749,749,0
20250219,184900,54072946,749,749,749,749,0
20250219,184800,54072946,749,749,749,749,0
20250219,184700,54072946,749,749,749,749,0
20250219,184600,54072946,749,749,749,749,0
20250219,184500,54072946,749,749,749,749,0
20250219,184400,54072946,749,749,749,749,0
20250219,184300,54072946,749,749,749,749,788
20250219,184200,54072946,749,749,749,749,0
20250219,184100,54072946,749,749,749,749,0
20250219,184000,54072946,749,749,749,749,0
20250219,183900,54072946,749,749,749,749,0
20250219,183800,54072946,749,749,749,749,0
20250219,183700,54072946,749,749,749,749,0
20250219,183600,54072946,749,749,749,749,0
20250219,183500,54072946,749,749,749,749,0
20250219,183400,54072946,749,749,749,749,0
20250219,183300,54072946,749,749,749,749,0
20250219,183200,54072946,749,749,749,749,0
20250219,183100,54072946,749,749,749,749,0
20250219,183000,54072946,749,749,749,749,0
20250219,182900,54072946,749,749,749,749,0
20250219,182800,54072946,749,749,749,749,0
20250219,182700,54072946,749,749,749,749,0
20250219,182600,54072946,749,749,749,749,0
20250219,182500,54072946,749,749,749,749,0
20250219,182400,54072946,749,749,749,749,0
20250219,182300,54072946,749,749,749,749,0
20250219,182200,54072946,749,749,749,749,0
20250219,182100,54072946,749,749,749,749,0
20250219,182000,54072946,749,749,749,749,0
20250219,181900,54072946,749,749,749,749,0
20250219,181800,54072946,749,749,749,749,0
20250219,181700,54072946,749,749,749,749,0
20250219,181600,54072946,749,749,749,749,0
20250219,181500,54072946,749,749,749,749,0
20250219,181400,54072946,749,749,749,749,0
20250219,181300,54072946,749,749,749,749,788
20250219,181200,54072946,749,749,749,749,0
20250219,181100,54072946,749,749,749,749,0
20250219,181000,54072946,749,749,749,749,0
20250219,180900,54072946,749,749,749,749,0
20250219,180800,54072946,749,749,749,749,0
20250219,180700,54072946,749,749,749,749,0
20250219,180600,54072946,749,749,749,749,0
20250219,180500,54072946,749,749,749,749,0
20250219,180400,54072946,749,749,749,749,0
20250219,180300,54072946,749,749,749,749,0
20250219,180200,54072946,749,749,749,749,0
20250219,180100,54072946,749,749,749,749,0
20250219,180000,54072946,749,749,749,749,0
20250219,175900,54072946,749,749,749,749,0
20250219,175800,54072946,749,749,749,749,0
20250219,175700,54072946,749,749,749,749,0
20250219,175600,54072946,749,749,749,749,0
20250219,175500,54072946,749,749,749,749,0
20250219,175400,54072946,749,749,749,749,0
20250219,175300,54072946,749,749,749,749,0
20250219,175200,54072946,749,749,749,749,0
20250219,175100,54072946,749,749,749,749,0
20250219,175000,54072946,749,749,749,749,0
20250219,174900,54072946,749,749,749,749,0
20250219,174800,54072946,749,749,749,749,0
20250219,174700,54072946,749,749,749,749,0
20250219,174600,54072946,749,749,749,749,0
20250219,174500,54072946,749,749,749,749,0
20250219,174400,54072946,749,749,749,749,0
20250219,174300,54072946,749,749,749,749,788
20250219,174200,54072946,749,749,749,749,0
20250219,174100,54072946,749,749,749,749,0
20250219,174000,54072946,749,749,749,749,0
20250219,173900,54072946,749,749,749,749,0
20250219,173800,54072946,749,749,749,749,0
20250219,173700,54072946,749,749,749,749,0
20250219,173600,54072946,749,749,749,749,0
20250219,173500,54072946,749,749,749,749,0
20250219,173400,54072946,749,749,749,749,0
20250219,173300,54072946,749,749,749,749,0
20250219,173200,54072946,749,749,749,749,0
20250219,173100,54072946,749,749,749,749,0
20250219,173000,54072946,749,749,749,749,0
20250219,172900,54072946,749,749,749,749,0
20250219,172800,54072946,749,749,749,749,0
20250219,172700,54072946,749,749,749,749,0
20250219,172600,54072946,749,749,749,749,0
20250219,172500,54072946,749,749,749,749,0
20250219,172400,54072946,749,749,749,749,0
20250219,172300,54072946,749,749,749,749,0
20250219,172200,54072946,749,749,749,749,0
20250219,172100,54072946,749,749,749,749,0
20250219,172000,54072946,749,749,749,749,0
20250219,171900,54072946,749,749,749,749,0
20250219,171800,54072946,749,749,749,749,0
20250219,171700,54072946,749,749,749,749,0
20250219,171600,54072946,749,749,749,749,0
20250219,171500,54072946,749,749,749,749,0
20250219,171400,54072946,749,749,749,749,0
20250219,171300,54072946,749,749,749,749,788
20250219,171200,54072946,749,749,749,749,0
20250219,171100,54072946,749,749,749,749,0
20250219,171000,54072946,749,749,749,749,0
20250219,170900,54072946,749,749,749,749,0
20250219,170800,54072946,749,749,749,749,0
20250219,170700,54072946,749,749,749,749,0
20250219,170600,54072946,749,749,749,749,0
20250219,170500,54072946,749,749,749,749,0
20250219,170400,54072946,749,749,749,749,0
20250219,170300,54072946,749,749,749,749,0
20250219,170200,54072946,749,749,749,749,0
20250219,170100,54072946,749,749,749,749,0
20250219,170000,54072946,749,749,749,749,0
20250219,165900,54072946,749,749,749,749,0
20250219,165800,54072946,749,749,749,749,0
20250219,165700,54072946,749,749,749,749,0
20250219,165600,54072946,749,749,749,749,0
20250219,165500,54072946,749,749,749,749,0
20250219,165400,54072946,749,749,749,749,0
20250219,165300,54072946,749,749,749,749,0
20250219,165200,54072946,749,749,749,749,0
20250219,165100,54072946,749,749,749,749,0
20250219,165000,54072946,749,749,749,749,0
20250219,164900,54072946,749,749,749,749,0
20250219,164800,54072946,749,749,749,749,0
20250219,164700,54072946,749,749,749,749,0
20250219,164600,54072946,749,749,749,749,0
20250219,164500,54072946,749,749,749,749,0
20250219,164400,54072946,749,749,749,749,0
20250219,164300,54072946,749,749,749,749,788
20250219,164200,54072946,749,749,749,749,0
20250219,164100,54072946,749,749,749,749,0
20250219,164000,54072946,749,749,749,749,0
20250219,163900,54072946,749,749,749,749,0
20250219,163800,54072946,749,749,749,749,0
20250219,163700,54072946,749,749,749,749,0
20250219,163600,54072946,749,749,749,749,0
20250219,163500,54072946,749,749,749,749,0
20250219,163400,54072946,749,749,749,749,0
20250219,163300,54072946,749,749,749,749,0
20250219,163200,54072946,749,749,749,749,0
20250219,163100,54072946,749,749,749,749,0
20250219,163000,54072946,749,749,749,749,0
20250219,162900,54072946,749,749,749,749,0
20250219,162800,54072946,749,749,749,749,0
20250219,162700,54072946,749,749,749,749,0
20250219,162600,54072946,749,749,749,749,0
20250219,162500,54072946,749,749,749,749,0
20250219,162400,54072946,749,749,749,749,0
20250219,162300,54072946,749,749,749,749,0
20250219,162200,54072946,749,749,749,749,0
20250219,162100,54072946,749,749,749,749,0
20250219,162000,54072946,749,749,749,749,0
20250219,161900,54072946,749,749,749,749,0
20250219,161800,54072946,749,749,749,749,0
20250219,161700,54072946,749,749,749,749,0
20250219,161600,54072946,749,749,749,749,0
20250219,161500,54072946,749,749,749,749,0
20250219,161400,54072946,749,749,749,749,0
20250219,161300,54072946,749,749,749,749,788
20250219,161200,54072946,749,749,749,749,0
20250219,161100,54072946,749,749,749,749,0
20250219,161000,54072946,749,749,749,749,0
20250219,160900,54072946,749,749,749,749,0
20250219,160800,54072946,749,749,749,749,0
20250219,160700,54072946,749,749,749,749,0
20250219,160600,54072946,749,749,749,749,0
20250219,160500,54072946,749,749,749,749,0
20250219,160400,54072946,749,749,749,749,0
20250219,160300,54072946,749,749,749,749,0
20250219,160200,54072946,749,749,749,749,0
20250219,160100,54072946,749,749,749,749,0
20250219,160000,54072946,749,749,749,749,0
20250219,155900,54072946,749,749,749,749,0
20250219,155800,54072946,749,749,749,749,0
20250219,155700,54072946,749,749,749,749,0
20250219,155600,54072946,749,749,749,749,0
20250219,155500,54072946,749,749,749,749,0
20250219,155400,54072946,749,749,749,749,0
20250219,155300,54072946,749,749,749,749,0
20250219,155200,54072946,749,749,749,749,0
20250219,155100,54072946,749,749,749,749,0
20250219,155000,54072946,749,749,749,749,0
20250219,154900,54072946,749,749,749,749,0
20250219,154800,54072946,749,749,749,749,0
20250219,154700,54072946,749,749,749,749,0
20250219,154600,54072946,749,749,749,749,0
20250219,154500,54072946,749,749,749,749,0
20250219,154400,54072946,749,749,749,749,0
20250219,154300,54072946,749,749,749,749,788
20250219,154200,54072946,749,749,749,749,0
20250219,154100,54072946,749,749,749,749,0
20250219,154000,54072946,749,749,749,749,0
20250219,153900,54072946,749,749,749,749,0
20250219,153800,54072946,749,749,749,749,0
20250219,153700,54072946,749,749,749,749,0
20250219,153600,54072946,749,749,749,749,0
20250219,153500,54072946,749,749,749,749,0
20250219,153400,54072946,749,749,749,749,0
20250219,153300,54072946,749,749,749,749,0
20250219,153200,54072946,749,749,749,749,0
20250219,153100,54072946,749,749,749,749,0
20250219,153000,54072946,749,749,749,749,788
20250219,152900,53482734,748,748,748,748,0
20250219,152800,53482734,748,748,748,748,0
20250219,152700,53482734,748,748,748,748,0
20250219,152600,53482734,748,748,748,748,0
20250219,152500,53482734,748,748,748,748,0
20250219,152400,53482734,748,748,748,748,0
20250219,152300,53482734,748,748,748,748,0
20250219,152200,53482734,748,748,748,748,0
20250219,152100,53482734,748,748,748,748,0
20250219,152000,53482734,748,748,748,748,0
20250219,151900,53482734,748,748,748,748,0
20250219,151800,53482734,748,748,748,748,5
20250219,151700,53478994,748,748,748,748,10
20250219,151600,53471514,748,748,748,748,0
20250219,151500,53471514,748,748,748,748,15
20250219,151400,53460294,747,747,747,747,20
20250219,151300,53445354,747,747,748,747,678
20250219,151200,52938784,746,747,747,746,230
20250219,151100,52767004,746,746,746,746,250
20250219,151000,52580504,746,746,747,746,2528
20250219,150900,50694316,747,747,747,747,1
20250219,150800,50693569,747,747,747,747,469
20250219,150700,50343226,747,747,747,747,31
20250219,150600,50320069,746,746,746,746,496
20250219,150500,49950053,748,746,748,746,604
20250219,150400,49499461,749,747,749,746,4463
20250219,150300,46168744,749,749,749,749,0
20250219,150200,46168744,749,748,749,747,2047
20250219,150100,44639487,748,748,748,748,10
20250219,150000,44632007,747,747,747,747,100
20250219,145900,44557307,747,747,747,747,0
20250219,145800,44557307,747,747,747,747,0
20250219,145700,44557307,747,747,747,747,20
20250219,145600,44542367,747,748,748,747,100
20250219,145500,44467652,748,748,748,748,0
20250219,145400,44467652,748,748,748,748,686
20250219,145300,43954524,748,748,748,748,0
20250219,145200,43954524,748,748,748,748,248
20250219,145100,43769020,748,748,748,748,0
20250219,145000,43769020,748,748,748,748,66
20250219,144900,43719652,748,748,748,748,0
20250219,144800,43719652,748,748,748,748,0
20250219,144700,43719652,748,748,748,748,0
20250219,144600,43719652,748,748,748,748,0
20250219,144500,43719652,748,748,748,748,0
20250219,144400,43719652,748,748,748,748,0
20250219,144300,43719652,748,748,748,748,0
20250219,144200,43719652,748,748,748,748,0
20250219,144100,43719652,748,748,748,748,0
20250219,144000,43719652,748,748,748,748,0
20250219,143900,43719652,748,748,748,748,0
20250219,143800,43719652,748,749,749,748,32
20250219,143700,43695711,748,748,748,748,95
20250219,143600,43624651,748,748,748,748,0
20250219,143500,43624651,748,748,748,748,478
20250219,143400,43267107,748,748,748,748,5
20250219,143300,43263367,748,748,748,747,377
20250219,143200,42981471,748,748,748,748,0
20250219,143100,42981471,748,748,748,748,0
20250219,143000,42981471,748,748,748,747,181
20250219,142900,42846097,748,748,748,748,15
20250219,142800,42834877,748,748,748,748,100
20250219,142700,42760077,747,747,747,747,0
20250219,142600,42760077,747,747,747,747,0
20250219,142500,42760077,747,747,747,747,0
20250219,142400,42760077,747,747,747,747,0
20250219,142300,42760077,747,747,747,747,0
20250219,142200,42760077,747,747,747,747,0
20250219,142100,42760077,747,747,747,747,0
20250219,142000,42760077,747,747,747,747,0
20250219,141900,42760077,747,747,747,747,5
20250219,141800,42756342,747,747,747,747,0
20250219,141700,42756342,747,747,747,747,0
20250219,141600,42756342,747,747,747,747,60
20250219,141500,42711522,747,747,747,747,0
20250219,141400,42711522,747,747,747,747,500
20250219,141300,42338022,747,747,747,747,37
20250219,141200,42310383,747,747,747,747,0
20250219,141100,42310383,747,748,748,747,157
20250219,141000,42193097,748,748,748,747,1265
20250219,140900,41247877,748,748,748,748,20
20250219,140800,41232917,748,748,748,748,5
20250219,140700,41229177,746,746,746,746,0
20250219,140600,41229177,746,746,746,746,0
20250219,140500,41229177,746,746,746,746,0
20250219,140400,41229177,746,746,746,746,0
20250219,140300,41229177,746,746,746,746,0
20250219,140200,41229177,746,746,746,746,0
20250219,140100,41229177,746,746,746,746,0
20250219,140000,41229177,746,746,746,746,0
20250219,135900,41229177,746,746,746,746,0
20250219,135800,41229177,746,746,746,746,0
20250219,135700,41229177,746,746,746,746,0
20250219,135600,41229177,746,746,746,746,40
20250219,135500,41199337,748,748,748,748,100
20250219,135400,41124537,748,748,748,748,100
20250219,135300,41049737,748,748,748,747,109
20250219,135200,40968285,747,747,747,747,0
20250219,135100,40968285,747,747,747,747,0
20250219,135000,40968285,747,747,747,747,0
20250219,134900,40968285,747,747,747,747,0
20250219,134800,40968285,747,747,747,747,20
20250219,134700,40953345,746,746,746,746,0
20250219,134600,40953345,746,746,746,746,0
20250219,134500,40953345,746,746,746,746,0
20250219,134400,40953345,746,746,746,746,0
20250219,134300,40953345,746,746,746,746,0
20250219,134200,40953345,746,746,746,746,0
20250219,134100,40953345,746,746,746,746,265
20250219,134000,40755655,746,746,746,746,1
20250219,133900,40754909,747,747,747,747,1388
20250219,133800,39718073,747,747,747,747,0
20250219,133700,39718073,747,747,747,747,0
20250219,133600,39718073,747,747,747,747,0
20250219,133500,39718073,747,746,747,746,201
20250219,133400,39568119,747,747,747,747,0
20250219,133300,39568119,747,747,747,747,0
20250219,133200,39568119,747,747,747,747,10
20250219,133100,39560649,747,747,747,747,10
20250219,133000,39553179,747,747,747,747,0
20250219,132900,39553179,747,747,747,747,10
20250219,132800,39545709,747,747,747,747,0
20250219,132700,39545709,747,747,747,747,0
20250219,132600,39545709,747,747,747,747,0
20250219,132500,39545709,747,747,747,747,0
20250219,132400,39545709,747,747,747,747,0
20250219,132300,39545709,747,747,747,747,30
20250219,132200,39523299,747,747,747,747,0
20250219,132100,39523299,747,747,747,747,0
20250219,132000,39523299,747,747,747,747,0
20250219,131900,39523299,747,747,747,747,30
20250219,131800,39500889,747,747,747,747,0
20250219,131700,39500889,747,747,747,747,7
20250219,131600,39495660,747,747,747,747,0
20250219,131500,39495660,747,747,747,746,15
20250219,131400,39484460,746,746,746,746,0
20250219,131300,39484460,746,746,746,746,0
20250219,131200,39484460,746,746,746,746,3
20250219,131100,39482222,747,747,747,747,5
20250219,131000,39478487,747,747,747,747,4
20250219,130900,39475499,746,746,746,746,201
20250219,130800,39325553,746,747,747,746,17
20250219,130700,39312866,746,746,746,746,1458
20250219,130600,38225198,746,746,746,746,0
20250219,130500,38225198,746,746,746,746,5
20250219,130400,38221468,744,744,744,744,30
20250219,130300,38199148,746,746,746,746,0
20250219,130200,38199148,746,746,746,746,0
20250219,130100,38199148,746,746,746,746,5
20250219,130000,38195418,743,743,743,743,500
20250219,125900,37823918,743,743,743,743,0
20250219,125800,37823918,743,743,743,743,0
20250219,125700,37823918,743,743,743,743,0
20250219,125600,37823918,743,743,743,743,0
20250219,125500,37823918,743,744,744,743,500
20250219,125400,37452305,745,745,745,745,5
20250219,125300,37448580,744,744,744,744,0
20250219,125200,37448580,744,744,744,744,0
20250219,125100,37448580,744,744,744,744,0
20250219,125000,37448580,744,744,744,744,0
20250219,124900,37448580,744,744,744,744,0
20250219,124800,37448580,744,744,744,744,0
20250219,124700,37448580,744,744,744,744,0
20250219,124600,37448580,744,744,744,744,0
20250219,124500,37448580,744,744,744,744,0
20250219,124400,37448580,744,744,744,744,1
20250219,124300,37447836,743,743,743,743,0
20250219,124200,37447836,743,743,743,743,0
20250219,124100,37447836,743,743,743,743,0
20250219,124000,37447836,743,743,743,743,0
20250219,123900,37447836,743,743,743,743,0
20250219,123800,37447836,743,743,743,743,0
20250219,123700,37447836,743,743,743,743,0
20250219,123600,37447836,743,743,743,743,7
20250219,123500,37442635,746,746,746,746,0
20250219,123400,37442635,746,746,746,746,0
20250219,123300,37442635,746,746,746,746,1
20250219,123200,37441889,745,745,745,745,0
20250219,123100,37441889,745,745,745,745,737
20250219,123000,36892824,744,744,744,744,34
20250219,122900,36867528,744,744,744,744,0
20250219,122800,36867528,744,745,745,744,16
20250219,122700,36855614,744,744,744,744,94
20250219,122600,36785678,743,743,743,743,0
20250219,122500,36785678,743,743,743,743,0
20250219,122400,36785678,743,743,743,743,0
20250219,122300,36785678,743,743,743,743,0
20250219,122200,36785678,743,743,743,743,0
20250219,122100,36785678,743,743,743,743,0
20250219,122000,36785678,743,743,743,743,0
20250219,121900,36785678,743,743,743,743,0
20250219,121800,36785678,743,743,743,743,0
20250219,121700,36785678,743,743,743,743,73
20250219,121600,36731439,743,743,743,743,0
20250219,121500,36731439,743,742,743,742,248
20250219,121400,36547323,742,742,742,742,0
20250219,121300,36547323,742,742,742,742,0
20250219,121200,36547323,742,742,742,742,0
20250219,121100,36547323,742,742,742,742,0
20250219,121000,36547323,742,742,742,742,0
20250219,120900,36547323,742,742,742,742,6
20250219,120800,36542871,742,742,742,742,0
20250219,120700,36542871,742,742,742,742,0
20250219,120600,36542871,742,742,742,742,41
20250219,120500,36512449,741,742,742,741,1000
20250219,120400,35771172,742,744,744,742,12
20250219,120300,35762258,744,742,744,742,21
20250219,120200,35746670,742,742,742,742,0
20250219,120100,35746670,742,742,742,742,290
20250219,120000,35531490,742,742,742,742,430
20250219,115900,35212430,742,742,742,742,400
20250219,115800,34915630,742,742,742,742,100
20250219,115700,34841430,742,742,742,742,0
20250219,115600,34841430,742,742,742,742,10
20250219,115500,34834010,742,742,742,742,0
20250219,115400,34834010,742,742,742,742,0
20250219,115300,34834010,742,742,742,742,0
20250219,115200,34834010,742,742,742,742,0
20250219,115100,34834010,742,742,742,742,0
20250219,115000,34834010,742,742,742,742,0
20250219,114900,34834010,742,742,742,742,0
20250219,114800,34834010,742,742,742,742,0
20250219,114700,34834010,742,742,742,742,0
20250219,114600,34834010,742,742,742,742,148
20250219,114500,34724194,742,742,742,742,52
20250219,114400,34685610,742,742,742,742,0
20250219,114300,34685610,742,742,742,742,50
20250219,114200,34648510,742,742,742,742,5
20250219,114100,34644800,741,741,741,741,0
20250219,114000,34644800,741,741,741,741,0
20250219,113900,34644800,741,741,741,741,0
20250219,113800,34644800,741,741,741,741,0
20250219,113700,34644800,741,741,741,741,0
20250219,113600,34644800,741,741,741,741,0
20250219,113500,34644800,741,741,741,741,0
20250219,113400,34644800,741,741,741,741,0
20250219,113300,34644800,741,741,741,741,0
20250219,113200,34644800,741,741,741,741,411
20250219,113100,34340249,741,741,741,741,0
20250219,113000,34340249,741,741,741,741,0
20250219,112900,34340249,741,741,741,741,0
20250219,112800,34340249,741,741,741,741,0
20250219,112700,34340249,741,741,741,741,1
20250219,112600,34339508,741,740,741,740,260
20250219,112500,34146968,741,741,741,741,550
20250219,112400,33739418,741,741,741,741,0
20250219,112300,33739418,741,741,741,741,3
20250219,112200,33737195,740,740,740,740,0
20250219,112100,33737195,740,740,740,740,25
20250219,112000,33718695,741,741,741,741,0
20250219,111900,33718695,741,741,741,741,0
20250219,111800,33718695,741,741,741,741,0
20250219,111700,33718695,741,741,741,741,0
20250219,111600,33718695,741,741,741,741,0
20250219,111500,33718695,741,741,741,741,0
20250219,111400,33718695,741,741,741,741,0
20250219,111300,33718695,741,741,741,741,0
20250219,111200,33718695,741,741,741,741,1
20250219,111100,33717954,738,738,738,738,7
20250219,111000,33712788,738,738,738,738,0
20250219,110900,33712788,738,738,738,738,0
20250219,110800,33712788,738,738,738,738,0
20250219,110700,33712788,738,738,738,738,0
20250219,110600,33712788,738,738,738,738,180
20250219,110500,33579948,738,738,738,738,863
20250219,110400,32943054,738,738,738,738,2
20250219,110300,32941578,738,738,738,738,0
20250219,110200,32941578,738,738,738,738,2
20250219,110100,32940102,738,738,738,738,5
20250219,110000,32936412,738,738,738,738,2
20250219,105900,32934936,739,739,739,739,1
20250219,105800,32934197,739,739,739,739,40
20250219,105700,32904637,739,739,739,739,0
20250219,105600,32904637,739,739,739,739,1
20250219,105500,32903898,745,745,745,745,5
20250219,105400,32900173,744,743,744,743,5
20250219,105300,32896454,739,742,742,739,3
20250219,105200,32894231,742,742,742,742,3
20250219,105100,32892005,742,742,742,742,400
20250219,105000,32595205,738,739,739,738,5000
20250219,104900,28903285,739,739,739,739,2
20250219,104800,28901807,739,739,739,739,0
20250219,104700,28901807,739,739,739,739,0
20250219,104600,28901807,739,740,740,739,1644
20250219,104500,27686865,740,740,740,740,0
20250219,104400,27686865,740,740,740,740,0
20250219,104300,27686865,740,740,740,740,0
20250219,104200,27686865,740,740,740,740,3
20250219,104100,27684645,740,740,740,740,0
20250219,104000,27684645,740,741,741,740,593
20250219,103900,27245742,740,740,740,740,1118
20250219,103800,26418422,741,741,741,741,0
20250219,103700,26418422,741,740,741,740,14
20250219,103600,26408051,741,741,741,741,11
20250219,103500,26399900,741,741,741,741,0
20250219,103400,26399900,741,741,741,741,10
20250219,103300,26392490,740,740,740,740,10
20250219,103200,26385090,740,740,740,740,1221
20250219,103100,25481550,741,742,742,741,1292
20250219,103000,24524011,745,745,745,745,0
20250219,102900,24524011,745,745,745,745,2
20250219,102800,24522521,742,742,742,742,0
20250219,102700,24522521,742,742,742,742,200
20250219,102600,24374121,741,741,741,741,388
20250219,102500,24086613,741,741,741,741,0
20250219,102400,24086613,741,742,742,741,2
20250219,102300,24085130,746,746,746,746,0
20250219,102200,24085130,746,746,746,746,0
20250219,102100,24085130,746,742,746,742,1547
20250219,102000,22933491,741,741,741,741,1
20250219,101900,22932750,744,744,744,744,30
20250219,101800,22910430,744,742,744,742,2702
20250219,101700,20903226,740,740,740,740,0
20250219,101600,20903226,740,740,740,740,0
20250219,101500,20903226,740,740,740,740,0
20250219,101400,20903226,740,740,740,740,30
20250219,101300,20881026,742,742,742,742,8
20250219,101200,20875090,743,743,743,743,202
20250219,101100,20725004,743,743,743,743,1
20250219,101000,20724261,740,740,740,740,0
20250219,100900,20724261,740,740,740,740,399
20250219,100800,20429001,740,740,740,740,472
20250219,100700,20079721,740,742,742,740,747
20250219,100600,19526768,743,743,743,743,0
20250219,100500,19526768,743,743,743,742,22
20250219,100400,19510431,741,741,741,741,0
20250219,100300,19510431,741,743,743,741,1269
20250219,100200,18569789,743,743,743,743,0
20250219,100100,18569789,743,743,743,743,105
20250219,100000,18491774,743,743,743,743,0
20250219,095900,18491774,743,743,743,743,202
20250219,095800,18341688,743,743,743,743,0
20250219,095700,18341688,743,743,743,743,10
20250219,095600,18334258,743,743,743,743,0
20250219,095500,18334258,743,743,743,743,100
20250219,095400,18259958,744,744,744,744,0
20250219,095300,18259958,744,744,744,744,0
20250219,095200,18259958,744,744,744,742,181
20250219,095100,18125296,744,744,744,744,0
20250219,095000,18125296,744,744,744,744,0
20250219,094900,18125296,744,744,744,744,1
20250219,094800,18124552,742,742,742,742,300
20250219,094700,17901952,742,743,743,742,61
20250219,094600,17856640,743,743,743,743,1
20250219,094500,17855897,743,743,743,742,205
20250219,094400,17703774,743,742,743,742,2265
20250219,094300,16023108,741,741,741,741,20
20250219,094200,16008288,741,741,741,741,0
20250219,094100,16008288,741,742,742,741,26
20250219,094000,15988998,742,742,742,742,0
20250219,093900,15988998,742,742,742,742,0
20250219,093800,15988998,742,742,742,742,0
20250219,093700,15988998,742,742,742,742,1
20250219,093600,15988256,742,742,742,742,0
20250219,093500,15988256,742,742,742,742,0
20250219,093400,15988256,742,742,742,742,0
20250219,093300,15988256,742,742,742,742,0
20250219,093200,15988256,742,742,742,742,0
20250219,093100,15988256,742,742,742,742,0
20250219,093000,15988256,742,742,742,742,0
20250219,092900,15988256,742,742,742,742,2
20250219,092800,15986772,740,740,740,740,120
20250219,092700,15897972,740,740,740,740,31
20250219,092600,15875032,741,741,741,741,192
20250219,092500,15732760,741,741,741,741,102
20250219,092400,15657178,741,741,741,741,0
20250219,092300,15657178,741,741,741,741,19
20250219,092200,15643099,741,741,741,741,0
20250219,092100,15643099,741,741,741,741,1
20250219,092000,15642358,738,738,738,738,0
20250219,091900,15642358,738,738,738,738,0
20250219,091800,15642358,738,738,738,738,0
20250219,091700,15642358,738,738,738,738,0
20250219,091600,15642358,738,738,738,738,0
20250219,091500,15642358,738,739,739,738,2780
20250219,091400,13588718,739,743,743,739,5317
20250219,091300,9655942,740,740,740,740,0
20250219,091200,9655942,740,740,740,740,199
20250219,091100,9508682,741,741,741,741,490
20250219,091000,9145592,742,742,742,742,30
20250219,090900,9123332,744,744,744,744,0
20250219,090800,9123332,744,744,744,744,0
20250219,090700,9123332,744,744,744,744,10
20250219,090600,9115892,741,742,742,741,990
20250219,090500,8382090,743,743,743,743,6583
20250219,090400,3490921,743,743,743,743,20
20250219,090300,3476061,743,745,745,743,4367
20250219,090200,229586,747,747,747,747,0
20250219,090100,229586,747,747,747,746,35
20250219,090000,203456,748,748,748,748,272