KissMeData/317400/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212100,203775945,3435,3435,3435,3435,606
20250219,212000,203775945,3435,3435,3435,3435,0
20250219,211900,203775945,3435,3435,3435,3435,0
20250219,211800,203775945,3435,3435,3435,3435,0
20250219,211700,203775945,3435,3435,3435,3435,0
20250219,211600,203775945,3435,3435,3435,3435,0
20250219,211500,203775945,3435,3435,3435,3435,0
20250219,211400,203775945,3435,3435,3435,3435,0
20250219,211300,203775945,3435,3435,3435,3435,0
20250219,211200,203775945,3435,3435,3435,3435,0
20250219,211100,203775945,3435,3435,3435,3435,0
20250219,211000,203775945,3435,3435,3435,3435,0
20250219,210900,203775945,3435,3435,3435,3435,0
20250219,210800,203775945,3435,3435,3435,3435,0
20250219,210700,203775945,3435,3435,3435,3435,0
20250219,210600,203775945,3435,3435,3435,3435,0
20250219,210500,203775945,3435,3435,3435,3435,0
20250219,210400,203775945,3435,3435,3435,3435,0
20250219,210300,203775945,3435,3435,3435,3435,0
20250219,210200,203775945,3435,3435,3435,3435,0
20250219,210100,203775945,3435,3435,3435,3435,0
20250219,210000,203775945,3435,3435,3435,3435,0
20250219,205900,203775945,3435,3435,3435,3435,0
20250219,205800,203775945,3435,3435,3435,3435,0
20250219,205700,203775945,3435,3435,3435,3435,0
20250219,205600,203775945,3435,3435,3435,3435,0
20250219,205500,203775945,3435,3435,3435,3435,0
20250219,205400,203775945,3435,3435,3435,3435,0
20250219,205300,203775945,3435,3435,3435,3435,0
20250219,205200,203775945,3435,3435,3435,3435,0
20250219,205100,203775945,3435,3435,3435,3435,606
20250219,205000,203775945,3435,3435,3435,3435,0
20250219,204900,203775945,3435,3435,3435,3435,0
20250219,204800,203775945,3435,3435,3435,3435,0
20250219,204700,203775945,3435,3435,3435,3435,0
20250219,204600,203775945,3435,3435,3435,3435,0
20250219,204500,203775945,3435,3435,3435,3435,0
20250219,204400,203775945,3435,3435,3435,3435,0
20250219,204300,203775945,3435,3435,3435,3435,0
20250219,204200,203775945,3435,3435,3435,3435,0
20250219,204100,203775945,3435,3435,3435,3435,0
20250219,204000,203775945,3435,3435,3435,3435,0
20250219,203900,203775945,3435,3435,3435,3435,0
20250219,203800,203775945,3435,3435,3435,3435,0
20250219,203700,203775945,3435,3435,3435,3435,0
20250219,203600,203775945,3435,3435,3435,3435,0
20250219,203500,203775945,3435,3435,3435,3435,0
20250219,203400,203775945,3435,3435,3435,3435,0
20250219,203300,203775945,3435,3435,3435,3435,0
20250219,203200,203775945,3435,3435,3435,3435,0
20250219,203100,203775945,3435,3435,3435,3435,0
20250219,203000,203775945,3435,3435,3435,3435,0
20250219,202900,203775945,3435,3435,3435,3435,0
20250219,202800,203775945,3435,3435,3435,3435,0
20250219,202700,203775945,3435,3435,3435,3435,0
20250219,202600,203775945,3435,3435,3435,3435,0
20250219,202500,203775945,3435,3435,3435,3435,0
20250219,202400,203775945,3435,3435,3435,3435,0
20250219,202300,203775945,3435,3435,3435,3435,0
20250219,202200,203775945,3435,3435,3435,3435,0
20250219,202100,203775945,3435,3435,3435,3435,606
20250219,202000,203775945,3435,3435,3435,3435,0
20250219,201900,203775945,3435,3435,3435,3435,0
20250219,201800,203775945,3435,3435,3435,3435,0
20250219,201700,203775945,3435,3435,3435,3435,0
20250219,201600,203775945,3435,3435,3435,3435,0
20250219,201500,203775945,3435,3435,3435,3435,0
20250219,201400,203775945,3435,3435,3435,3435,0
20250219,201300,203775945,3435,3435,3435,3435,0
20250219,201200,203775945,3435,3435,3435,3435,0
20250219,201100,203775945,3435,3435,3435,3435,0
20250219,201000,203775945,3435,3435,3435,3435,0
20250219,200900,203775945,3435,3435,3435,3435,0
20250219,200800,203775945,3435,3435,3435,3435,0
20250219,200700,203775945,3435,3435,3435,3435,0
20250219,200600,203775945,3435,3435,3435,3435,0
20250219,200500,203775945,3435,3435,3435,3435,0
20250219,200400,203775945,3435,3435,3435,3435,0
20250219,200300,203775945,3435,3435,3435,3435,0
20250219,200200,203775945,3435,3435,3435,3435,0
20250219,200100,203775945,3435,3435,3435,3435,0
20250219,200000,203775945,3435,3435,3435,3435,0
20250219,195900,203775945,3435,3435,3435,3435,0
20250219,195800,203775945,3435,3435,3435,3435,0
20250219,195700,203775945,3435,3435,3435,3435,0
20250219,195600,203775945,3435,3435,3435,3435,0
20250219,195500,203775945,3435,3435,3435,3435,0
20250219,195400,203775945,3435,3435,3435,3435,0
20250219,195300,203775945,3435,3435,3435,3435,0
20250219,195200,203775945,3435,3435,3435,3435,0
20250219,195100,203775945,3435,3435,3435,3435,606
20250219,195000,203775945,3435,3435,3435,3435,0
20250219,194900,203775945,3435,3435,3435,3435,0
20250219,194800,203775945,3435,3435,3435,3435,0
20250219,194700,203775945,3435,3435,3435,3435,0
20250219,194600,203775945,3435,3435,3435,3435,0
20250219,194500,203775945,3435,3435,3435,3435,0
20250219,194400,203775945,3435,3435,3435,3435,0
20250219,194300,203775945,3435,3435,3435,3435,0
20250219,194200,203775945,3435,3435,3435,3435,0
20250219,194100,203775945,3435,3435,3435,3435,0
20250219,194000,203775945,3435,3435,3435,3435,0
20250219,193900,203775945,3435,3435,3435,3435,0
20250219,193800,203775945,3435,3435,3435,3435,0
20250219,193700,203775945,3435,3435,3435,3435,0
20250219,193600,203775945,3435,3435,3435,3435,0
20250219,193500,203775945,3435,3435,3435,3435,0
20250219,193400,203775945,3435,3435,3435,3435,0
20250219,193300,203775945,3435,3435,3435,3435,0
20250219,193200,203775945,3435,3435,3435,3435,0
20250219,193100,203775945,3435,3435,3435,3435,0
20250219,193000,203775945,3435,3435,3435,3435,0
20250219,192900,203775945,3435,3435,3435,3435,0
20250219,192800,203775945,3435,3435,3435,3435,0
20250219,192700,203775945,3435,3435,3435,3435,0
20250219,192600,203775945,3435,3435,3435,3435,0
20250219,192500,203775945,3435,3435,3435,3435,0
20250219,192400,203775945,3435,3435,3435,3435,0
20250219,192300,203775945,3435,3435,3435,3435,0
20250219,192200,203775945,3435,3435,3435,3435,0
20250219,192100,203775945,3435,3435,3435,3435,606
20250219,192000,203775945,3435,3435,3435,3435,0
20250219,191900,203775945,3435,3435,3435,3435,0
20250219,191800,203775945,3435,3435,3435,3435,0
20250219,191700,203775945,3435,3435,3435,3435,0
20250219,191600,203775945,3435,3435,3435,3435,0
20250219,191500,203775945,3435,3435,3435,3435,0
20250219,191400,203775945,3435,3435,3435,3435,0
20250219,191300,203775945,3435,3435,3435,3435,0
20250219,191200,203775945,3435,3435,3435,3435,0
20250219,191100,203775945,3435,3435,3435,3435,0
20250219,191000,203775945,3435,3435,3435,3435,0
20250219,190900,203775945,3435,3435,3435,3435,0
20250219,190800,203775945,3435,3435,3435,3435,0
20250219,190700,203775945,3435,3435,3435,3435,0
20250219,190600,203775945,3435,3435,3435,3435,0
20250219,190500,203775945,3435,3435,3435,3435,0
20250219,190400,203775945,3435,3435,3435,3435,0
20250219,190300,203775945,3435,3435,3435,3435,0
20250219,190200,203775945,3435,3435,3435,3435,0
20250219,190100,203775945,3435,3435,3435,3435,0
20250219,190000,203775945,3435,3435,3435,3435,0
20250219,185900,203775945,3435,3435,3435,3435,0
20250219,185800,203775945,3435,3435,3435,3435,0
20250219,185700,203775945,3435,3435,3435,3435,0
20250219,185600,203775945,3435,3435,3435,3435,0
20250219,185500,203775945,3435,3435,3435,3435,0
20250219,185400,203775945,3435,3435,3435,3435,0
20250219,185300,203775945,3435,3435,3435,3435,0
20250219,185200,203775945,3435,3435,3435,3435,0
20250219,185100,203775945,3435,3435,3435,3435,606
20250219,185000,203775945,3435,3435,3435,3435,0
20250219,184900,203775945,3435,3435,3435,3435,0
20250219,184800,203775945,3435,3435,3435,3435,0
20250219,184700,203775945,3435,3435,3435,3435,0
20250219,184600,203775945,3435,3435,3435,3435,0
20250219,184500,203775945,3435,3435,3435,3435,0
20250219,184400,203775945,3435,3435,3435,3435,0
20250219,184300,203775945,3435,3435,3435,3435,0
20250219,184200,203775945,3435,3435,3435,3435,0
20250219,184100,203775945,3435,3435,3435,3435,0
20250219,184000,203775945,3435,3435,3435,3435,0
20250219,183900,203775945,3435,3435,3435,3435,0
20250219,183800,203775945,3435,3435,3435,3435,0
20250219,183700,203775945,3435,3435,3435,3435,0
20250219,183600,203775945,3435,3435,3435,3435,0
20250219,183500,203775945,3435,3435,3435,3435,0
20250219,183400,203775945,3435,3435,3435,3435,0
20250219,183300,203775945,3435,3435,3435,3435,0
20250219,183200,203775945,3435,3435,3435,3435,0
20250219,183100,203775945,3435,3435,3435,3435,0
20250219,183000,203775945,3435,3435,3435,3435,0
20250219,182900,203775945,3435,3435,3435,3435,0
20250219,182800,203775945,3435,3435,3435,3435,0
20250219,182700,203775945,3435,3435,3435,3435,0
20250219,182600,203775945,3435,3435,3435,3435,0
20250219,182500,203775945,3435,3435,3435,3435,0
20250219,182400,203775945,3435,3435,3435,3435,0
20250219,182300,203775945,3435,3435,3435,3435,0
20250219,182200,203775945,3435,3435,3435,3435,0
20250219,182100,203775945,3435,3435,3435,3435,606
20250219,182000,203775945,3435,3435,3435,3435,0
20250219,181900,203775945,3435,3435,3435,3435,0
20250219,181800,203775945,3435,3435,3435,3435,0
20250219,181700,203775945,3435,3435,3435,3435,0
20250219,181600,203775945,3435,3435,3435,3435,0
20250219,181500,203775945,3435,3435,3435,3435,0
20250219,181400,203775945,3435,3435,3435,3435,0
20250219,181300,203775945,3435,3435,3435,3435,0
20250219,181200,203775945,3435,3435,3435,3435,0
20250219,181100,203775945,3435,3435,3435,3435,0
20250219,181000,203775945,3435,3435,3435,3435,0
20250219,180900,203775945,3435,3435,3435,3435,0
20250219,180800,203775945,3435,3435,3435,3435,0
20250219,180700,203775945,3435,3435,3435,3435,0
20250219,180600,203775945,3435,3435,3435,3435,0
20250219,180500,203775945,3435,3435,3435,3435,0
20250219,180400,203775945,3435,3435,3435,3435,0
20250219,180300,203775945,3435,3435,3435,3435,0
20250219,180200,203775945,3435,3435,3435,3435,0
20250219,180100,203775945,3435,3435,3435,3435,0
20250219,180000,203775945,3435,3435,3435,3435,0
20250219,175900,203775945,3435,3435,3435,3435,0
20250219,175800,203775945,3435,3435,3435,3435,0
20250219,175700,203775945,3435,3435,3435,3435,0
20250219,175600,203775945,3435,3435,3435,3435,0
20250219,175500,203775945,3435,3435,3435,3435,0
20250219,175400,203775945,3435,3435,3435,3435,0
20250219,175300,203775945,3435,3435,3435,3435,0
20250219,175200,203775945,3435,3435,3435,3435,0
20250219,175100,203775945,3435,3435,3435,3435,606
20250219,175000,203775945,3435,3435,3435,3435,0
20250219,174900,203775945,3435,3435,3435,3435,0
20250219,174800,203775945,3435,3435,3435,3435,0
20250219,174700,203775945,3435,3435,3435,3435,0
20250219,174600,203775945,3435,3435,3435,3435,0
20250219,174500,203775945,3435,3435,3435,3435,0
20250219,174400,203775945,3435,3435,3435,3435,0
20250219,174300,203775945,3435,3435,3435,3435,0
20250219,174200,203775945,3435,3435,3435,3435,0
20250219,174100,203775945,3435,3435,3435,3435,0
20250219,174000,203775945,3435,3435,3435,3435,0
20250219,173900,203775945,3435,3435,3435,3435,0
20250219,173800,203775945,3435,3435,3435,3435,0
20250219,173700,203775945,3435,3435,3435,3435,0
20250219,173600,203775945,3435,3435,3435,3435,0
20250219,173500,203775945,3435,3435,3435,3435,0
20250219,173400,203775945,3435,3435,3435,3435,0
20250219,173300,203775945,3435,3435,3435,3435,0
20250219,173200,203775945,3435,3435,3435,3435,0
20250219,173100,203775945,3435,3435,3435,3435,0
20250219,173000,203775945,3435,3435,3435,3435,0
20250219,172900,203775945,3435,3435,3435,3435,0
20250219,172800,203775945,3435,3435,3435,3435,0
20250219,172700,203775945,3435,3435,3435,3435,0
20250219,172600,203775945,3435,3435,3435,3435,0
20250219,172500,203775945,3435,3435,3435,3435,0
20250219,172400,203775945,3435,3435,3435,3435,0
20250219,172300,203775945,3435,3435,3435,3435,0
20250219,172200,203775945,3435,3435,3435,3435,0
20250219,172100,203775945,3435,3435,3435,3435,606
20250219,172000,203775945,3435,3435,3435,3435,0
20250219,171900,203775945,3435,3435,3435,3435,0
20250219,171800,203775945,3435,3435,3435,3435,0
20250219,171700,203775945,3435,3435,3435,3435,0
20250219,171600,203775945,3435,3435,3435,3435,0
20250219,171500,203775945,3435,3435,3435,3435,0
20250219,171400,203775945,3435,3435,3435,3435,0
20250219,171300,203775945,3435,3435,3435,3435,0
20250219,171200,203775945,3435,3435,3435,3435,0
20250219,171100,203775945,3435,3435,3435,3435,0
20250219,171000,203775945,3435,3435,3435,3435,0
20250219,170900,203775945,3435,3435,3435,3435,0
20250219,170800,203775945,3435,3435,3435,3435,0
20250219,170700,203775945,3435,3435,3435,3435,0
20250219,170600,203775945,3435,3435,3435,3435,0
20250219,170500,203775945,3435,3435,3435,3435,0
20250219,170400,203775945,3435,3435,3435,3435,0
20250219,170300,203775945,3435,3435,3435,3435,0
20250219,170200,203775945,3435,3435,3435,3435,0
20250219,170100,203775945,3435,3435,3435,3435,0
20250219,170000,203775945,3435,3435,3435,3435,0
20250219,165900,203775945,3435,3435,3435,3435,0
20250219,165800,203775945,3435,3435,3435,3435,0
20250219,165700,203775945,3435,3435,3435,3435,0
20250219,165600,203775945,3435,3435,3435,3435,0
20250219,165500,203775945,3435,3435,3435,3435,0
20250219,165400,203775945,3435,3435,3435,3435,0
20250219,165300,203775945,3435,3435,3435,3435,0
20250219,165200,203775945,3435,3435,3435,3435,0
20250219,165100,203775945,3435,3435,3435,3435,606
20250219,165000,203775945,3435,3435,3435,3435,0
20250219,164900,203775945,3435,3435,3435,3435,0
20250219,164800,203775945,3435,3435,3435,3435,0
20250219,164700,203775945,3435,3435,3435,3435,0
20250219,164600,203775945,3435,3435,3435,3435,0
20250219,164500,203775945,3435,3435,3435,3435,0
20250219,164400,203775945,3435,3435,3435,3435,0
20250219,164300,203775945,3435,3435,3435,3435,0
20250219,164200,203775945,3435,3435,3435,3435,0
20250219,164100,203775945,3435,3435,3435,3435,0
20250219,164000,203775945,3435,3435,3435,3435,0
20250219,163900,203775945,3435,3435,3435,3435,0
20250219,163800,203775945,3435,3435,3435,3435,0
20250219,163700,203775945,3435,3435,3435,3435,0
20250219,163600,203775945,3435,3435,3435,3435,0
20250219,163500,203775945,3435,3435,3435,3435,0
20250219,163400,203775945,3435,3435,3435,3435,0
20250219,163300,203775945,3435,3435,3435,3435,0
20250219,163200,203775945,3435,3435,3435,3435,0
20250219,163100,203775945,3435,3435,3435,3435,0
20250219,163000,203775945,3435,3435,3435,3435,0
20250219,162900,203775945,3435,3435,3435,3435,0
20250219,162800,203775945,3435,3435,3435,3435,0
20250219,162700,203775945,3435,3435,3435,3435,0
20250219,162600,203775945,3435,3435,3435,3435,0
20250219,162500,203775945,3435,3435,3435,3435,0
20250219,162400,203775945,3435,3435,3435,3435,0
20250219,162300,203775945,3435,3435,3435,3435,0
20250219,162200,203775945,3435,3435,3435,3435,0
20250219,162100,203775945,3435,3435,3435,3435,606
20250219,162000,203775945,3435,3435,3435,3435,0
20250219,161900,203775945,3435,3435,3435,3435,0
20250219,161800,203775945,3435,3435,3435,3435,0
20250219,161700,203775945,3435,3435,3435,3435,0
20250219,161600,203775945,3435,3435,3435,3435,0
20250219,161500,203775945,3435,3435,3435,3435,0
20250219,161400,203775945,3435,3435,3435,3435,0
20250219,161300,203775945,3435,3435,3435,3435,0
20250219,161200,203775945,3435,3435,3435,3435,0
20250219,161100,203775945,3435,3435,3435,3435,0
20250219,161000,203775945,3435,3435,3435,3435,0
20250219,160900,203775945,3435,3435,3435,3435,0
20250219,160800,203775945,3435,3435,3435,3435,0
20250219,160700,203775945,3435,3435,3435,3435,0
20250219,160600,203775945,3435,3435,3435,3435,0
20250219,160500,203775945,3435,3435,3435,3435,0
20250219,160400,203775945,3435,3435,3435,3435,0
20250219,160300,203775945,3435,3435,3435,3435,0
20250219,160200,203775945,3435,3435,3435,3435,0
20250219,160100,203775945,3435,3435,3435,3435,0
20250219,160000,203775945,3435,3435,3435,3435,0
20250219,155900,203775945,3435,3435,3435,3435,0
20250219,155800,203775945,3435,3435,3435,3435,0
20250219,155700,203775945,3435,3435,3435,3435,0
20250219,155600,203775945,3435,3435,3435,3435,0
20250219,155500,203775945,3435,3435,3435,3435,0
20250219,155400,203775945,3435,3435,3435,3435,0
20250219,155300,203775945,3435,3435,3435,3435,0
20250219,155200,203775945,3435,3435,3435,3435,0
20250219,155100,203775945,3435,3435,3435,3435,606
20250219,155000,203775945,3435,3435,3435,3435,0
20250219,154900,203775945,3435,3435,3435,3435,0
20250219,154800,203775945,3435,3435,3435,3435,0
20250219,154700,203775945,3435,3435,3435,3435,0
20250219,154600,203775945,3435,3435,3435,3435,0
20250219,154500,203775945,3435,3435,3435,3435,0
20250219,154400,203775945,3435,3435,3435,3435,0
20250219,154300,203775945,3435,3435,3435,3435,0
20250219,154200,203775945,3435,3435,3435,3435,0
20250219,154100,203775945,3435,3435,3435,3435,0
20250219,154000,203775945,3435,3435,3435,3435,0
20250219,153900,203775945,3435,3435,3435,3435,0
20250219,153800,203775945,3435,3435,3435,3435,0
20250219,153700,203775945,3435,3435,3435,3435,0
20250219,153600,203775945,3435,3435,3435,3435,0
20250219,153500,203775945,3435,3435,3435,3435,0
20250219,153400,203775945,3435,3435,3435,3435,0
20250219,153300,203775945,3435,3435,3435,3435,0
20250219,153200,203775945,3435,3435,3435,3435,0
20250219,153100,203775945,3435,3435,3435,3435,0
20250219,153000,203775945,3435,3435,3435,3435,606
20250219,152900,201694335,3440,3440,3440,3440,0
20250219,152800,201694335,3440,3440,3440,3440,0
20250219,152700,201694335,3440,3440,3440,3440,0
20250219,152600,201694335,3440,3440,3440,3440,0
20250219,152500,201694335,3440,3440,3440,3440,0
20250219,152400,201694335,3440,3440,3440,3440,0
20250219,152300,201694335,3440,3440,3440,3440,0
20250219,152200,201694335,3440,3440,3440,3440,0
20250219,152100,201694335,3440,3440,3440,3440,0
20250219,152000,201694335,3440,3440,3440,3440,0
20250219,151900,201694335,3440,3445,3445,3440,380
20250219,151800,200387060,3445,3445,3445,3445,30
20250219,151700,200283710,3445,3440,3445,3440,123
20250219,151600,199860080,3440,3445,3445,3440,25
20250219,151500,199774070,3440,3440,3440,3440,40
20250219,151400,199636470,3445,3445,3445,3445,1
20250219,151300,199633025,3445,3440,3445,3440,160
20250219,151200,199082620,3455,3455,3455,3455,0
20250219,151100,199082620,3455,3455,3455,3455,0
20250219,151000,199082620,3455,3455,3455,3455,0
20250219,150900,199082620,3455,3455,3455,3455,0
20250219,150800,199082620,3455,3455,3455,3455,265
20250219,150700,198167045,3445,3445,3445,3445,1
20250219,150600,198163600,3440,3440,3440,3440,69
20250219,150500,197926240,3440,3440,3440,3440,1
20250219,150400,197922800,3440,3440,3440,3440,0
20250219,150300,197922800,3440,3440,3440,3440,1
20250219,150200,197919360,3440,3440,3440,3440,0
20250219,150100,197919360,3440,3440,3440,3440,0
20250219,150000,197919360,3440,3440,3440,3440,0
20250219,145900,197919360,3440,3445,3445,3440,851
20250219,145800,194987865,3445,3445,3445,3445,0
20250219,145700,194987865,3445,3445,3445,3445,0
20250219,145600,194987865,3445,3445,3445,3445,0
20250219,145500,194987865,3445,3445,3445,3445,0
20250219,145400,194987865,3445,3445,3445,3445,1
20250219,145300,194984420,3445,3445,3445,3445,0
20250219,145200,194984420,3445,3445,3445,3445,30
20250219,145100,194881070,3455,3455,3455,3455,0
20250219,145000,194881070,3455,3455,3455,3455,2
20250219,144900,194874160,3445,3445,3450,3445,194
20250219,144800,194205825,3445,3445,3445,3445,0
20250219,144700,194205825,3445,3445,3445,3445,0
20250219,144600,194205825,3445,3450,3450,3445,100
20250219,144500,193861295,3450,3450,3450,3450,0
20250219,144400,193861295,3450,3450,3450,3450,0
20250219,144300,193861295,3450,3450,3450,3450,1
20250219,144200,193857845,3460,3460,3460,3460,0
20250219,144100,193857845,3460,3460,3460,3460,9
20250219,144000,193826705,3460,3460,3460,3460,0
20250219,143900,193826705,3460,3460,3460,3460,0
20250219,143800,193826705,3460,3460,3460,3460,0
20250219,143700,193826705,3460,3460,3460,3460,3
20250219,143600,193816325,3445,3445,3445,3445,0
20250219,143500,193816325,3445,3445,3445,3445,10
20250219,143400,193781875,3445,3445,3445,3445,0
20250219,143300,193781875,3445,3445,3445,3445,0
20250219,143200,193781875,3445,3445,3445,3445,1
20250219,143100,193778430,3445,3445,3445,3445,0
20250219,143000,193778430,3445,3445,3445,3445,25
20250219,142900,193692305,3445,3445,3445,3445,41
20250219,142800,193551060,3460,3460,3460,3460,0
20250219,142700,193551060,3460,3460,3460,3460,60
20250219,142600,193343460,3440,3440,3440,3440,0
20250219,142500,193343460,3440,3440,3440,3440,0
20250219,142400,193343460,3440,3440,3440,3440,0
20250219,142300,193343460,3440,3440,3440,3440,0
20250219,142200,193343460,3440,3440,3440,3440,0
20250219,142100,193343460,3440,3440,3440,3440,1
20250219,142000,193340020,3440,3440,3440,3440,0
20250219,141900,193340020,3440,3440,3440,3440,10
20250219,141800,193305620,3440,3440,3440,3440,18
20250219,141700,193243700,3455,3455,3455,3455,0
20250219,141600,193243700,3455,3455,3455,3455,0
20250219,141500,193243700,3455,3455,3455,3455,0
20250219,141400,193243700,3455,3450,3455,3450,730
20250219,141300,190721725,3450,3450,3450,3450,5
20250219,141200,190704475,3440,3450,3450,3440,55
20250219,141100,190515085,3450,3450,3450,3450,10
20250219,141000,190480585,3445,3445,3450,3445,41
20250219,140900,190339320,3450,3450,3450,3450,0
20250219,140800,190339320,3450,3450,3450,3450,0
20250219,140700,190339320,3450,3450,3450,3450,101
20250219,140600,189990870,3450,3450,3450,3450,0
20250219,140500,189990870,3450,3445,3450,3445,136
20250219,140400,189521850,3450,3450,3450,3450,0
20250219,140300,189521850,3450,3450,3450,3450,0
20250219,140200,189521850,3450,3450,3450,3450,6
20250219,140100,189501150,3440,3440,3440,3440,0
20250219,140000,189501150,3440,3440,3440,3440,0
20250219,135900,189501150,3440,3440,3440,3440,72
20250219,135800,189253470,3440,3445,3445,3440,111
20250219,135700,188871080,3440,3440,3440,3440,0
20250219,135600,188871080,3440,3440,3440,3440,500
20250219,135500,187151080,3430,3430,3430,3430,0
20250219,135400,187151080,3430,3430,3430,3430,0
20250219,135300,187151080,3430,3430,3430,3430,0
20250219,135200,187151080,3430,3430,3430,3430,0
20250219,135100,187151080,3430,3430,3430,3430,0
20250219,135000,187151080,3430,3430,3430,3430,0
20250219,134900,187151080,3430,3430,3430,3430,0
20250219,134800,187151080,3430,3430,3430,3430,0
20250219,134700,187151080,3430,3430,3430,3430,1
20250219,134600,187147650,3430,3430,3430,3430,0
20250219,134500,187147650,3430,3430,3430,3430,29
20250219,134400,187048180,3440,3440,3440,3440,300
20250219,134300,186016180,3440,3440,3440,3440,10
20250219,134200,185981780,3435,3430,3435,3430,62
20250219,134100,185768845,3435,3435,3435,3435,0
20250219,134000,185768845,3435,3435,3435,3435,0
20250219,133900,185768845,3435,3435,3435,3435,0
20250219,133800,185768845,3435,3435,3435,3435,59
20250219,133700,185566180,3425,3425,3425,3425,0
20250219,133600,185566180,3425,3425,3425,3425,1
20250219,133500,185562755,3430,3430,3430,3430,0
20250219,133400,185562755,3430,3430,3430,3430,0
20250219,133300,185562755,3430,3430,3430,3430,0
20250219,133200,185562755,3430,3430,3430,3430,113
20250219,133100,185175165,3430,3430,3430,3430,0
20250219,133000,185175165,3430,3430,3430,3430,0
20250219,132900,185175165,3430,3430,3430,3430,0
20250219,132800,185175165,3430,3425,3430,3425,660
20250219,132700,182911370,3430,3430,3430,3430,810
20250219,132600,180133070,3430,3430,3430,3430,0
20250219,132500,180133070,3430,3430,3430,3430,1
20250219,132400,180129640,3435,3435,3435,3435,0
20250219,132300,180129640,3435,3435,3435,3435,0
20250219,132200,180129640,3435,3435,3435,3435,535
20250219,132100,178291915,3430,3430,3430,3430,0
20250219,132000,178291915,3430,3430,3430,3430,0
20250219,131900,178291915,3430,3430,3430,3430,0
20250219,131800,178291915,3430,3430,3430,3430,50
20250219,131700,178120415,3430,3430,3430,3430,0
20250219,131600,178120415,3430,3430,3430,3430,0
20250219,131500,178120415,3430,3430,3430,3430,0
20250219,131400,178120415,3430,3430,3430,3430,3
20250219,131300,178110125,3430,3430,3430,3430,59
20250219,131200,177907755,3435,3435,3435,3435,25
20250219,131100,177821880,3435,3435,3435,3435,0
20250219,131000,177821880,3435,3435,3435,3435,35
20250219,130900,177701655,3435,3435,3435,3435,45
20250219,130800,177547080,3430,3430,3430,3430,0
20250219,130700,177547080,3430,3430,3430,3430,3623
20250219,130600,165120190,3430,3430,3430,3430,5702
20250219,130500,145562330,3425,3425,3425,3425,0
20250219,130400,145562330,3425,3425,3425,3425,500
20250219,130300,143849830,3430,3430,3430,3430,99
20250219,130200,143510260,3430,3430,3430,3430,301
20250219,130100,142477830,3425,3425,3425,3425,0
20250219,130000,142477830,3425,3425,3425,3425,0
20250219,125900,142477830,3425,3425,3425,3425,0
20250219,125800,142477830,3425,3425,3425,3425,15
20250219,125700,142426455,3425,3425,3425,3425,531
20250219,125600,140607780,3425,3425,3425,3425,0
20250219,125500,140607780,3425,3430,3430,3425,193
20250219,125400,139946655,3430,3430,3430,3430,31
20250219,125300,139840325,3430,3430,3430,3430,151
20250219,125200,139322395,3430,3430,3430,3430,140
20250219,125100,138842195,3430,3430,3430,3430,50
20250219,125000,138670695,3430,3430,3430,3430,0
20250219,124900,138670695,3430,3430,3430,3430,0
20250219,124800,138670695,3430,3430,3430,3430,0
20250219,124700,138670695,3430,3430,3430,3430,0
20250219,124600,138670695,3430,3430,3430,3430,60
20250219,124500,138464895,3430,3430,3430,3430,0
20250219,124400,138464895,3430,3430,3430,3430,160
20250219,124300,137916095,3430,3435,3435,3430,1507
20250219,124200,132744865,3440,3440,3440,3440,203
20250219,124100,132046545,3445,3445,3445,3445,1
20250219,124000,132043100,3440,3440,3440,3440,1
20250219,123900,132039660,3445,3445,3445,3445,0
20250219,123800,132039660,3445,3445,3445,3445,112
20250219,123700,131653820,3445,3445,3445,3445,1651
20250219,123600,125966125,3445,3445,3445,3445,0
20250219,123500,125966125,3445,3445,3445,3445,0
20250219,123400,125966125,3445,3445,3445,3445,350
20250219,123300,124760375,3445,3445,3445,3445,0
20250219,123200,124760375,3445,3450,3450,3445,611
20250219,123100,122655465,3455,3455,3455,3455,0
20250219,123000,122655465,3455,3455,3455,3455,1
20250219,122900,122652010,3450,3450,3450,3450,0
20250219,122800,122652010,3450,3450,3450,3450,0
20250219,122700,122652010,3450,3450,3450,3450,1
20250219,122600,122648560,3460,3460,3460,3460,0
20250219,122500,122648560,3460,3460,3460,3460,0
20250219,122400,122648560,3460,3460,3460,3460,1
20250219,122300,122645100,3450,3450,3450,3450,0
20250219,122200,122645100,3450,3445,3450,3445,985
20250219,122100,119246855,3445,3445,3445,3445,0
20250219,122000,119246855,3445,3445,3445,3445,10
20250219,121900,119212405,3445,3445,3445,3445,241
20250219,121800,118382160,3450,3450,3450,3450,0
20250219,121700,118382160,3450,3450,3450,3450,16
20250219,121600,118326960,3450,3450,3450,3450,34
20250219,121500,118209660,3450,3450,3450,3450,0
20250219,121400,118209660,3450,3450,3450,3450,0
20250219,121300,118209660,3450,3450,3450,3450,0
20250219,121200,118209660,3450,3450,3450,3450,0
20250219,121100,118209660,3450,3450,3450,3450,0
20250219,121000,118209660,3450,3450,3450,3450,84
20250219,120900,117919860,3450,3450,3450,3450,300
20250219,120800,116884860,3450,3450,3450,3450,0
20250219,120700,116884860,3450,3450,3450,3450,0
20250219,120600,116884860,3450,3450,3450,3450,1
20250219,120500,116881410,3450,3450,3450,3450,0
20250219,120400,116881410,3450,3450,3450,3450,0
20250219,120300,116881410,3450,3450,3450,3450,0
20250219,120200,116881410,3450,3450,3450,3450,0
20250219,120100,116881410,3450,3450,3450,3450,0
20250219,120000,116881410,3450,3450,3450,3450,0
20250219,115900,116881410,3450,3450,3450,3450,0
20250219,115800,116881410,3450,3450,3450,3450,0
20250219,115700,116881410,3450,3450,3450,3450,73
20250219,115600,116629560,3450,3450,3450,3450,0
20250219,115500,116629560,3450,3450,3450,3450,1
20250219,115400,116626110,3460,3450,3460,3450,87
20250219,115300,116325950,3455,3455,3455,3455,3
20250219,115200,116315585,3460,3460,3460,3460,0
20250219,115100,116315585,3460,3460,3460,3460,16
20250219,115000,116260225,3465,3465,3465,3465,0
20250219,114900,116260225,3465,3465,3465,3465,3
20250219,114800,116249830,3465,3465,3465,3465,0
20250219,114700,116249830,3465,3460,3465,3460,7
20250219,114600,116225605,3460,3460,3460,3460,0
20250219,114500,116225605,3460,3460,3460,3460,0
20250219,114400,116225605,3460,3460,3460,3460,0
20250219,114300,116225605,3460,3460,3460,3460,0
20250219,114200,116225605,3460,3460,3460,3460,1
20250219,114100,116222145,3465,3465,3465,3465,0
20250219,114000,116222145,3465,3465,3465,3465,19
20250219,113900,116156310,3465,3465,3465,3465,11
20250219,113800,116118195,3465,3465,3465,3465,0
20250219,113700,116118195,3465,3465,3465,3465,12
20250219,113600,116076615,3465,3465,3465,3465,0
20250219,113500,116076615,3465,3465,3465,3465,2
20250219,113400,116069685,3470,3470,3470,3470,1
20250219,113300,116066215,3470,3470,3470,3470,200
20250219,113200,115372215,3470,3470,3470,3470,50
20250219,113100,115198715,3470,3470,3470,3470,0
20250219,113000,115198715,3470,3470,3470,3470,173
20250219,112900,114598405,3465,3465,3465,3465,13
20250219,112800,114553360,3460,3460,3460,3460,1
20250219,112700,114549900,3455,3465,3465,3455,1141
20250219,112600,110596835,3465,3460,3465,3460,585
20250219,112500,108572730,3460,3455,3460,3455,577
20250219,112400,106576695,3455,3455,3455,3455,55
20250219,112300,106386670,3460,3460,3460,3460,0
20250219,112200,106386670,3460,3460,3460,3460,0
20250219,112100,106386670,3460,3460,3460,3460,0
20250219,112000,106386670,3460,3460,3460,3460,0
20250219,111900,106386670,3460,3460,3460,3460,0
20250219,111800,106386670,3460,3460,3460,3460,1080
20250219,111700,102649870,3460,3460,3460,3460,0
20250219,111600,102649870,3460,3460,3460,3460,1
20250219,111500,102646410,3460,3460,3460,3460,10
20250219,111400,102611810,3460,3460,3460,3460,0
20250219,111300,102611810,3460,3460,3460,3460,0
20250219,111200,102611810,3460,3460,3460,3460,51
20250219,111100,102435350,3450,3450,3450,3450,0
20250219,111000,102435350,3450,3450,3450,3450,0
20250219,110900,102435350,3450,3450,3450,3450,0
20250219,110800,102435350,3450,3450,3450,3450,0
20250219,110700,102435350,3450,3450,3450,3450,0
20250219,110600,102435350,3450,3450,3450,3450,33
20250219,110500,102321500,3450,3450,3450,3450,0
20250219,110400,102321500,3450,3450,3450,3450,100
20250219,110300,101976500,3450,3460,3465,3450,188
20250219,110200,101326845,3460,3460,3460,3460,100
20250219,110100,100980845,3460,3460,3460,3460,128
20250219,110000,100537965,3460,3460,3460,3460,1
20250219,105900,100534505,3450,3455,3455,3450,16
20250219,105800,100479300,3450,3450,3460,3445,2709
20250219,105700,91125840,3445,3445,3445,3445,0
20250219,105600,91125840,3445,3445,3445,3445,1801
20250219,105500,84921395,3440,3440,3440,3440,1
20250219,105400,84917955,3440,3440,3440,3440,1
20250219,105300,84914515,3440,3440,3440,3440,0
20250219,105200,84914515,3440,3440,3440,3440,452
20250219,105100,83359635,3440,3435,3440,3435,5478
20250219,105000,64524705,3430,3430,3430,3430,0
20250219,104900,64524705,3430,3430,3430,3430,0
20250219,104800,64524705,3430,3430,3430,3430,0
20250219,104700,64524705,3430,3430,3430,3430,31
20250219,104600,64418375,3435,3435,3435,3435,0
20250219,104500,64418375,3435,3435,3435,3435,23
20250219,104400,64339370,3435,3435,3435,3435,0
20250219,104300,64339370,3435,3435,3435,3435,0
20250219,104200,64339370,3435,3435,3435,3435,29
20250219,104100,64239755,3435,3435,3435,3435,0
20250219,104000,64239755,3435,3435,3435,3435,0
20250219,103900,64239755,3435,3435,3435,3435,59
20250219,103800,64037090,3430,3430,3430,3430,0
20250219,103700,64037090,3430,3430,3430,3430,15
20250219,103600,63985640,3430,3430,3430,3430,0
20250219,103500,63985640,3430,3430,3430,3430,0
20250219,103400,63985640,3430,3430,3430,3430,10
20250219,103300,63951340,3435,3435,3435,3435,0
20250219,103200,63951340,3435,3435,3435,3435,2
20250219,103100,63944470,3435,3435,3435,3435,0
20250219,103000,63944470,3435,3435,3435,3435,5
20250219,102900,63927295,3435,3435,3435,3435,0
20250219,102800,63927295,3435,3435,3435,3435,0
20250219,102700,63927295,3435,3435,3435,3435,0
20250219,102600,63927295,3435,3435,3435,3435,0
20250219,102500,63927295,3435,3435,3435,3435,0
20250219,102400,63927295,3435,3435,3435,3435,3
20250219,102300,63916990,3435,3435,3435,3435,0
20250219,102200,63916990,3435,3435,3435,3435,0
20250219,102100,63916990,3435,3435,3435,3435,0
20250219,102000,63916990,3435,3430,3435,3430,104
20250219,101900,63559905,3430,3430,3430,3430,142
20250219,101800,63072845,3430,3435,3435,3430,350
20250219,101700,61872095,3430,3430,3430,3430,0
20250219,101600,61872095,3430,3440,3440,3430,9
20250219,101500,61841215,3435,3435,3435,3435,200
20250219,101400,61154215,3435,3435,3435,3435,145
20250219,101300,60656140,3435,3435,3435,3435,104
20250219,101200,60298900,3435,3435,3435,3435,0
20250219,101100,60298900,3435,3435,3435,3435,201
20250219,101000,59608465,3430,3430,3430,3430,0
20250219,100900,59608465,3430,3430,3430,3430,261
20250219,100800,58713235,3430,3430,3430,3430,173
20250219,100700,58119845,3430,3430,3430,3430,0
20250219,100600,58119845,3430,3430,3430,3430,377
20250219,100500,56826735,3425,3425,3425,3425,23
20250219,100400,56747960,3425,3425,3425,3425,1
20250219,100300,56744535,3425,3425,3425,3425,10
20250219,100200,56710285,3430,3430,3430,3430,100
20250219,100100,56367285,3430,3430,3430,3430,92
20250219,100000,56051725,3430,3430,3430,3430,108
20250219,095900,55681285,3420,3420,3420,3420,0
20250219,095800,55681285,3420,3420,3420,3420,0
20250219,095700,55681285,3420,3420,3420,3420,1002
20250219,095600,52254445,3420,3435,3435,3420,517
20250219,095500,50482790,3435,3435,3435,3435,60
20250219,095400,50276690,3440,3430,3440,3430,1220
20250219,095300,46083260,3430,3430,3430,3430,0
20250219,095200,46083260,3430,3430,3430,3430,0
20250219,095100,46083260,3430,3435,3435,3430,93
20250219,095000,45764265,3440,3440,3440,3440,2086
20250219,094900,38588425,3440,3440,3440,3440,2751
20250219,094800,29124985,3440,3440,3450,3440,117
20250219,094700,28722495,3440,3440,3440,3440,440
20250219,094600,27208895,3440,3440,3445,3440,1894
20250219,094500,20692015,3430,3430,3440,3430,1875
20250219,094400,14250695,3425,3425,3425,3425,0
20250219,094300,14250695,3425,3425,3425,3425,0
20250219,094200,14250695,3425,3420,3425,3420,157
20250219,094100,13713050,3420,3425,3425,3420,145
20250219,094000,13217090,3420,3420,3420,3420,393
20250219,093900,11873030,3420,3420,3420,3420,10
20250219,093800,11838830,3420,3420,3420,3420,0
20250219,093700,11838830,3420,3420,3420,3420,4
20250219,093600,11825150,3410,3420,3420,3410,151
20250219,093500,11310230,3410,3410,3410,3410,162
20250219,093400,10757810,3410,3420,3420,3410,108
20250219,093300,10389450,3415,3415,3415,3415,60
20250219,093200,10184550,3410,3420,3420,3410,116
20250219,093100,9788970,3415,3415,3415,3415,0
20250219,093000,9788970,3415,3415,3415,3415,203
20250219,092900,9095725,3410,3410,3410,3410,292
20250219,092800,8100005,3410,3410,3410,3410,0
20250219,092700,8100005,3410,3410,3410,3410,0
20250219,092600,8100005,3410,3405,3410,3405,387
20250219,092500,6781945,3405,3405,3405,3405,45
20250219,092400,6628720,3405,3405,3405,3405,0
20250219,092300,6628720,3405,3405,3405,3405,0
20250219,092200,6628720,3405,3405,3405,3405,0
20250219,092100,6628720,3405,3405,3405,3405,2
20250219,092000,6621910,3405,3405,3405,3405,0
20250219,091900,6621910,3405,3405,3405,3405,0
20250219,091800,6621910,3405,3405,3405,3405,0
20250219,091700,6621910,3405,3395,3405,3395,41
20250219,091600,6482585,3395,3395,3395,3395,0
20250219,091500,6482585,3395,3400,3400,3395,952
20250219,091400,3250245,3400,3400,3400,3400,50
20250219,091300,3080245,3400,3400,3400,3400,0
20250219,091200,3080245,3400,3400,3400,3400,20
20250219,091100,3012245,3400,3400,3400,3400,0
20250219,091000,3012245,3400,3400,3400,3400,0
20250219,090900,3012245,3400,3400,3400,3400,0
20250219,090800,3012245,3400,3400,3400,3400,450
20250219,090700,1482245,3400,3400,3400,3400,101
20250219,090600,1138845,3400,3400,3400,3400,2
20250219,090500,1132045,3400,3400,3400,3400,0
20250219,090400,1132045,3400,3400,3400,3400,0
20250219,090300,1132045,3400,3400,3400,3400,0
20250219,090200,1132045,3400,3400,3400,3400,0
20250219,090100,1132045,3400,3400,3400,3400,0
20250219,090000,1132045,3400,3400,3400,3395,333