KissMeData/234920/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205700,174868275,3510,3510,3510,3510,244
20250219,205600,174868275,3510,3510,3510,3510,0
20250219,205500,174868275,3510,3510,3510,3510,0
20250219,205400,174868275,3510,3510,3510,3510,0
20250219,205300,174868275,3510,3510,3510,3510,0
20250219,205200,174868275,3510,3510,3510,3510,0
20250219,205100,174868275,3510,3510,3510,3510,0
20250219,205000,174868275,3510,3510,3510,3510,0
20250219,204900,174868275,3510,3510,3510,3510,0
20250219,204800,174868275,3510,3510,3510,3510,0
20250219,204700,174868275,3510,3510,3510,3510,0
20250219,204600,174868275,3510,3510,3510,3510,0
20250219,204500,174868275,3510,3510,3510,3510,0
20250219,204400,174868275,3510,3510,3510,3510,0
20250219,204300,174868275,3510,3510,3510,3510,0
20250219,204200,174868275,3510,3510,3510,3510,0
20250219,204100,174868275,3510,3510,3510,3510,0
20250219,204000,174868275,3510,3510,3510,3510,0
20250219,203900,174868275,3510,3510,3510,3510,0
20250219,203800,174868275,3510,3510,3510,3510,0
20250219,203700,174868275,3510,3510,3510,3510,0
20250219,203600,174868275,3510,3510,3510,3510,0
20250219,203500,174868275,3510,3510,3510,3510,0
20250219,203400,174868275,3510,3510,3510,3510,0
20250219,203300,174868275,3510,3510,3510,3510,0
20250219,203200,174868275,3510,3510,3510,3510,0
20250219,203100,174868275,3510,3510,3510,3510,0
20250219,203000,174868275,3510,3510,3510,3510,0
20250219,202900,174868275,3510,3510,3510,3510,0
20250219,202800,174868275,3510,3510,3510,3510,0
20250219,202700,174868275,3510,3510,3510,3510,244
20250219,202600,174868275,3510,3510,3510,3510,0
20250219,202500,174868275,3510,3510,3510,3510,0
20250219,202400,174868275,3510,3510,3510,3510,0
20250219,202300,174868275,3510,3510,3510,3510,0
20250219,202200,174868275,3510,3510,3510,3510,0
20250219,202100,174868275,3510,3510,3510,3510,0
20250219,202000,174868275,3510,3510,3510,3510,0
20250219,201900,174868275,3510,3510,3510,3510,0
20250219,201800,174868275,3510,3510,3510,3510,0
20250219,201700,174868275,3510,3510,3510,3510,0
20250219,201600,174868275,3510,3510,3510,3510,0
20250219,201500,174868275,3510,3510,3510,3510,0
20250219,201400,174868275,3510,3510,3510,3510,0
20250219,201300,174868275,3510,3510,3510,3510,0
20250219,201200,174868275,3510,3510,3510,3510,0
20250219,201100,174868275,3510,3510,3510,3510,0
20250219,201000,174868275,3510,3510,3510,3510,0
20250219,200900,174868275,3510,3510,3510,3510,0
20250219,200800,174868275,3510,3510,3510,3510,0
20250219,200700,174868275,3510,3510,3510,3510,0
20250219,200600,174868275,3510,3510,3510,3510,0
20250219,200500,174868275,3510,3510,3510,3510,0
20250219,200400,174868275,3510,3510,3510,3510,0
20250219,200300,174868275,3510,3510,3510,3510,0
20250219,200200,174868275,3510,3510,3510,3510,0
20250219,200100,174868275,3510,3510,3510,3510,0
20250219,200000,174868275,3510,3510,3510,3510,0
20250219,195900,174868275,3510,3510,3510,3510,0
20250219,195800,174868275,3510,3510,3510,3510,0
20250219,195700,174868275,3510,3510,3510,3510,244
20250219,195600,174868275,3510,3510,3510,3510,0
20250219,195500,174868275,3510,3510,3510,3510,0
20250219,195400,174868275,3510,3510,3510,3510,0
20250219,195300,174868275,3510,3510,3510,3510,0
20250219,195200,174868275,3510,3510,3510,3510,0
20250219,195100,174868275,3510,3510,3510,3510,0
20250219,195000,174868275,3510,3510,3510,3510,0
20250219,194900,174868275,3510,3510,3510,3510,0
20250219,194800,174868275,3510,3510,3510,3510,0
20250219,194700,174868275,3510,3510,3510,3510,0
20250219,194600,174868275,3510,3510,3510,3510,0
20250219,194500,174868275,3510,3510,3510,3510,0
20250219,194400,174868275,3510,3510,3510,3510,0
20250219,194300,174868275,3510,3510,3510,3510,0
20250219,194200,174868275,3510,3510,3510,3510,0
20250219,194100,174868275,3510,3510,3510,3510,0
20250219,194000,174868275,3510,3510,3510,3510,0
20250219,193900,174868275,3510,3510,3510,3510,0
20250219,193800,174868275,3510,3510,3510,3510,0
20250219,193700,174868275,3510,3510,3510,3510,0
20250219,193600,174868275,3510,3510,3510,3510,0
20250219,193500,174868275,3510,3510,3510,3510,0
20250219,193400,174868275,3510,3510,3510,3510,0
20250219,193300,174868275,3510,3510,3510,3510,0
20250219,193200,174868275,3510,3510,3510,3510,0
20250219,193100,174868275,3510,3510,3510,3510,0
20250219,193000,174868275,3510,3510,3510,3510,0
20250219,192900,174868275,3510,3510,3510,3510,0
20250219,192800,174868275,3510,3510,3510,3510,0
20250219,192700,174868275,3510,3510,3510,3510,244
20250219,192600,174868275,3510,3510,3510,3510,0
20250219,192500,174868275,3510,3510,3510,3510,0
20250219,192400,174868275,3510,3510,3510,3510,0
20250219,192300,174868275,3510,3510,3510,3510,0
20250219,192200,174868275,3510,3510,3510,3510,0
20250219,192100,174868275,3510,3510,3510,3510,0
20250219,192000,174868275,3510,3510,3510,3510,0
20250219,191900,174868275,3510,3510,3510,3510,0
20250219,191800,174868275,3510,3510,3510,3510,0
20250219,191700,174868275,3510,3510,3510,3510,0
20250219,191600,174868275,3510,3510,3510,3510,0
20250219,191500,174868275,3510,3510,3510,3510,0
20250219,191400,174868275,3510,3510,3510,3510,0
20250219,191300,174868275,3510,3510,3510,3510,0
20250219,191200,174868275,3510,3510,3510,3510,0
20250219,191100,174868275,3510,3510,3510,3510,0
20250219,191000,174868275,3510,3510,3510,3510,0
20250219,190900,174868275,3510,3510,3510,3510,0
20250219,190800,174868275,3510,3510,3510,3510,0
20250219,190700,174868275,3510,3510,3510,3510,0
20250219,190600,174868275,3510,3510,3510,3510,0
20250219,190500,174868275,3510,3510,3510,3510,0
20250219,190400,174868275,3510,3510,3510,3510,0
20250219,190300,174868275,3510,3510,3510,3510,0
20250219,190200,174868275,3510,3510,3510,3510,0
20250219,190100,174868275,3510,3510,3510,3510,0
20250219,190000,174868275,3510,3510,3510,3510,0
20250219,185900,174868275,3510,3510,3510,3510,0
20250219,185800,174868275,3510,3510,3510,3510,0
20250219,185700,174868275,3510,3510,3510,3510,244
20250219,185600,174868275,3510,3510,3510,3510,0
20250219,185500,174868275,3510,3510,3510,3510,0
20250219,185400,174868275,3510,3510,3510,3510,0
20250219,185300,174868275,3510,3510,3510,3510,0
20250219,185200,174868275,3510,3510,3510,3510,0
20250219,185100,174868275,3510,3510,3510,3510,0
20250219,185000,174868275,3510,3510,3510,3510,0
20250219,184900,174868275,3510,3510,3510,3510,0
20250219,184800,174868275,3510,3510,3510,3510,0
20250219,184700,174868275,3510,3510,3510,3510,0
20250219,184600,174868275,3510,3510,3510,3510,0
20250219,184500,174868275,3510,3510,3510,3510,0
20250219,184400,174868275,3510,3510,3510,3510,0
20250219,184300,174868275,3510,3510,3510,3510,0
20250219,184200,174868275,3510,3510,3510,3510,0
20250219,184100,174868275,3510,3510,3510,3510,0
20250219,184000,174868275,3510,3510,3510,3510,0
20250219,183900,174868275,3510,3510,3510,3510,0
20250219,183800,174868275,3510,3510,3510,3510,0
20250219,183700,174868275,3510,3510,3510,3510,0
20250219,183600,174868275,3510,3510,3510,3510,0
20250219,183500,174868275,3510,3510,3510,3510,0
20250219,183400,174868275,3510,3510,3510,3510,0
20250219,183300,174868275,3510,3510,3510,3510,0
20250219,183200,174868275,3510,3510,3510,3510,0
20250219,183100,174868275,3510,3510,3510,3510,0
20250219,183000,174868275,3510,3510,3510,3510,0
20250219,182900,174868275,3510,3510,3510,3510,0
20250219,182800,174868275,3510,3510,3510,3510,0
20250219,182700,174868275,3510,3510,3510,3510,244
20250219,182600,174868275,3510,3510,3510,3510,0
20250219,182500,174868275,3510,3510,3510,3510,0
20250219,182400,174868275,3510,3510,3510,3510,0
20250219,182300,174868275,3510,3510,3510,3510,0
20250219,182200,174868275,3510,3510,3510,3510,0
20250219,182100,174868275,3510,3510,3510,3510,0
20250219,182000,174868275,3510,3510,3510,3510,0
20250219,181900,174868275,3510,3510,3510,3510,0
20250219,181800,174868275,3510,3510,3510,3510,0
20250219,181700,174868275,3510,3510,3510,3510,0
20250219,181600,174868275,3510,3510,3510,3510,0
20250219,181500,174868275,3510,3510,3510,3510,0
20250219,181400,174868275,3510,3510,3510,3510,0
20250219,181300,174868275,3510,3510,3510,3510,0
20250219,181200,174868275,3510,3510,3510,3510,0
20250219,181100,174868275,3510,3510,3510,3510,0
20250219,181000,174868275,3510,3510,3510,3510,0
20250219,180900,174868275,3510,3510,3510,3510,0
20250219,180800,174868275,3510,3510,3510,3510,0
20250219,180700,174868275,3510,3510,3510,3510,0
20250219,180600,174868275,3510,3510,3510,3510,0
20250219,180500,174868275,3510,3510,3510,3510,0
20250219,180400,174868275,3510,3510,3510,3510,0
20250219,180300,174868275,3510,3510,3510,3510,0
20250219,180200,174868275,3510,3510,3510,3510,0
20250219,180100,174868275,3510,3510,3510,3510,0
20250219,180000,174868275,3510,3510,3510,3510,0
20250219,175900,174868275,3510,3510,3510,3510,0
20250219,175800,174868275,3510,3510,3510,3510,0
20250219,175700,174868275,3510,3510,3510,3510,244
20250219,175600,174868275,3510,3510,3510,3510,0
20250219,175500,174868275,3510,3510,3510,3510,0
20250219,175400,174868275,3510,3510,3510,3510,0
20250219,175300,174868275,3510,3510,3510,3510,0
20250219,175200,174868275,3510,3510,3510,3510,0
20250219,175100,174868275,3510,3510,3510,3510,0
20250219,175000,174868275,3510,3510,3510,3510,0
20250219,174900,174868275,3510,3510,3510,3510,0
20250219,174800,174868275,3510,3510,3510,3510,0
20250219,174700,174868275,3510,3510,3510,3510,0
20250219,174600,174868275,3510,3510,3510,3510,0
20250219,174500,174868275,3510,3510,3510,3510,0
20250219,174400,174868275,3510,3510,3510,3510,0
20250219,174300,174868275,3510,3510,3510,3510,0
20250219,174200,174868275,3510,3510,3510,3510,0
20250219,174100,174868275,3510,3510,3510,3510,0
20250219,174000,174868275,3510,3510,3510,3510,0
20250219,173900,174868275,3510,3510,3510,3510,0
20250219,173800,174868275,3510,3510,3510,3510,0
20250219,173700,174868275,3510,3510,3510,3510,0
20250219,173600,174868275,3510,3510,3510,3510,0
20250219,173500,174868275,3510,3510,3510,3510,0
20250219,173400,174868275,3510,3510,3510,3510,0
20250219,173300,174868275,3510,3510,3510,3510,0
20250219,173200,174868275,3510,3510,3510,3510,0
20250219,173100,174868275,3510,3510,3510,3510,0
20250219,173000,174868275,3510,3510,3510,3510,0
20250219,172900,174868275,3510,3510,3510,3510,0
20250219,172800,174868275,3510,3510,3510,3510,0
20250219,172700,174868275,3510,3510,3510,3510,244
20250219,172600,174868275,3510,3510,3510,3510,0
20250219,172500,174868275,3510,3510,3510,3510,0
20250219,172400,174868275,3510,3510,3510,3510,0
20250219,172300,174868275,3510,3510,3510,3510,0
20250219,172200,174868275,3510,3510,3510,3510,0
20250219,172100,174868275,3510,3510,3510,3510,0
20250219,172000,174868275,3510,3510,3510,3510,0
20250219,171900,174868275,3510,3510,3510,3510,0
20250219,171800,174868275,3510,3510,3510,3510,0
20250219,171700,174868275,3510,3510,3510,3510,0
20250219,171600,174868275,3510,3510,3510,3510,0
20250219,171500,174868275,3510,3510,3510,3510,0
20250219,171400,174868275,3510,3510,3510,3510,0
20250219,171300,174868275,3510,3510,3510,3510,0
20250219,171200,174868275,3510,3510,3510,3510,0
20250219,171100,174868275,3510,3510,3510,3510,0
20250219,171000,174868275,3510,3510,3510,3510,0
20250219,170900,174868275,3510,3510,3510,3510,0
20250219,170800,174868275,3510,3510,3510,3510,0
20250219,170700,174868275,3510,3510,3510,3510,0
20250219,170600,174868275,3510,3510,3510,3510,0
20250219,170500,174868275,3510,3510,3510,3510,0
20250219,170400,174868275,3510,3510,3510,3510,0
20250219,170300,174868275,3510,3510,3510,3510,0
20250219,170200,174868275,3510,3510,3510,3510,0
20250219,170100,174868275,3510,3510,3510,3510,0
20250219,170000,174868275,3510,3510,3510,3510,0
20250219,165900,174868275,3510,3510,3510,3510,0
20250219,165800,174868275,3510,3510,3510,3510,0
20250219,165700,174868275,3510,3510,3510,3510,244
20250219,165600,174868275,3510,3510,3510,3510,0
20250219,165500,174868275,3510,3510,3510,3510,0
20250219,165400,174868275,3510,3510,3510,3510,0
20250219,165300,174868275,3510,3510,3510,3510,0
20250219,165200,174868275,3510,3510,3510,3510,0
20250219,165100,174868275,3510,3510,3510,3510,0
20250219,165000,174868275,3510,3510,3510,3510,0
20250219,164900,174868275,3510,3510,3510,3510,0
20250219,164800,174868275,3510,3510,3510,3510,0
20250219,164700,174868275,3510,3510,3510,3510,0
20250219,164600,174868275,3510,3510,3510,3510,0
20250219,164500,174868275,3510,3510,3510,3510,0
20250219,164400,174868275,3510,3510,3510,3510,0
20250219,164300,174868275,3510,3510,3510,3510,0
20250219,164200,174868275,3510,3510,3510,3510,0
20250219,164100,174868275,3510,3510,3510,3510,0
20250219,164000,174868275,3510,3510,3510,3510,0
20250219,163900,174868275,3510,3510,3510,3510,0
20250219,163800,174868275,3510,3510,3510,3510,0
20250219,163700,174868275,3510,3510,3510,3510,0
20250219,163600,174868275,3510,3510,3510,3510,0
20250219,163500,174868275,3510,3510,3510,3510,0
20250219,163400,174868275,3510,3510,3510,3510,0
20250219,163300,174868275,3510,3510,3510,3510,0
20250219,163200,174868275,3510,3510,3510,3510,0
20250219,163100,174868275,3510,3510,3510,3510,0
20250219,163000,174868275,3510,3510,3510,3510,0
20250219,162900,174868275,3510,3510,3510,3510,0
20250219,162800,174868275,3510,3510,3510,3510,0
20250219,162700,174868275,3510,3510,3510,3510,244
20250219,162600,174868275,3510,3510,3510,3510,0
20250219,162500,174868275,3510,3510,3510,3510,0
20250219,162400,174868275,3510,3510,3510,3510,0
20250219,162300,174868275,3510,3510,3510,3510,0
20250219,162200,174868275,3510,3510,3510,3510,0
20250219,162100,174868275,3510,3510,3510,3510,0
20250219,162000,174868275,3510,3510,3510,3510,0
20250219,161900,174868275,3510,3510,3510,3510,0
20250219,161800,174868275,3510,3510,3510,3510,0
20250219,161700,174868275,3510,3510,3510,3510,0
20250219,161600,174868275,3510,3510,3510,3510,0
20250219,161500,174868275,3510,3510,3510,3510,0
20250219,161400,174868275,3510,3510,3510,3510,0
20250219,161300,174868275,3510,3510,3510,3510,0
20250219,161200,174868275,3510,3510,3510,3510,0
20250219,161100,174868275,3510,3510,3510,3510,0
20250219,161000,174868275,3510,3510,3510,3510,0
20250219,160900,174868275,3510,3510,3510,3510,0
20250219,160800,174868275,3510,3510,3510,3510,0
20250219,160700,174868275,3510,3510,3510,3510,0
20250219,160600,174868275,3510,3510,3510,3510,0
20250219,160500,174868275,3510,3510,3510,3510,0
20250219,160400,174868275,3510,3510,3510,3510,0
20250219,160300,174868275,3510,3510,3510,3510,0
20250219,160200,174868275,3510,3510,3510,3510,0
20250219,160100,174868275,3510,3510,3510,3510,0
20250219,160000,174868275,3510,3510,3510,3510,0
20250219,155900,174868275,3510,3510,3510,3510,0
20250219,155800,174868275,3510,3510,3510,3510,0
20250219,155700,174868275,3510,3510,3510,3510,244
20250219,155600,174868275,3510,3510,3510,3510,0
20250219,155500,174868275,3510,3510,3510,3510,0
20250219,155400,174868275,3510,3510,3510,3510,0
20250219,155300,174868275,3510,3510,3510,3510,0
20250219,155200,174868275,3510,3510,3510,3510,0
20250219,155100,174868275,3510,3510,3510,3510,0
20250219,155000,174868275,3510,3510,3510,3510,0
20250219,154900,174868275,3510,3510,3510,3510,0
20250219,154800,174868275,3510,3510,3510,3510,0
20250219,154700,174868275,3510,3510,3510,3510,0
20250219,154600,174868275,3510,3510,3510,3510,0
20250219,154500,174868275,3510,3510,3510,3510,0
20250219,154400,174868275,3510,3510,3510,3510,0
20250219,154300,174868275,3510,3510,3510,3510,0
20250219,154200,174868275,3510,3510,3510,3510,0
20250219,154100,174868275,3510,3510,3510,3510,0
20250219,154000,174868275,3510,3510,3510,3510,0
20250219,153900,174868275,3510,3510,3510,3510,0
20250219,153800,174868275,3510,3510,3510,3510,0
20250219,153700,174868275,3510,3510,3510,3510,0
20250219,153600,174868275,3510,3510,3510,3510,0
20250219,153500,174868275,3510,3510,3510,3510,0
20250219,153400,174868275,3510,3510,3510,3510,0
20250219,153300,174868275,3510,3510,3510,3510,0
20250219,153200,174868275,3510,3510,3510,3510,0
20250219,153100,174868275,3510,3510,3510,3510,0
20250219,153000,174868275,3510,3510,3510,3510,244
20250219,152900,174011835,3510,3510,3510,3510,0
20250219,152800,174011835,3510,3510,3510,3510,0
20250219,152700,174011835,3510,3510,3510,3510,0
20250219,152600,174011835,3510,3510,3510,3510,0
20250219,152500,174011835,3510,3510,3510,3510,0
20250219,152400,174011835,3510,3510,3510,3510,0
20250219,152300,174011835,3510,3510,3510,3510,0
20250219,152200,174011835,3510,3510,3510,3510,0
20250219,152100,174011835,3510,3510,3510,3510,0
20250219,152000,174011835,3510,3510,3510,3510,0
20250219,151900,174011835,3510,3510,3510,3510,0
20250219,151800,174011835,3510,3510,3510,3510,2
20250219,151700,174004815,3505,3505,3505,3505,8
20250219,151600,173976775,3500,3500,3500,3500,0
20250219,151500,173976775,3500,3500,3500,3500,1226
20250219,151400,169685775,3500,3500,3500,3500,0
20250219,151300,169685775,3500,3500,3500,3500,7
20250219,151200,169661275,3500,3500,3500,3500,38
20250219,151100,169528275,3500,3490,3500,3490,55
20250219,151000,169335945,3490,3510,3510,3490,240
20250219,150900,168495035,3510,3510,3510,3510,401
20250219,150800,167087525,3510,3500,3510,3500,24
20250219,150700,167003325,3500,3500,3500,3500,112
20250219,150600,166611325,3500,3500,3500,3500,0
20250219,150500,166611325,3500,3500,3500,3500,0
20250219,150400,166611325,3500,3500,3500,3500,0
20250219,150300,166611325,3500,3500,3500,3500,2
20250219,150200,166604325,3500,3500,3500,3500,11
20250219,150100,166565825,3500,3510,3510,3500,361
20250219,150000,165299735,3510,3510,3510,3510,0
20250219,145900,165299735,3510,3510,3510,3510,0
20250219,145800,165299735,3510,3510,3510,3510,0
20250219,145700,165299735,3510,3510,3510,3510,0
20250219,145600,165299735,3510,3510,3510,3510,24
20250219,145500,165215495,3510,3510,3510,3510,0
20250219,145400,165215495,3510,3510,3510,3510,178
20250219,145300,164590715,3510,3515,3515,3510,20
20250219,145200,164520510,3530,3530,3530,3530,0
20250219,145100,164520510,3530,3530,3530,3530,0
20250219,145000,164520510,3530,3530,3530,3530,0
20250219,144900,164520510,3530,3530,3530,3530,0
20250219,144800,164520510,3530,3530,3530,3530,0
20250219,144700,164520510,3530,3530,3530,3530,10
20250219,144600,164485210,3530,3530,3530,3530,0
20250219,144500,164485210,3530,3530,3530,3530,0
20250219,144400,164485210,3530,3530,3530,3530,0
20250219,144300,164485210,3530,3530,3530,3530,0
20250219,144200,164485210,3530,3530,3530,3530,538
20250219,144100,162586070,3540,3535,3540,3530,49
20250219,144000,162412940,3535,3530,3535,3530,700
20250219,143900,159940335,3530,3500,3530,3500,1422
20250219,143800,154938790,3500,3500,3500,3500,224
20250219,143700,154154790,3485,3485,3485,3485,0
20250219,143600,154154790,3485,3485,3485,3485,0
20250219,143500,154154790,3485,3485,3485,3485,0
20250219,143400,154154790,3485,3485,3485,3485,0
20250219,143300,154154790,3485,3485,3485,3485,671
20250219,143200,151816355,3485,3485,3485,3485,0
20250219,143100,151816355,3485,3485,3485,3485,8
20250219,143000,151788475,3485,3485,3485,3485,0
20250219,142900,151788475,3485,3485,3485,3485,0
20250219,142800,151788475,3485,3485,3485,3485,1
20250219,142700,151784990,3515,3515,3515,3515,0
20250219,142600,151784990,3515,3515,3515,3515,0
20250219,142500,151784990,3515,3515,3515,3515,0
20250219,142400,151784990,3515,3515,3515,3515,0
20250219,142300,151784990,3515,3515,3515,3480,161
20250219,142200,151223125,3515,3515,3515,3515,0
20250219,142100,151223125,3515,3495,3515,3495,3593
20250219,142000,138611380,3495,3495,3495,3495,0
20250219,141900,138611380,3495,3490,3495,3490,129
20250219,141800,138161110,3490,3490,3490,3490,2
20250219,141700,138154130,3490,3490,3490,3490,0
20250219,141600,138154130,3490,3490,3490,3490,0
20250219,141500,138154130,3490,3490,3490,3490,81
20250219,141400,137871440,3490,3490,3490,3490,0
20250219,141300,137871440,3490,3495,3495,3490,12
20250219,141200,137829550,3495,3495,3495,3495,0
20250219,141100,137829550,3495,3495,3495,3495,0
20250219,141000,137829550,3495,3495,3495,3495,0
20250219,140900,137829550,3495,3495,3495,3495,0
20250219,140800,137829550,3495,3495,3495,3495,277
20250219,140700,136861435,3495,3495,3495,3495,0
20250219,140600,136861435,3495,3495,3495,3495,0
20250219,140500,136861435,3495,3495,3495,3495,233
20250219,140400,136047100,3495,3495,3495,3495,0
20250219,140300,136047100,3495,3495,3495,3495,0
20250219,140200,136047100,3495,3495,3495,3495,5
20250219,140100,136029625,3495,3495,3495,3495,95
20250219,140000,135697600,3495,3495,3495,3495,5
20250219,135900,135680125,3495,3495,3495,3495,0
20250219,135800,135680125,3495,3495,3495,3495,0
20250219,135700,135680125,3495,3490,3495,3490,376
20250219,135600,134366065,3490,3480,3490,3480,111
20250219,135500,133979675,3490,3475,3490,3475,133
20250219,135400,133516475,3475,3475,3475,3475,156
20250219,135300,132974375,3475,3475,3475,3475,290
20250219,135200,131966625,3475,3475,3475,3475,0
20250219,135100,131966625,3475,3475,3475,3475,0
20250219,135000,131966625,3475,3475,3475,3475,0
20250219,134900,131966625,3475,3475,3475,3475,0
20250219,134800,131966625,3475,3475,3475,3475,0
20250219,134700,131966625,3475,3475,3475,3475,0
20250219,134600,131966625,3475,3475,3475,3475,0
20250219,134500,131966625,3475,3450,3475,3450,7
20250219,134400,131942350,3440,3440,3440,3440,0
20250219,134300,131942350,3440,3455,3455,3440,130
20250219,134200,131494700,3455,3455,3455,3455,0
20250219,134100,131494700,3455,3455,3455,3455,0
20250219,134000,131494700,3455,3455,3455,3455,4
20250219,133900,131480880,3435,3435,3435,3435,0
20250219,133800,131480880,3435,3450,3450,3435,2276
20250219,133700,123641445,3450,3450,3450,3450,0
20250219,133600,123641445,3450,3450,3450,3450,63
20250219,133500,123424095,3475,3495,3495,3475,701
20250219,133400,120979350,3500,3500,3500,3500,1
20250219,133300,120975850,3500,3500,3500,3500,19
20250219,133200,120909350,3500,3500,3500,3500,94
20250219,133100,120580350,3505,3505,3505,3505,0
20250219,133000,120580350,3505,3505,3505,3505,0
20250219,132900,120580350,3505,3505,3505,3505,0
20250219,132800,120580350,3505,3505,3505,3505,0
20250219,132700,120580350,3505,3505,3505,3505,0
20250219,132600,120580350,3505,3505,3505,3505,90
20250219,132500,120264900,3510,3510,3510,3510,0
20250219,132400,120264900,3510,3510,3510,3510,7
20250219,132300,120240330,3505,3505,3505,3505,0
20250219,132200,120240330,3505,3505,3505,3505,0
20250219,132100,120240330,3505,3505,3505,3505,0
20250219,132000,120240330,3505,3505,3505,3505,1
20250219,131900,120236825,3510,3500,3510,3500,5
20250219,131800,120219295,3500,3500,3500,3500,104
20250219,131700,119855295,3505,3505,3505,3505,0
20250219,131600,119855295,3505,3510,3510,3505,5
20250219,131500,119837765,3515,3515,3515,3515,0
20250219,131400,119837765,3515,3515,3515,3515,5
20250219,131300,119820190,3515,3515,3515,3515,21
20250219,131200,119746375,3515,3500,3515,3500,206
20250219,131100,119022350,3500,3500,3500,3500,1120
20250219,131000,115102350,3500,3500,3500,3500,11
20250219,130900,115063850,3495,3495,3495,3495,0
20250219,130800,115063850,3495,3490,3495,3490,1233
20250219,130700,110758920,3490,3490,3490,3490,100
20250219,130600,110409920,3490,3490,3490,3490,343
20250219,130500,109212850,3490,3490,3490,3490,0
20250219,130400,109212850,3490,3490,3490,3490,0
20250219,130300,109212850,3490,3480,3490,3480,1255
20250219,130200,104839975,3480,3480,3480,3480,1
20250219,130100,104836495,3470,3470,3470,3470,0
20250219,130000,104836495,3470,3470,3470,3470,324
20250219,125900,103712215,3470,3470,3470,3470,98
20250219,125800,103372155,3470,3455,3470,3455,102
20250219,125700,103019715,3460,3460,3460,3460,500
20250219,125600,101289715,3460,3460,3460,3460,0
20250219,125500,101289715,3460,3460,3460,3460,0
20250219,125400,101289715,3460,3460,3460,3460,0
20250219,125300,101289715,3460,3460,3460,3460,0
20250219,125200,101289715,3460,3460,3460,3460,4
20250219,125100,101275875,3465,3475,3475,3465,318
20250219,125000,100172630,3470,3470,3470,3470,0
20250219,124900,100172630,3470,3470,3470,3470,667
20250219,124800,97858140,3470,3475,3475,3470,446
20250219,124700,96310480,3480,3480,3480,3480,40
20250219,124600,96171280,3480,3470,3480,3470,114
20250219,124500,95774940,3480,3480,3480,3480,0
20250219,124400,95774940,3480,3480,3480,3480,1289
20250219,124300,91289220,3470,3475,3475,3470,2
20250219,124200,91282275,3470,3470,3470,3470,368
20250219,124100,90005315,3475,3475,3475,3475,0
20250219,124000,90005315,3475,3475,3475,3475,20
20250219,123900,89935815,3480,3480,3480,3480,100
20250219,123800,89587815,3480,3480,3480,3480,0
20250219,123700,89587815,3480,3480,3480,3480,0
20250219,123600,89587815,3480,3475,3480,3475,291
20250219,123500,88575485,3475,3475,3475,3475,0
20250219,123400,88575485,3475,3475,3475,3475,0
20250219,123300,88575485,3475,3475,3475,3475,0
20250219,123200,88575485,3475,3475,3475,3475,300
20250219,123100,87532985,3475,3475,3475,3475,22
20250219,123000,87456535,3475,3475,3475,3475,1
20250219,122900,87453060,3475,3475,3475,3475,0
20250219,122800,87453060,3475,3475,3475,3475,0
20250219,122700,87453060,3475,3475,3475,3475,2
20250219,122600,87446110,3480,3480,3480,3480,0
20250219,122500,87446110,3480,3480,3480,3480,0
20250219,122400,87446110,3480,3480,3480,3480,0
20250219,122300,87446110,3480,3480,3480,3480,7
20250219,122200,87421750,3480,3480,3480,3480,1
20250219,122100,87418270,3480,3480,3480,3480,3
20250219,122000,87407830,3485,3485,3485,3485,0
20250219,121900,87407830,3485,3485,3485,3485,6
20250219,121800,87386920,3485,3485,3485,3485,0
20250219,121700,87386920,3485,3485,3485,3485,0
20250219,121600,87386920,3485,3465,3485,3465,1617
20250219,121500,81767900,3465,3465,3465,3465,0
20250219,121400,81767900,3465,3465,3465,3465,0
20250219,121300,81767900,3465,3465,3465,3465,0
20250219,121200,81767900,3465,3465,3465,3465,0
20250219,121100,81767900,3465,3465,3465,3465,0
20250219,121000,81767900,3465,3465,3465,3465,0
20250219,120900,81767900,3465,3465,3465,3465,667
20250219,120800,79456745,3465,3465,3465,3465,169
20250219,120700,78871160,3465,3465,3465,3465,0
20250219,120600,78871160,3465,3460,3465,3460,289
20250219,120500,77870690,3460,3460,3460,3460,0
20250219,120400,77870690,3460,3460,3460,3460,301
20250219,120300,76829230,3460,3460,3460,3460,0
20250219,120200,76829230,3460,3460,3460,3460,0
20250219,120100,76829230,3460,3460,3460,3460,0
20250219,120000,76829230,3460,3460,3460,3460,0
20250219,115900,76829230,3460,3460,3460,3460,0
20250219,115800,76829230,3460,3460,3460,3460,10
20250219,115700,76794630,3440,3440,3440,3440,100
20250219,115600,76450630,3450,3455,3455,3450,805
20250219,115500,73670855,3460,3460,3460,3460,0
20250219,115400,73670855,3460,3460,3460,3460,0
20250219,115300,73670855,3460,3460,3460,3460,0
20250219,115200,73670855,3460,3460,3460,3460,0
20250219,115100,73670855,3460,3460,3460,3460,0
20250219,115000,73670855,3460,3460,3460,3460,0
20250219,114900,73670855,3460,3460,3460,3460,0
20250219,114800,73670855,3460,3460,3460,3460,0
20250219,114700,73670855,3460,3460,3460,3460,5
20250219,114600,73653555,3460,3460,3460,3460,5
20250219,114500,73636255,3465,3465,3465,3465,0
20250219,114400,73636255,3465,3465,3465,3465,0
20250219,114300,73636255,3465,3465,3465,3465,97
20250219,114200,73300150,3455,3455,3455,3455,0
20250219,114100,73300150,3455,3455,3455,3455,0
20250219,114000,73300150,3455,3455,3455,3455,0
20250219,113900,73300150,3455,3455,3455,3455,10
20250219,113800,73265600,3455,3455,3455,3455,0
20250219,113700,73265600,3455,3455,3455,3455,0
20250219,113600,73265600,3455,3460,3465,3455,70
20250219,113500,73023555,3465,3465,3465,3465,0
20250219,113400,73023555,3465,3465,3465,3465,0
20250219,113300,73023555,3465,3465,3465,3465,0
20250219,113200,73023555,3465,3465,3465,3465,0
20250219,113100,73023555,3465,3465,3465,3465,0
20250219,113000,73023555,3465,3465,3465,3460,237
20250219,112900,72202720,3470,3470,3470,3470,0
20250219,112800,72202720,3470,3470,3470,3470,0
20250219,112700,72202720,3470,3470,3470,3470,774
20250219,112600,69516940,3475,3475,3475,3475,0
20250219,112500,69516940,3475,3475,3475,3475,550
20250219,112400,67605690,3475,3475,3475,3475,0
20250219,112300,67605690,3475,3470,3475,3470,507
20250219,112200,65843900,3470,3470,3470,3470,320
20250219,112100,64733500,3475,3465,3475,3465,1237
20250219,112000,60440700,3455,3455,3455,3455,11
20250219,111900,60402695,3460,3455,3460,3455,604
20250219,111800,58314175,3455,3455,3455,3455,2
20250219,111700,58307265,3450,3450,3450,3450,0
20250219,111600,58307265,3450,3450,3450,3450,255
20250219,111500,57427515,3440,3440,3440,3440,31
20250219,111400,57320875,3440,3440,3440,3440,100
20250219,111300,56976875,3440,3440,3440,3440,50
20250219,111200,56804875,3440,3440,3440,3440,0
20250219,111100,56804875,3440,3440,3440,3440,0
20250219,111000,56804875,3440,3440,3440,3440,0
20250219,110900,56804875,3440,3440,3440,3440,0
20250219,110800,56804875,3440,3440,3440,3440,402
20250219,110700,55421995,3440,3440,3440,3440,0
20250219,110600,55421995,3440,3440,3440,3440,1
20250219,110500,55418555,3440,3440,3440,3440,1
20250219,110400,55415115,3440,3440,3440,3440,0
20250219,110300,55415115,3440,3440,3440,3440,46
20250219,110200,55256875,3440,3440,3440,3440,0
20250219,110100,55256875,3440,3445,3445,3440,100
20250219,110000,54912525,3445,3445,3445,3445,32
20250219,105900,54802285,3445,3445,3445,3445,0
20250219,105800,54802285,3445,3445,3445,3445,64
20250219,105700,54581805,3445,3445,3445,3445,0
20250219,105600,54581805,3445,3445,3445,3445,22
20250219,105500,54506015,3445,3445,3445,3445,15
20250219,105400,54454340,3445,3445,3445,3445,30
20250219,105300,54350990,3445,3445,3445,3445,10
20250219,105200,54316540,3445,3445,3445,3445,1
20250219,105100,54313095,3440,3440,3440,3440,88
20250219,105000,54010375,3440,3440,3440,3440,130
20250219,104900,53563175,3415,3415,3415,3415,0
20250219,104800,53563175,3415,3415,3415,3415,0
20250219,104700,53563175,3415,3415,3415,3415,0
20250219,104600,53563175,3415,3415,3415,3415,0
20250219,104500,53563175,3415,3415,3415,3415,0
20250219,104400,53563175,3415,3430,3430,3415,420
20250219,104300,52125345,3430,3435,3460,3430,303
20250219,104200,51084810,3435,3440,3440,3435,100
20250219,104100,50741260,3435,3460,3460,3435,59
20250219,104000,50537170,3430,3430,3430,3430,0
20250219,103900,50537170,3430,3410,3430,3410,1149
20250219,103800,46607800,3405,3405,3405,3405,0
20250219,103700,46607800,3405,3405,3405,3405,48
20250219,103600,46444360,3420,3415,3420,3415,80
20250219,103500,46170825,3395,3395,3395,3395,0
20250219,103400,46170825,3395,3395,3395,3395,0
20250219,103300,46170825,3395,3395,3395,3395,0
20250219,103200,46170825,3395,3395,3395,3395,0
20250219,103100,46170825,3395,3395,3395,3395,0
20250219,103000,46170825,3395,3395,3395,3395,0
20250219,102900,46170825,3395,3395,3395,3395,0
20250219,102800,46170825,3395,3415,3415,3395,609
20250219,102700,44096635,3430,3430,3430,3430,0
20250219,102600,44096635,3430,3430,3430,3430,500
20250219,102500,42381635,3430,3470,3470,3430,331
20250219,102400,41246185,3455,3430,3470,3430,573
20250219,102300,39270580,3420,3420,3420,3420,1319
20250219,102200,34759600,3420,3420,3420,3420,8
20250219,102100,34732240,3420,3410,3420,3410,11
20250219,102000,34694720,3410,3410,3410,3410,0
20250219,101900,34694720,3410,3410,3410,3410,0
20250219,101800,34694720,3410,3410,3410,3410,0
20250219,101700,34694720,3410,3410,3410,3410,0
20250219,101600,34694720,3410,3410,3410,3410,0
20250219,101500,34694720,3410,3410,3410,3410,0
20250219,101400,34694720,3410,3410,3410,3410,180
20250219,101300,34080920,3410,3410,3410,3410,20
20250219,101200,34012720,3400,3400,3400,3400,0
20250219,101100,34012720,3400,3400,3400,3400,0
20250219,101000,34012720,3400,3400,3400,3400,0
20250219,100900,34012720,3400,3400,3400,3400,100
20250219,100800,33672720,3400,3400,3400,3400,0
20250219,100700,33672720,3400,3400,3400,3400,0
20250219,100600,33672720,3400,3400,3400,3400,1
20250219,100500,33669320,3420,3420,3420,3420,10
20250219,100400,33635120,3420,3420,3420,3420,58
20250219,100300,33436760,3400,3400,3400,3400,0
20250219,100200,33436760,3400,3400,3400,3400,0
20250219,100100,33436760,3400,3400,3400,3400,740
20250219,100000,30920760,3400,3400,3400,3400,0
20250219,095900,30920760,3400,3400,3400,3400,0
20250219,095800,30920760,3400,3400,3400,3400,0
20250219,095700,30920760,3400,3400,3400,3400,12
20250219,095600,30879960,3395,3390,3395,3390,9
20250219,095500,30849440,3390,3390,3390,3390,0
20250219,095400,30849440,3390,3390,3390,3390,0
20250219,095300,30849440,3390,3390,3390,3390,0
20250219,095200,30849440,3390,3390,3390,3390,0
20250219,095100,30849440,3390,3390,3390,3390,315
20250219,095000,29781590,3385,3385,3385,3385,0
20250219,094900,29781590,3385,3385,3385,3385,0
20250219,094800,29781590,3385,3385,3385,3385,0
20250219,094700,29781590,3385,3385,3385,3385,556
20250219,094600,27899530,3385,3385,3385,3385,2
20250219,094500,27892760,3385,3385,3385,3385,1
20250219,094400,27889375,3370,3370,3370,3370,0
20250219,094300,27889375,3370,3370,3370,3370,0
20250219,094200,27889375,3370,3370,3370,3370,0
20250219,094100,27889375,3370,3370,3370,3370,50
20250219,094000,27720875,3370,3370,3370,3370,50
20250219,093900,27552375,3370,3370,3370,3370,15
20250219,093800,27501825,3370,3370,3370,3370,0
20250219,093700,27501825,3370,3370,3370,3370,0
20250219,093600,27501825,3370,3370,3370,3370,2
20250219,093500,27495085,3385,3385,3385,3385,2
20250219,093400,27488315,3375,3375,3375,3375,25
20250219,093300,27403940,3365,3365,3365,3365,0
20250219,093200,27403940,3365,3375,3375,3365,507
20250219,093100,25697460,3375,3375,3375,3375,1
20250219,093000,25694085,3365,3365,3365,3365,2
20250219,092900,25687355,3365,3365,3365,3365,90
20250219,092800,25384505,3355,3355,3355,3355,0
20250219,092700,25384505,3355,3355,3355,3355,0
20250219,092600,25384505,3355,3355,3355,3355,0
20250219,092500,25384505,3355,3355,3355,3355,0
20250219,092400,25384505,3355,3355,3355,3355,0
20250219,092300,25384505,3355,3355,3355,3355,3
20250219,092200,25374440,3355,3355,3355,3355,380
20250219,092100,24099540,3380,3380,3380,3380,15
20250219,092000,24048840,3350,3350,3350,3350,0
20250219,091900,24048840,3350,3350,3350,3350,0
20250219,091800,24048840,3350,3350,3350,3350,0
20250219,091700,24048840,3350,3350,3350,3350,0
20250219,091600,24048840,3350,3350,3350,3350,503
20250219,091500,22363790,3350,3350,3350,3345,1817
20250219,091400,16277960,3350,3370,3370,3350,1545
20250219,091300,11087765,3375,3375,3375,3375,15
20250219,091200,11037140,3395,3395,3395,3395,11
20250219,091100,10999795,3375,3375,3375,3375,0
20250219,091000,10999795,3375,3380,3380,3375,271
20250219,090900,10085155,3380,3380,3380,3380,0
20250219,090800,10085155,3380,3380,3380,3380,174
20250219,090700,9497035,3360,3360,3360,3360,0
20250219,090600,9497035,3360,3370,3370,3360,2150
20250219,090500,2266910,3365,3390,3390,3365,130
20250219,090400,1829115,3390,3375,3390,3365,38
20250219,090300,1700900,3395,3395,3395,3395,0
20250219,090200,1700900,3395,3395,3395,3395,0
20250219,090100,1700900,3395,3395,3395,3395,0
20250219,090000,1700900,3395,3400,3400,3395,501