KissMeData/338100/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212600,187114145,4500,4500,4500,4500,555
20250219,212500,187114145,4500,4500,4500,4500,0
20250219,212400,187114145,4500,4500,4500,4500,0
20250219,212300,187114145,4500,4500,4500,4500,0
20250219,212200,187114145,4500,4500,4500,4500,0
20250219,212100,187114145,4500,4500,4500,4500,0
20250219,212000,187114145,4500,4500,4500,4500,0
20250219,211900,187114145,4500,4500,4500,4500,0
20250219,211800,187114145,4500,4500,4500,4500,0
20250219,211700,187114145,4500,4500,4500,4500,0
20250219,211600,187114145,4500,4500,4500,4500,0
20250219,211500,187114145,4500,4500,4500,4500,0
20250219,211400,187114145,4500,4500,4500,4500,0
20250219,211300,187114145,4500,4500,4500,4500,0
20250219,211200,187114145,4500,4500,4500,4500,0
20250219,211100,187114145,4500,4500,4500,4500,0
20250219,211000,187114145,4500,4500,4500,4500,0
20250219,210900,187114145,4500,4500,4500,4500,0
20250219,210800,187114145,4500,4500,4500,4500,0
20250219,210700,187114145,4500,4500,4500,4500,0
20250219,210600,187114145,4500,4500,4500,4500,0
20250219,210500,187114145,4500,4500,4500,4500,0
20250219,210400,187114145,4500,4500,4500,4500,0
20250219,210300,187114145,4500,4500,4500,4500,0
20250219,210200,187114145,4500,4500,4500,4500,0
20250219,210100,187114145,4500,4500,4500,4500,0
20250219,210000,187114145,4500,4500,4500,4500,0
20250219,205900,187114145,4500,4500,4500,4500,0
20250219,205800,187114145,4500,4500,4500,4500,0
20250219,205700,187114145,4500,4500,4500,4500,0
20250219,205600,187114145,4500,4500,4500,4500,555
20250219,205500,187114145,4500,4500,4500,4500,0
20250219,205400,187114145,4500,4500,4500,4500,0
20250219,205300,187114145,4500,4500,4500,4500,0
20250219,205200,187114145,4500,4500,4500,4500,0
20250219,205100,187114145,4500,4500,4500,4500,0
20250219,205000,187114145,4500,4500,4500,4500,0
20250219,204900,187114145,4500,4500,4500,4500,0
20250219,204800,187114145,4500,4500,4500,4500,0
20250219,204700,187114145,4500,4500,4500,4500,0
20250219,204600,187114145,4500,4500,4500,4500,0
20250219,204500,187114145,4500,4500,4500,4500,0
20250219,204400,187114145,4500,4500,4500,4500,0
20250219,204300,187114145,4500,4500,4500,4500,0
20250219,204200,187114145,4500,4500,4500,4500,0
20250219,204100,187114145,4500,4500,4500,4500,0
20250219,204000,187114145,4500,4500,4500,4500,0
20250219,203900,187114145,4500,4500,4500,4500,0
20250219,203800,187114145,4500,4500,4500,4500,0
20250219,203700,187114145,4500,4500,4500,4500,0
20250219,203600,187114145,4500,4500,4500,4500,0
20250219,203500,187114145,4500,4500,4500,4500,0
20250219,203400,187114145,4500,4500,4500,4500,0
20250219,203300,187114145,4500,4500,4500,4500,0
20250219,203200,187114145,4500,4500,4500,4500,0
20250219,203100,187114145,4500,4500,4500,4500,0
20250219,203000,187114145,4500,4500,4500,4500,0
20250219,202900,187114145,4500,4500,4500,4500,0
20250219,202800,187114145,4500,4500,4500,4500,0
20250219,202700,187114145,4500,4500,4500,4500,0
20250219,202600,187114145,4500,4500,4500,4500,555
20250219,202500,187114145,4500,4500,4500,4500,0
20250219,202400,187114145,4500,4500,4500,4500,0
20250219,202300,187114145,4500,4500,4500,4500,0
20250219,202200,187114145,4500,4500,4500,4500,0
20250219,202100,187114145,4500,4500,4500,4500,0
20250219,202000,187114145,4500,4500,4500,4500,0
20250219,201900,187114145,4500,4500,4500,4500,0
20250219,201800,187114145,4500,4500,4500,4500,0
20250219,201700,187114145,4500,4500,4500,4500,0
20250219,201600,187114145,4500,4500,4500,4500,0
20250219,201500,187114145,4500,4500,4500,4500,0
20250219,201400,187114145,4500,4500,4500,4500,0
20250219,201300,187114145,4500,4500,4500,4500,0
20250219,201200,187114145,4500,4500,4500,4500,0
20250219,201100,187114145,4500,4500,4500,4500,0
20250219,201000,187114145,4500,4500,4500,4500,0
20250219,200900,187114145,4500,4500,4500,4500,0
20250219,200800,187114145,4500,4500,4500,4500,0
20250219,200700,187114145,4500,4500,4500,4500,0
20250219,200600,187114145,4500,4500,4500,4500,0
20250219,200500,187114145,4500,4500,4500,4500,0
20250219,200400,187114145,4500,4500,4500,4500,0
20250219,200300,187114145,4500,4500,4500,4500,0
20250219,200200,187114145,4500,4500,4500,4500,0
20250219,200100,187114145,4500,4500,4500,4500,0
20250219,200000,187114145,4500,4500,4500,4500,0
20250219,195900,187114145,4500,4500,4500,4500,0
20250219,195800,187114145,4500,4500,4500,4500,0
20250219,195700,187114145,4500,4500,4500,4500,0
20250219,195600,187114145,4500,4500,4500,4500,555
20250219,195500,187114145,4500,4500,4500,4500,0
20250219,195400,187114145,4500,4500,4500,4500,0
20250219,195300,187114145,4500,4500,4500,4500,0
20250219,195200,187114145,4500,4500,4500,4500,0
20250219,195100,187114145,4500,4500,4500,4500,0
20250219,195000,187114145,4500,4500,4500,4500,0
20250219,194900,187114145,4500,4500,4500,4500,0
20250219,194800,187114145,4500,4500,4500,4500,0
20250219,194700,187114145,4500,4500,4500,4500,0
20250219,194600,187114145,4500,4500,4500,4500,0
20250219,194500,187114145,4500,4500,4500,4500,0
20250219,194400,187114145,4500,4500,4500,4500,0
20250219,194300,187114145,4500,4500,4500,4500,0
20250219,194200,187114145,4500,4500,4500,4500,0
20250219,194100,187114145,4500,4500,4500,4500,0
20250219,194000,187114145,4500,4500,4500,4500,0
20250219,193900,187114145,4500,4500,4500,4500,0
20250219,193800,187114145,4500,4500,4500,4500,0
20250219,193700,187114145,4500,4500,4500,4500,0
20250219,193600,187114145,4500,4500,4500,4500,0
20250219,193500,187114145,4500,4500,4500,4500,0
20250219,193400,187114145,4500,4500,4500,4500,0
20250219,193300,187114145,4500,4500,4500,4500,0
20250219,193200,187114145,4500,4500,4500,4500,0
20250219,193100,187114145,4500,4500,4500,4500,0
20250219,193000,187114145,4500,4500,4500,4500,0
20250219,192900,187114145,4500,4500,4500,4500,0
20250219,192800,187114145,4500,4500,4500,4500,0
20250219,192700,187114145,4500,4500,4500,4500,0
20250219,192600,187114145,4500,4500,4500,4500,555
20250219,192500,187114145,4500,4500,4500,4500,0
20250219,192400,187114145,4500,4500,4500,4500,0
20250219,192300,187114145,4500,4500,4500,4500,0
20250219,192200,187114145,4500,4500,4500,4500,0
20250219,192100,187114145,4500,4500,4500,4500,0
20250219,192000,187114145,4500,4500,4500,4500,0
20250219,191900,187114145,4500,4500,4500,4500,0
20250219,191800,187114145,4500,4500,4500,4500,0
20250219,191700,187114145,4500,4500,4500,4500,0
20250219,191600,187114145,4500,4500,4500,4500,0
20250219,191500,187114145,4500,4500,4500,4500,0
20250219,191400,187114145,4500,4500,4500,4500,0
20250219,191300,187114145,4500,4500,4500,4500,0
20250219,191200,187114145,4500,4500,4500,4500,0
20250219,191100,187114145,4500,4500,4500,4500,0
20250219,191000,187114145,4500,4500,4500,4500,0
20250219,190900,187114145,4500,4500,4500,4500,0
20250219,190800,187114145,4500,4500,4500,4500,0
20250219,190700,187114145,4500,4500,4500,4500,0
20250219,190600,187114145,4500,4500,4500,4500,0
20250219,190500,187114145,4500,4500,4500,4500,0
20250219,190400,187114145,4500,4500,4500,4500,0
20250219,190300,187114145,4500,4500,4500,4500,0
20250219,190200,187114145,4500,4500,4500,4500,0
20250219,190100,187114145,4500,4500,4500,4500,0
20250219,190000,187114145,4500,4500,4500,4500,0
20250219,185900,187114145,4500,4500,4500,4500,0
20250219,185800,187114145,4500,4500,4500,4500,0
20250219,185700,187114145,4500,4500,4500,4500,0
20250219,185600,187114145,4500,4500,4500,4500,555
20250219,185500,187114145,4500,4500,4500,4500,0
20250219,185400,187114145,4500,4500,4500,4500,0
20250219,185300,187114145,4500,4500,4500,4500,0
20250219,185200,187114145,4500,4500,4500,4500,0
20250219,185100,187114145,4500,4500,4500,4500,0
20250219,185000,187114145,4500,4500,4500,4500,0
20250219,184900,187114145,4500,4500,4500,4500,0
20250219,184800,187114145,4500,4500,4500,4500,0
20250219,184700,187114145,4500,4500,4500,4500,0
20250219,184600,187114145,4500,4500,4500,4500,0
20250219,184500,187114145,4500,4500,4500,4500,0
20250219,184400,187114145,4500,4500,4500,4500,0
20250219,184300,187114145,4500,4500,4500,4500,0
20250219,184200,187114145,4500,4500,4500,4500,0
20250219,184100,187114145,4500,4500,4500,4500,0
20250219,184000,187114145,4500,4500,4500,4500,0
20250219,183900,187114145,4500,4500,4500,4500,0
20250219,183800,187114145,4500,4500,4500,4500,0
20250219,183700,187114145,4500,4500,4500,4500,0
20250219,183600,187114145,4500,4500,4500,4500,0
20250219,183500,187114145,4500,4500,4500,4500,0
20250219,183400,187114145,4500,4500,4500,4500,0
20250219,183300,187114145,4500,4500,4500,4500,0
20250219,183200,187114145,4500,4500,4500,4500,0
20250219,183100,187114145,4500,4500,4500,4500,0
20250219,183000,187114145,4500,4500,4500,4500,0
20250219,182900,187114145,4500,4500,4500,4500,0
20250219,182800,187114145,4500,4500,4500,4500,0
20250219,182700,187114145,4500,4500,4500,4500,0
20250219,182600,187114145,4500,4500,4500,4500,555
20250219,182500,187114145,4500,4500,4500,4500,0
20250219,182400,187114145,4500,4500,4500,4500,0
20250219,182300,187114145,4500,4500,4500,4500,0
20250219,182200,187114145,4500,4500,4500,4500,0
20250219,182100,187114145,4500,4500,4500,4500,0
20250219,182000,187114145,4500,4500,4500,4500,0
20250219,181900,187114145,4500,4500,4500,4500,0
20250219,181800,187114145,4500,4500,4500,4500,0
20250219,181700,187114145,4500,4500,4500,4500,0
20250219,181600,187114145,4500,4500,4500,4500,0
20250219,181500,187114145,4500,4500,4500,4500,0
20250219,181400,187114145,4500,4500,4500,4500,0
20250219,181300,187114145,4500,4500,4500,4500,0
20250219,181200,187114145,4500,4500,4500,4500,0
20250219,181100,187114145,4500,4500,4500,4500,0
20250219,181000,187114145,4500,4500,4500,4500,0
20250219,180900,187114145,4500,4500,4500,4500,0
20250219,180800,187114145,4500,4500,4500,4500,0
20250219,180700,187114145,4500,4500,4500,4500,0
20250219,180600,187114145,4500,4500,4500,4500,0
20250219,180500,187114145,4500,4500,4500,4500,0
20250219,180400,187114145,4500,4500,4500,4500,0
20250219,180300,187114145,4500,4500,4500,4500,0
20250219,180200,187114145,4500,4500,4500,4500,0
20250219,180100,187114145,4500,4500,4500,4500,0
20250219,180000,187114145,4500,4500,4500,4500,0
20250219,175900,187114145,4500,4500,4500,4500,0
20250219,175800,187114145,4500,4500,4500,4500,0
20250219,175700,187114145,4500,4500,4500,4500,0
20250219,175600,187114145,4500,4500,4500,4500,555
20250219,175500,187114145,4500,4500,4500,4500,0
20250219,175400,187114145,4500,4500,4500,4500,0
20250219,175300,187114145,4500,4500,4500,4500,0
20250219,175200,187114145,4500,4500,4500,4500,0
20250219,175100,187114145,4500,4500,4500,4500,0
20250219,175000,187114145,4500,4500,4500,4500,0
20250219,174900,187114145,4500,4500,4500,4500,0
20250219,174800,187114145,4500,4500,4500,4500,0
20250219,174700,187114145,4500,4500,4500,4500,0
20250219,174600,187114145,4500,4500,4500,4500,0
20250219,174500,187114145,4500,4500,4500,4500,0
20250219,174400,187114145,4500,4500,4500,4500,0
20250219,174300,187114145,4500,4500,4500,4500,0
20250219,174200,187114145,4500,4500,4500,4500,0
20250219,174100,187114145,4500,4500,4500,4500,0
20250219,174000,187114145,4500,4500,4500,4500,0
20250219,173900,187114145,4500,4500,4500,4500,0
20250219,173800,187114145,4500,4500,4500,4500,0
20250219,173700,187114145,4500,4500,4500,4500,0
20250219,173600,187114145,4500,4500,4500,4500,0
20250219,173500,187114145,4500,4500,4500,4500,0
20250219,173400,187114145,4500,4500,4500,4500,0
20250219,173300,187114145,4500,4500,4500,4500,0
20250219,173200,187114145,4500,4500,4500,4500,0
20250219,173100,187114145,4500,4500,4500,4500,0
20250219,173000,187114145,4500,4500,4500,4500,0
20250219,172900,187114145,4500,4500,4500,4500,0
20250219,172800,187114145,4500,4500,4500,4500,0
20250219,172700,187114145,4500,4500,4500,4500,0
20250219,172600,187114145,4500,4500,4500,4500,555
20250219,172500,187114145,4500,4500,4500,4500,0
20250219,172400,187114145,4500,4500,4500,4500,0
20250219,172300,187114145,4500,4500,4500,4500,0
20250219,172200,187114145,4500,4500,4500,4500,0
20250219,172100,187114145,4500,4500,4500,4500,0
20250219,172000,187114145,4500,4500,4500,4500,0
20250219,171900,187114145,4500,4500,4500,4500,0
20250219,171800,187114145,4500,4500,4500,4500,0
20250219,171700,187114145,4500,4500,4500,4500,0
20250219,171600,187114145,4500,4500,4500,4500,0
20250219,171500,187114145,4500,4500,4500,4500,0
20250219,171400,187114145,4500,4500,4500,4500,0
20250219,171300,187114145,4500,4500,4500,4500,0
20250219,171200,187114145,4500,4500,4500,4500,0
20250219,171100,187114145,4500,4500,4500,4500,0
20250219,171000,187114145,4500,4500,4500,4500,0
20250219,170900,187114145,4500,4500,4500,4500,0
20250219,170800,187114145,4500,4500,4500,4500,0
20250219,170700,187114145,4500,4500,4500,4500,0
20250219,170600,187114145,4500,4500,4500,4500,0
20250219,170500,187114145,4500,4500,4500,4500,0
20250219,170400,187114145,4500,4500,4500,4500,0
20250219,170300,187114145,4500,4500,4500,4500,0
20250219,170200,187114145,4500,4500,4500,4500,0
20250219,170100,187114145,4500,4500,4500,4500,0
20250219,170000,187114145,4500,4500,4500,4500,0
20250219,165900,187114145,4500,4500,4500,4500,0
20250219,165800,187114145,4500,4500,4500,4500,0
20250219,165700,187114145,4500,4500,4500,4500,0
20250219,165600,187114145,4500,4500,4500,4500,555
20250219,165500,187114145,4500,4500,4500,4500,0
20250219,165400,187114145,4500,4500,4500,4500,0
20250219,165300,187114145,4500,4500,4500,4500,0
20250219,165200,187114145,4500,4500,4500,4500,0
20250219,165100,187114145,4500,4500,4500,4500,0
20250219,165000,187114145,4500,4500,4500,4500,0
20250219,164900,187114145,4500,4500,4500,4500,0
20250219,164800,187114145,4500,4500,4500,4500,0
20250219,164700,187114145,4500,4500,4500,4500,0
20250219,164600,187114145,4500,4500,4500,4500,0
20250219,164500,187114145,4500,4500,4500,4500,0
20250219,164400,187114145,4500,4500,4500,4500,0
20250219,164300,187114145,4500,4500,4500,4500,0
20250219,164200,187114145,4500,4500,4500,4500,0
20250219,164100,187114145,4500,4500,4500,4500,0
20250219,164000,187114145,4500,4500,4500,4500,0
20250219,163900,187114145,4500,4500,4500,4500,0
20250219,163800,187114145,4500,4500,4500,4500,0
20250219,163700,187114145,4500,4500,4500,4500,0
20250219,163600,187114145,4500,4500,4500,4500,0
20250219,163500,187114145,4500,4500,4500,4500,0
20250219,163400,187114145,4500,4500,4500,4500,0
20250219,163300,187114145,4500,4500,4500,4500,0
20250219,163200,187114145,4500,4500,4500,4500,0
20250219,163100,187114145,4500,4500,4500,4500,0
20250219,163000,187114145,4500,4500,4500,4500,0
20250219,162900,187114145,4500,4500,4500,4500,0
20250219,162800,187114145,4500,4500,4500,4500,0
20250219,162700,187114145,4500,4500,4500,4500,0
20250219,162600,187114145,4500,4500,4500,4500,555
20250219,162500,187114145,4500,4500,4500,4500,0
20250219,162400,187114145,4500,4500,4500,4500,0
20250219,162300,187114145,4500,4500,4500,4500,0
20250219,162200,187114145,4500,4500,4500,4500,0
20250219,162100,187114145,4500,4500,4500,4500,0
20250219,162000,187114145,4500,4500,4500,4500,0
20250219,161900,187114145,4500,4500,4500,4500,0
20250219,161800,187114145,4500,4500,4500,4500,0
20250219,161700,187114145,4500,4500,4500,4500,0
20250219,161600,187114145,4500,4500,4500,4500,0
20250219,161500,187114145,4500,4500,4500,4500,0
20250219,161400,187114145,4500,4500,4500,4500,0
20250219,161300,187114145,4500,4500,4500,4500,0
20250219,161200,187114145,4500,4500,4500,4500,0
20250219,161100,187114145,4500,4500,4500,4500,0
20250219,161000,187114145,4500,4500,4500,4500,0
20250219,160900,187114145,4500,4500,4500,4500,0
20250219,160800,187114145,4500,4500,4500,4500,0
20250219,160700,187114145,4500,4500,4500,4500,0
20250219,160600,187114145,4500,4500,4500,4500,0
20250219,160500,187114145,4500,4500,4500,4500,0
20250219,160400,187114145,4500,4500,4500,4500,0
20250219,160300,187114145,4500,4500,4500,4500,0
20250219,160200,187114145,4500,4500,4500,4500,0
20250219,160100,187114145,4500,4500,4500,4500,0
20250219,160000,187114145,4500,4500,4500,4500,0
20250219,155900,187114145,4500,4500,4500,4500,0
20250219,155800,187114145,4500,4500,4500,4500,0
20250219,155700,187114145,4500,4500,4500,4500,0
20250219,155600,187114145,4500,4500,4500,4500,555
20250219,155500,187114145,4500,4500,4500,4500,0
20250219,155400,187114145,4500,4500,4500,4500,0
20250219,155300,187114145,4500,4500,4500,4500,0
20250219,155200,187114145,4500,4500,4500,4500,0
20250219,155100,187114145,4500,4500,4500,4500,0
20250219,155000,187114145,4500,4500,4500,4500,0
20250219,154900,187114145,4500,4500,4500,4500,0
20250219,154800,187114145,4500,4500,4500,4500,0
20250219,154700,187114145,4500,4500,4500,4500,0
20250219,154600,187114145,4500,4500,4500,4500,0
20250219,154500,187114145,4500,4500,4500,4500,0
20250219,154400,187114145,4500,4500,4500,4500,0
20250219,154300,187114145,4500,4500,4500,4500,0
20250219,154200,187114145,4500,4500,4500,4500,0
20250219,154100,187114145,4500,4500,4500,4500,0
20250219,154000,187114145,4500,4500,4500,4500,0
20250219,153900,187114145,4500,4500,4500,4500,0
20250219,153800,187114145,4500,4500,4500,4500,0
20250219,153700,187114145,4500,4500,4500,4500,0
20250219,153600,187114145,4500,4500,4500,4500,0
20250219,153500,187114145,4500,4500,4500,4500,0
20250219,153400,187114145,4500,4500,4500,4500,0
20250219,153300,187114145,4500,4500,4500,4500,0
20250219,153200,187114145,4500,4500,4500,4500,0
20250219,153100,187114145,4500,4500,4500,4500,0
20250219,153000,187114145,4500,4500,4500,4500,555
20250219,152900,184616645,4495,4495,4495,4495,0
20250219,152800,184616645,4495,4495,4495,4495,0
20250219,152700,184616645,4495,4495,4495,4495,0
20250219,152600,184616645,4495,4495,4495,4495,0
20250219,152500,184616645,4495,4495,4495,4495,0
20250219,152400,184616645,4495,4495,4495,4495,0
20250219,152300,184616645,4495,4495,4495,4495,0
20250219,152200,184616645,4495,4495,4495,4495,0
20250219,152100,184616645,4495,4495,4495,4495,0
20250219,152000,184616645,4495,4495,4495,4495,0
20250219,151900,184616645,4495,4495,4495,4495,0
20250219,151800,184616645,4495,4495,4495,4495,0
20250219,151700,184616645,4495,4495,4495,4495,0
20250219,151600,184616645,4495,4495,4495,4495,0
20250219,151500,184616645,4495,4495,4495,4495,21
20250219,151400,184522250,4500,4500,4500,4500,0
20250219,151300,184522250,4500,4500,4500,4500,0
20250219,151200,184522250,4500,4500,4500,4500,30
20250219,151100,184387250,4495,4495,4495,4495,0
20250219,151000,184387250,4495,4500,4500,4495,9
20250219,150900,184346780,4495,4495,4495,4495,0
20250219,150800,184346780,4495,4495,4495,4495,61
20250219,150700,184072585,4495,4495,4495,4495,0
20250219,150600,184072585,4495,4495,4495,4495,0
20250219,150500,184072585,4495,4495,4495,4495,150
20250219,150400,183398335,4495,4495,4495,4495,3
20250219,150300,183384850,4495,4495,4495,4495,0
20250219,150200,183384850,4495,4495,4495,4495,1
20250219,150100,183380355,4495,4495,4495,4495,0
20250219,150000,183380355,4495,4495,4495,4495,0
20250219,145900,183380355,4495,4500,4500,4495,44
20250219,145800,183182405,4495,4495,4495,4495,0
20250219,145700,183182405,4495,4495,4495,4495,0
20250219,145600,183182405,4495,4495,4495,4495,0
20250219,145500,183182405,4495,4495,4495,4495,0
20250219,145400,183182405,4495,4495,4495,4495,0
20250219,145300,183182405,4495,4495,4495,4495,0
20250219,145200,183182405,4495,4495,4495,4495,0
20250219,145100,183182405,4495,4495,4495,4495,0
20250219,145000,183182405,4495,4495,4495,4495,0
20250219,144900,183182405,4495,4495,4495,4495,44
20250219,144800,182984625,4500,4500,4500,4500,0
20250219,144700,182984625,4500,4500,4500,4500,0
20250219,144600,182984625,4500,4500,4500,4500,0
20250219,144500,182984625,4500,4500,4500,4500,0
20250219,144400,182984625,4500,4500,4500,4500,0
20250219,144300,182984625,4500,4495,4500,4495,633
20250219,144200,180136275,4500,4500,4500,4500,0
20250219,144100,180136275,4500,4500,4500,4500,4
20250219,144000,180118275,4495,4495,4495,4495,0
20250219,143900,180118275,4495,4495,4495,4495,0
20250219,143800,180118275,4495,4495,4495,4495,0
20250219,143700,180118275,4495,4495,4495,4495,0
20250219,143600,180118275,4495,4495,4495,4495,0
20250219,143500,180118275,4495,4495,4495,4495,47
20250219,143400,179907010,4500,4500,4500,4500,0
20250219,143300,179907010,4500,4500,4500,4500,0
20250219,143200,179907010,4500,4500,4500,4500,0
20250219,143100,179907010,4500,4500,4500,4500,0
20250219,143000,179907010,4500,4500,4500,4500,0
20250219,142900,179907010,4500,4500,4500,4500,0
20250219,142800,179907010,4500,4500,4500,4500,10
20250219,142700,179862010,4500,4500,4500,4500,100
20250219,142600,179412010,4500,4500,4500,4500,1904
20250219,142500,170844010,4505,4505,4505,4505,0
20250219,142400,170844010,4505,4505,4505,4505,0
20250219,142300,170844010,4505,4500,4505,4500,5859
20250219,142200,144475335,4495,4495,4495,4495,0
20250219,142100,144475335,4495,4495,4495,4495,0
20250219,142000,144475335,4495,4495,4495,4495,1
20250219,141900,144470840,4495,4495,4495,4495,1745
20250219,141800,136627065,4495,4495,4495,4495,1
20250219,141700,136622570,4495,4495,4495,4495,0
20250219,141600,136622570,4495,4495,4495,4495,0
20250219,141500,136622570,4495,4490,4495,4490,667
20250219,141400,133627620,4490,4490,4490,4490,5
20250219,141300,133605170,4490,4490,4490,4490,0
20250219,141200,133605170,4490,4490,4490,4490,2
20250219,141100,133596190,4490,4490,4490,4490,0
20250219,141000,133596190,4490,4490,4490,4490,0
20250219,140900,133596190,4490,4490,4490,4490,0
20250219,140800,133596190,4490,4490,4490,4490,0
20250219,140700,133596190,4490,4490,4490,4490,5
20250219,140600,133573740,4490,4490,4490,4490,0
20250219,140500,133573740,4490,4490,4490,4490,0
20250219,140400,133573740,4490,4490,4490,4490,0
20250219,140300,133573740,4490,4490,4490,4490,20
20250219,140200,133483940,4490,4490,4490,4490,12
20250219,140100,133430060,4490,4490,4490,4490,0
20250219,140000,133430060,4490,4490,4490,4490,0
20250219,135900,133430060,4490,4480,4490,4480,21
20250219,135800,133335970,4485,4485,4485,4485,0
20250219,135700,133335970,4485,4485,4485,4485,600
20250219,135600,130644970,4490,4490,4490,4490,0
20250219,135500,130644970,4490,4490,4490,4490,0
20250219,135400,130644970,4490,4490,4490,4490,0
20250219,135300,130644970,4490,4490,4490,4490,0
20250219,135200,130644970,4490,4490,4490,4490,0
20250219,135100,130644970,4490,4490,4490,4490,0
20250219,135000,130644970,4490,4490,4490,4490,0
20250219,134900,130644970,4490,4490,4490,4490,0
20250219,134800,130644970,4490,4490,4490,4490,0
20250219,134700,130644970,4490,4490,4490,4490,0
20250219,134600,130644970,4490,4490,4490,4490,0
20250219,134500,130644970,4490,4490,4490,4490,0
20250219,134400,130644970,4490,4490,4490,4490,0
20250219,134300,130644970,4490,4490,4490,4490,0
20250219,134200,130644970,4490,4490,4490,4490,1
20250219,134100,130640480,4490,4490,4490,4490,0
20250219,134000,130640480,4490,4490,4490,4490,0
20250219,133900,130640480,4490,4490,4490,4490,0
20250219,133800,130640480,4490,4490,4490,4490,0
20250219,133700,130640480,4490,4490,4490,4490,5
20250219,133600,130618030,4490,4490,4490,4490,0
20250219,133500,130618030,4490,4485,4490,4485,107
20250219,133400,130138000,4490,4490,4490,4490,14
20250219,133300,130075140,4485,4485,4485,4485,0
20250219,133200,130075140,4485,4485,4485,4485,0
20250219,133100,130075140,4485,4485,4485,4485,0
20250219,133000,130075140,4485,4485,4485,4485,0
20250219,132900,130075140,4485,4485,4485,4485,0
20250219,132800,130075140,4485,4485,4485,4485,0
20250219,132700,130075140,4485,4485,4485,4485,0
20250219,132600,130075140,4485,4485,4485,4485,0
20250219,132500,130075140,4485,4485,4485,4485,0
20250219,132400,130075140,4485,4485,4485,4485,0
20250219,132300,130075140,4485,4490,4490,4485,2421
20250219,132200,119216950,4490,4490,4490,4490,0
20250219,132100,119216950,4490,4490,4490,4490,20
20250219,132000,119127150,4495,4495,4495,4495,0
20250219,131900,119127150,4495,4495,4495,4495,0
20250219,131800,119127150,4495,4495,4495,4495,0
20250219,131700,119127150,4495,4495,4495,4495,3
20250219,131600,119113665,4495,4495,4495,4495,0
20250219,131500,119113665,4495,4495,4495,4495,0
20250219,131400,119113665,4495,4495,4495,4495,0
20250219,131300,119113665,4495,4495,4495,4495,16
20250219,131200,119041745,4495,4495,4495,4495,0
20250219,131100,119041745,4495,4495,4495,4495,5
20250219,131000,119019270,4495,4495,4495,4495,0
20250219,130900,119019270,4495,4495,4495,4495,0
20250219,130800,119019270,4495,4495,4495,4495,6
20250219,130700,118992300,4495,4495,4495,4495,0
20250219,130600,118992300,4495,4495,4495,4495,0
20250219,130500,118992300,4495,4495,4495,4495,17
20250219,130400,118915885,4490,4490,4490,4490,0
20250219,130300,118915885,4490,4490,4490,4490,0
20250219,130200,118915885,4490,4495,4495,4490,113
20250219,130100,118408015,4495,4495,4495,4495,178
20250219,130000,117607905,4495,4495,4495,4495,0
20250219,125900,117607905,4495,4495,4495,4495,0
20250219,125800,117607905,4495,4495,4495,4495,0
20250219,125700,117607905,4495,4495,4495,4495,0
20250219,125600,117607905,4495,4495,4495,4495,23
20250219,125500,117504520,4495,4495,4495,4495,0
20250219,125400,117504520,4495,4495,4495,4495,0
20250219,125300,117504520,4495,4495,4495,4495,0
20250219,125200,117504520,4495,4495,4495,4495,0
20250219,125100,117504520,4495,4495,4495,4495,0
20250219,125000,117504520,4495,4495,4495,4495,0
20250219,124900,117504520,4495,4495,4495,4495,0
20250219,124800,117504520,4495,4495,4495,4495,0
20250219,124700,117504520,4495,4495,4495,4495,0
20250219,124600,117504520,4495,4495,4495,4495,0
20250219,124500,117504520,4495,4495,4495,4495,0
20250219,124400,117504520,4495,4495,4495,4495,0
20250219,124300,117504520,4495,4495,4495,4495,0
20250219,124200,117504520,4495,4495,4495,4495,0
20250219,124100,117504520,4495,4495,4495,4495,8
20250219,124000,117468560,4490,4490,4490,4490,0
20250219,123900,117468560,4490,4490,4490,4490,0
20250219,123800,117468560,4490,4490,4490,4490,0
20250219,123700,117468560,4490,4490,4490,4490,0
20250219,123600,117468560,4490,4490,4490,4490,0
20250219,123500,117468560,4490,4490,4490,4490,0
20250219,123400,117468560,4490,4490,4490,4490,0
20250219,123300,117468560,4490,4490,4490,4490,0
20250219,123200,117468560,4490,4490,4490,4490,0
20250219,123100,117468560,4490,4490,4490,4490,175
20250219,123000,116682810,4490,4490,4490,4490,0
20250219,122900,116682810,4490,4490,4490,4490,0
20250219,122800,116682810,4490,4490,4490,4490,0
20250219,122700,116682810,4490,4490,4490,4490,0
20250219,122600,116682810,4490,4490,4490,4490,0
20250219,122500,116682810,4490,4490,4490,4490,0
20250219,122400,116682810,4490,4490,4490,4490,0
20250219,122300,116682810,4490,4490,4490,4490,0
20250219,122200,116682810,4490,4490,4490,4490,0
20250219,122100,116682810,4490,4490,4490,4490,0
20250219,122000,116682810,4490,4490,4490,4490,1186
20250219,121900,111357670,4490,4490,4490,4490,0
20250219,121800,111357670,4490,4490,4490,4490,1
20250219,121700,111353180,4490,4490,4490,4490,117
20250219,121600,110827850,4485,4485,4485,4485,0
20250219,121500,110827850,4485,4485,4485,4485,0
20250219,121400,110827850,4485,4485,4485,4485,0
20250219,121300,110827850,4485,4485,4485,4485,0
20250219,121200,110827850,4485,4485,4485,4485,0
20250219,121100,110827850,4485,4485,4485,4485,0
20250219,121000,110827850,4485,4485,4485,4485,0
20250219,120900,110827850,4485,4485,4485,4485,0
20250219,120800,110827850,4485,4485,4485,4485,210
20250219,120700,109886000,4490,4490,4490,4490,1
20250219,120600,109881510,4485,4485,4485,4485,0
20250219,120500,109881510,4485,4485,4485,4485,0
20250219,120400,109881510,4485,4485,4485,4485,0
20250219,120300,109881510,4485,4485,4485,4485,0
20250219,120200,109881510,4485,4485,4485,4485,20
20250219,120100,109791810,4490,4490,4490,4490,100
20250219,120000,109342810,4490,4490,4490,4490,0
20250219,115900,109342810,4490,4490,4490,4490,0
20250219,115800,109342810,4490,4490,4490,4490,0
20250219,115700,109342810,4490,4490,4490,4490,971
20250219,115600,104983020,4495,4495,4495,4495,10
20250219,115500,104938070,4495,4495,4495,4495,0
20250219,115400,104938070,4495,4495,4495,4495,0
20250219,115300,104938070,4495,4495,4495,4495,0
20250219,115200,104938070,4495,4495,4495,4495,0
20250219,115100,104938070,4495,4495,4495,4495,0
20250219,115000,104938070,4495,4495,4495,4495,0
20250219,114900,104938070,4495,4495,4495,4495,1
20250219,114800,104933575,4495,4495,4495,4495,0
20250219,114700,104933575,4495,4495,4495,4495,0
20250219,114600,104933575,4495,4495,4495,4495,0
20250219,114500,104933575,4495,4495,4495,4495,0
20250219,114400,104933575,4495,4495,4495,4495,0
20250219,114300,104933575,4495,4495,4495,4495,0
20250219,114200,104933575,4495,4495,4495,4495,0
20250219,114100,104933575,4495,4495,4495,4495,0
20250219,114000,104933575,4495,4495,4495,4495,2
20250219,113900,104924585,4490,4490,4490,4490,50
20250219,113800,104700085,4490,4490,4490,4490,0
20250219,113700,104700085,4490,4490,4490,4490,500
20250219,113600,102455085,4490,4490,4490,4490,0
20250219,113500,102455085,4490,4490,4490,4490,14
20250219,113400,102392225,4490,4490,4490,4490,0
20250219,113300,102392225,4490,4490,4490,4490,34
20250219,113200,102239565,4490,4490,4490,4490,13
20250219,113100,102181195,4490,4490,4490,4490,0
20250219,113000,102181195,4490,4490,4490,4490,0
20250219,112900,102181195,4490,4490,4490,4490,0
20250219,112800,102181195,4490,4490,4490,4490,1
20250219,112700,102176705,4490,4490,4490,4490,0
20250219,112600,102176705,4490,4490,4490,4490,0
20250219,112500,102176705,4490,4490,4490,4490,12
20250219,112400,102122825,4490,4490,4490,4490,0
20250219,112300,102122825,4490,4490,4490,4490,0
20250219,112200,102122825,4490,4490,4490,4490,4
20250219,112100,102104865,4490,4490,4490,4490,0
20250219,112000,102104865,4490,4495,4495,4490,21
20250219,111900,102010475,4485,4485,4485,4485,0
20250219,111800,102010475,4485,4495,4495,4485,18
20250219,111700,101929655,4485,4485,4485,4485,0
20250219,111600,101929655,4485,4485,4485,4485,0
20250219,111500,101929655,4485,4485,4485,4485,0
20250219,111400,101929655,4485,4485,4485,4485,0
20250219,111300,101929655,4485,4490,4490,4485,2060
20250219,111200,92684420,4490,4490,4490,4490,0
20250219,111100,92684420,4490,4490,4490,4490,94
20250219,111000,92262360,4490,4490,4490,4490,59
20250219,110900,91997450,4495,4495,4495,4495,70
20250219,110800,91682800,4490,4490,4490,4490,1
20250219,110700,91678310,4495,4495,4495,4495,0
20250219,110600,91678310,4495,4495,4495,4495,0
20250219,110500,91678310,4495,4495,4495,4495,0
20250219,110400,91678310,4495,4495,4495,4495,0
20250219,110300,91678310,4495,4495,4495,4495,0
20250219,110200,91678310,4495,4495,4495,4495,0
20250219,110100,91678310,4495,4495,4495,4495,0
20250219,110000,91678310,4495,4495,4495,4495,0
20250219,105900,91678310,4495,4495,4495,4495,0
20250219,105800,91678310,4495,4495,4495,4495,73
20250219,105700,91350175,4495,4495,4495,4495,2
20250219,105600,91341185,4495,4495,4495,4495,0
20250219,105500,91341185,4495,4495,4495,4495,0
20250219,105400,91341185,4495,4495,4495,4495,0
20250219,105300,91341185,4495,4495,4495,4495,0
20250219,105200,91341185,4495,4495,4495,4495,10
20250219,105100,91296235,4495,4495,4495,4495,0
20250219,105000,91296235,4495,4495,4495,4495,0
20250219,104900,91296235,4495,4495,4495,4495,0
20250219,104800,91296235,4495,4495,4495,4495,0
20250219,104700,91296235,4495,4495,4495,4495,0
20250219,104600,91296235,4495,4495,4495,4495,0
20250219,104500,91296235,4495,4495,4495,4495,0
20250219,104400,91296235,4495,4495,4495,4495,10
20250219,104300,91251285,4495,4495,4495,4495,0
20250219,104200,91251285,4495,4495,4495,4495,0
20250219,104100,91251285,4495,4495,4495,4495,6
20250219,104000,91224315,4495,4495,4495,4495,37
20250219,103900,91058000,4495,4495,4495,4495,0
20250219,103800,91058000,4495,4495,4495,4495,3
20250219,103700,91044515,4495,4495,4495,4495,0
20250219,103600,91044515,4495,4495,4495,4495,1707
20250219,103500,83371550,4490,4495,4495,4490,833
20250219,103400,79627235,4495,4495,4495,4495,0
20250219,103300,79627235,4495,4495,4495,4495,105
20250219,103200,79155260,4495,4495,4495,4495,0
20250219,103100,79155260,4495,4495,4495,4495,10
20250219,103000,79110310,4490,4490,4490,4490,0
20250219,102900,79110310,4490,4490,4490,4490,0
20250219,102800,79110310,4490,4490,4490,4490,41
20250219,102700,78926220,4490,4490,4490,4490,0
20250219,102600,78926220,4490,4490,4490,4490,2
20250219,102500,78917240,4495,4495,4495,4495,0
20250219,102400,78917240,4495,4495,4495,4495,2
20250219,102300,78908250,4495,4490,4495,4490,7
20250219,102200,78876795,4490,4490,4490,4490,0
20250219,102100,78876795,4490,4490,4490,4490,10
20250219,102000,78831895,4495,4495,4495,4495,0
20250219,101900,78831895,4495,4495,4495,4495,0
20250219,101800,78831895,4495,4495,4495,4495,0
20250219,101700,78831895,4495,4495,4495,4495,50
20250219,101600,78607145,4490,4490,4490,4490,0
20250219,101500,78607145,4490,4490,4490,4490,0
20250219,101400,78607145,4490,4490,4490,4490,1
20250219,101300,78602655,4495,4490,4495,4490,39
20250219,101200,78427540,4495,4495,4495,4495,0
20250219,101100,78427540,4495,4495,4495,4495,1
20250219,101000,78423045,4495,4495,4495,4495,1
20250219,100900,78418550,4495,4495,4495,4495,0
20250219,100800,78418550,4495,4495,4495,4495,0
20250219,100700,78418550,4495,4495,4495,4495,0
20250219,100600,78418550,4495,4495,4495,4495,2
20250219,100500,78409560,4495,4495,4495,4495,3
20250219,100400,78396075,4495,4490,4495,4490,633
20250219,100300,75550800,4490,4490,4490,4490,0
20250219,100200,75550800,4490,4490,4490,4490,0
20250219,100100,75550800,4490,4490,4490,4490,50
20250219,100000,75326300,4480,4480,4480,4480,0
20250219,095900,75326300,4480,4480,4480,4480,0
20250219,095800,75326300,4480,4480,4480,4480,0
20250219,095700,75326300,4480,4480,4480,4480,0
20250219,095600,75326300,4480,4480,4480,4480,0
20250219,095500,75326300,4480,4480,4480,4480,0
20250219,095400,75326300,4480,4480,4480,4480,0
20250219,095300,75326300,4480,4490,4495,4480,731
20250219,095200,72050655,4490,4490,4490,4490,7
20250219,095100,72019225,4490,4490,4490,4490,0
20250219,095000,72019225,4490,4490,4490,4490,899
20250219,094900,67982715,4485,4485,4485,4485,455
20250219,094800,65942040,4480,4480,4480,4480,0
20250219,094700,65942040,4480,4480,4480,4480,1
20250219,094600,65937560,4480,4480,4480,4480,10
20250219,094500,65892760,4485,4485,4485,4485,0
20250219,094400,65892760,4485,4485,4485,4485,20
20250219,094300,65803060,4485,4485,4485,4485,101
20250219,094200,65350075,4485,4485,4485,4485,1
20250219,094100,65345590,4475,4475,4475,4475,0
20250219,094000,65345590,4475,4480,4480,4475,1170
20250219,093900,60104875,4480,4480,4480,4480,1070
20250219,093800,55311275,4480,4480,4480,4480,947
20250219,093700,51068715,4480,4480,4480,4480,0
20250219,093600,51068715,4480,4480,4480,4480,224
20250219,093500,50065195,4480,4480,4480,4480,1
20250219,093400,50060715,4480,4480,4480,4480,3
20250219,093300,50047275,4485,4475,4485,4475,46
20250219,093200,49841400,4475,4475,4475,4475,9
20250219,093100,49801125,4470,4470,4475,4470,213
20250219,093000,48849010,4470,4465,4470,4465,244
20250219,092900,47759540,4460,4455,4460,4455,1218
20250219,092800,42328100,4450,4455,4455,4450,56
20250219,092700,42078875,4450,4450,4450,4450,0
20250219,092600,42078875,4450,4450,4450,4450,0
20250219,092500,42078875,4450,4450,4450,4450,1
20250219,092400,42074425,4450,4450,4450,4450,0
20250219,092300,42074425,4450,4450,4450,4450,1
20250219,092200,42069975,4450,4450,4450,4450,1
20250219,092100,42065525,4440,4440,4440,4440,192
20250219,092000,41213045,4440,4440,4440,4440,0
20250219,091900,41213045,4440,4440,4440,4440,0
20250219,091800,41213045,4440,4440,4440,4440,100
20250219,091700,40769045,4440,4440,4440,4440,0
20250219,091600,40769045,4440,4440,4440,4440,1
20250219,091500,40764605,4450,4450,4450,4450,0
20250219,091400,40764605,4450,4450,4450,4450,0
20250219,091300,40764605,4450,4450,4450,4450,0
20250219,091200,40764605,4450,4450,4450,4450,5
20250219,091100,40742355,4450,4450,4450,4450,0
20250219,091000,40742355,4450,4450,4450,4450,95
20250219,090900,40319605,4480,4480,4480,4480,0
20250219,090800,40319605,4480,4480,4480,4480,1
20250219,090700,40315125,4490,4490,4490,4490,1
20250219,090600,40310635,4490,4485,4490,4485,100
20250219,090500,39861640,4490,4475,4490,4475,320
20250219,090400,38428500,4450,4450,4450,4450,31
20250219,090300,38290550,4440,4440,4440,4440,0
20250219,090200,38290550,4440,4440,4440,4440,4122
20250219,090100,19988870,4440,4430,4440,4430,4501
20250219,090000,4440,4440,4440,4440,4440,1