KissMeData/378850/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213700,130215095,3040,3040,3040,3040,890
20250219,213600,130215095,3040,3040,3040,3040,0
20250219,213500,130215095,3040,3040,3040,3040,0
20250219,213400,130215095,3040,3040,3040,3040,0
20250219,213300,130215095,3040,3040,3040,3040,0
20250219,213200,130215095,3040,3040,3040,3040,0
20250219,213100,130215095,3040,3040,3040,3040,0
20250219,213000,130215095,3040,3040,3040,3040,0
20250219,212900,130215095,3040,3040,3040,3040,0
20250219,212800,130215095,3040,3040,3040,3040,0
20250219,212700,130215095,3040,3040,3040,3040,0
20250219,212600,130215095,3040,3040,3040,3040,0
20250219,212500,130215095,3040,3040,3040,3040,0
20250219,212400,130215095,3040,3040,3040,3040,0
20250219,212300,130215095,3040,3040,3040,3040,0
20250219,212200,130215095,3040,3040,3040,3040,0
20250219,212100,130215095,3040,3040,3040,3040,0
20250219,212000,130215095,3040,3040,3040,3040,0
20250219,211900,130215095,3040,3040,3040,3040,0
20250219,211800,130215095,3040,3040,3040,3040,0
20250219,211700,130215095,3040,3040,3040,3040,0
20250219,211600,130215095,3040,3040,3040,3040,0
20250219,211500,130215095,3040,3040,3040,3040,0
20250219,211400,130215095,3040,3040,3040,3040,0
20250219,211300,130215095,3040,3040,3040,3040,0
20250219,211200,130215095,3040,3040,3040,3040,0
20250219,211100,130215095,3040,3040,3040,3040,0
20250219,211000,130215095,3040,3040,3040,3040,0
20250219,210900,130215095,3040,3040,3040,3040,0
20250219,210800,130215095,3040,3040,3040,3040,0
20250219,210700,130215095,3040,3040,3040,3040,890
20250219,210600,130215095,3040,3040,3040,3040,0
20250219,210500,130215095,3040,3040,3040,3040,0
20250219,210400,130215095,3040,3040,3040,3040,0
20250219,210300,130215095,3040,3040,3040,3040,0
20250219,210200,130215095,3040,3040,3040,3040,0
20250219,210100,130215095,3040,3040,3040,3040,0
20250219,210000,130215095,3040,3040,3040,3040,0
20250219,205900,130215095,3040,3040,3040,3040,0
20250219,205800,130215095,3040,3040,3040,3040,0
20250219,205700,130215095,3040,3040,3040,3040,0
20250219,205600,130215095,3040,3040,3040,3040,0
20250219,205500,130215095,3040,3040,3040,3040,0
20250219,205400,130215095,3040,3040,3040,3040,0
20250219,205300,130215095,3040,3040,3040,3040,0
20250219,205200,130215095,3040,3040,3040,3040,0
20250219,205100,130215095,3040,3040,3040,3040,0
20250219,205000,130215095,3040,3040,3040,3040,0
20250219,204900,130215095,3040,3040,3040,3040,0
20250219,204800,130215095,3040,3040,3040,3040,0
20250219,204700,130215095,3040,3040,3040,3040,0
20250219,204600,130215095,3040,3040,3040,3040,0
20250219,204500,130215095,3040,3040,3040,3040,0
20250219,204400,130215095,3040,3040,3040,3040,0
20250219,204300,130215095,3040,3040,3040,3040,0
20250219,204200,130215095,3040,3040,3040,3040,0
20250219,204100,130215095,3040,3040,3040,3040,0
20250219,204000,130215095,3040,3040,3040,3040,0
20250219,203900,130215095,3040,3040,3040,3040,0
20250219,203800,130215095,3040,3040,3040,3040,0
20250219,203700,130215095,3040,3040,3040,3040,890
20250219,203600,130215095,3040,3040,3040,3040,0
20250219,203500,130215095,3040,3040,3040,3040,0
20250219,203400,130215095,3040,3040,3040,3040,0
20250219,203300,130215095,3040,3040,3040,3040,0
20250219,203200,130215095,3040,3040,3040,3040,0
20250219,203100,130215095,3040,3040,3040,3040,0
20250219,203000,130215095,3040,3040,3040,3040,0
20250219,202900,130215095,3040,3040,3040,3040,0
20250219,202800,130215095,3040,3040,3040,3040,0
20250219,202700,130215095,3040,3040,3040,3040,0
20250219,202600,130215095,3040,3040,3040,3040,0
20250219,202500,130215095,3040,3040,3040,3040,0
20250219,202400,130215095,3040,3040,3040,3040,0
20250219,202300,130215095,3040,3040,3040,3040,0
20250219,202200,130215095,3040,3040,3040,3040,0
20250219,202100,130215095,3040,3040,3040,3040,0
20250219,202000,130215095,3040,3040,3040,3040,0
20250219,201900,130215095,3040,3040,3040,3040,0
20250219,201800,130215095,3040,3040,3040,3040,0
20250219,201700,130215095,3040,3040,3040,3040,0
20250219,201600,130215095,3040,3040,3040,3040,0
20250219,201500,130215095,3040,3040,3040,3040,0
20250219,201400,130215095,3040,3040,3040,3040,0
20250219,201300,130215095,3040,3040,3040,3040,0
20250219,201200,130215095,3040,3040,3040,3040,0
20250219,201100,130215095,3040,3040,3040,3040,0
20250219,201000,130215095,3040,3040,3040,3040,0
20250219,200900,130215095,3040,3040,3040,3040,0
20250219,200800,130215095,3040,3040,3040,3040,0
20250219,200700,130215095,3040,3040,3040,3040,890
20250219,200600,130215095,3040,3040,3040,3040,0
20250219,200500,130215095,3040,3040,3040,3040,0
20250219,200400,130215095,3040,3040,3040,3040,0
20250219,200300,130215095,3040,3040,3040,3040,0
20250219,200200,130215095,3040,3040,3040,3040,0
20250219,200100,130215095,3040,3040,3040,3040,0
20250219,200000,130215095,3040,3040,3040,3040,0
20250219,195900,130215095,3040,3040,3040,3040,0
20250219,195800,130215095,3040,3040,3040,3040,0
20250219,195700,130215095,3040,3040,3040,3040,0
20250219,195600,130215095,3040,3040,3040,3040,0
20250219,195500,130215095,3040,3040,3040,3040,0
20250219,195400,130215095,3040,3040,3040,3040,0
20250219,195300,130215095,3040,3040,3040,3040,0
20250219,195200,130215095,3040,3040,3040,3040,0
20250219,195100,130215095,3040,3040,3040,3040,0
20250219,195000,130215095,3040,3040,3040,3040,0
20250219,194900,130215095,3040,3040,3040,3040,0
20250219,194800,130215095,3040,3040,3040,3040,0
20250219,194700,130215095,3040,3040,3040,3040,0
20250219,194600,130215095,3040,3040,3040,3040,0
20250219,194500,130215095,3040,3040,3040,3040,0
20250219,194400,130215095,3040,3040,3040,3040,0
20250219,194300,130215095,3040,3040,3040,3040,0
20250219,194200,130215095,3040,3040,3040,3040,0
20250219,194100,130215095,3040,3040,3040,3040,0
20250219,194000,130215095,3040,3040,3040,3040,0
20250219,193900,130215095,3040,3040,3040,3040,0
20250219,193800,130215095,3040,3040,3040,3040,0
20250219,193700,130215095,3040,3040,3040,3040,890
20250219,193600,130215095,3040,3040,3040,3040,0
20250219,193500,130215095,3040,3040,3040,3040,0
20250219,193400,130215095,3040,3040,3040,3040,0
20250219,193300,130215095,3040,3040,3040,3040,0
20250219,193200,130215095,3040,3040,3040,3040,0
20250219,193100,130215095,3040,3040,3040,3040,0
20250219,193000,130215095,3040,3040,3040,3040,0
20250219,192900,130215095,3040,3040,3040,3040,0
20250219,192800,130215095,3040,3040,3040,3040,0
20250219,192700,130215095,3040,3040,3040,3040,0
20250219,192600,130215095,3040,3040,3040,3040,0
20250219,192500,130215095,3040,3040,3040,3040,0
20250219,192400,130215095,3040,3040,3040,3040,0
20250219,192300,130215095,3040,3040,3040,3040,0
20250219,192200,130215095,3040,3040,3040,3040,0
20250219,192100,130215095,3040,3040,3040,3040,0
20250219,192000,130215095,3040,3040,3040,3040,0
20250219,191900,130215095,3040,3040,3040,3040,0
20250219,191800,130215095,3040,3040,3040,3040,0
20250219,191700,130215095,3040,3040,3040,3040,0
20250219,191600,130215095,3040,3040,3040,3040,0
20250219,191500,130215095,3040,3040,3040,3040,0
20250219,191400,130215095,3040,3040,3040,3040,0
20250219,191300,130215095,3040,3040,3040,3040,0
20250219,191200,130215095,3040,3040,3040,3040,0
20250219,191100,130215095,3040,3040,3040,3040,0
20250219,191000,130215095,3040,3040,3040,3040,0
20250219,190900,130215095,3040,3040,3040,3040,0
20250219,190800,130215095,3040,3040,3040,3040,0
20250219,190700,130215095,3040,3040,3040,3040,890
20250219,190600,130215095,3040,3040,3040,3040,0
20250219,190500,130215095,3040,3040,3040,3040,0
20250219,190400,130215095,3040,3040,3040,3040,0
20250219,190300,130215095,3040,3040,3040,3040,0
20250219,190200,130215095,3040,3040,3040,3040,0
20250219,190100,130215095,3040,3040,3040,3040,0
20250219,190000,130215095,3040,3040,3040,3040,0
20250219,185900,130215095,3040,3040,3040,3040,0
20250219,185800,130215095,3040,3040,3040,3040,0
20250219,185700,130215095,3040,3040,3040,3040,0
20250219,185600,130215095,3040,3040,3040,3040,0
20250219,185500,130215095,3040,3040,3040,3040,0
20250219,185400,130215095,3040,3040,3040,3040,0
20250219,185300,130215095,3040,3040,3040,3040,0
20250219,185200,130215095,3040,3040,3040,3040,0
20250219,185100,130215095,3040,3040,3040,3040,0
20250219,185000,130215095,3040,3040,3040,3040,0
20250219,184900,130215095,3040,3040,3040,3040,0
20250219,184800,130215095,3040,3040,3040,3040,0
20250219,184700,130215095,3040,3040,3040,3040,0
20250219,184600,130215095,3040,3040,3040,3040,0
20250219,184500,130215095,3040,3040,3040,3040,0
20250219,184400,130215095,3040,3040,3040,3040,0
20250219,184300,130215095,3040,3040,3040,3040,0
20250219,184200,130215095,3040,3040,3040,3040,0
20250219,184100,130215095,3040,3040,3040,3040,0
20250219,184000,130215095,3040,3040,3040,3040,0
20250219,183900,130215095,3040,3040,3040,3040,0
20250219,183800,130215095,3040,3040,3040,3040,0
20250219,183700,130215095,3040,3040,3040,3040,890
20250219,183600,130215095,3040,3040,3040,3040,0
20250219,183500,130215095,3040,3040,3040,3040,0
20250219,183400,130215095,3040,3040,3040,3040,0
20250219,183300,130215095,3040,3040,3040,3040,0
20250219,183200,130215095,3040,3040,3040,3040,0
20250219,183100,130215095,3040,3040,3040,3040,0
20250219,183000,130215095,3040,3040,3040,3040,0
20250219,182900,130215095,3040,3040,3040,3040,0
20250219,182800,130215095,3040,3040,3040,3040,0
20250219,182700,130215095,3040,3040,3040,3040,0
20250219,182600,130215095,3040,3040,3040,3040,0
20250219,182500,130215095,3040,3040,3040,3040,0
20250219,182400,130215095,3040,3040,3040,3040,0
20250219,182300,130215095,3040,3040,3040,3040,0
20250219,182200,130215095,3040,3040,3040,3040,0
20250219,182100,130215095,3040,3040,3040,3040,0
20250219,182000,130215095,3040,3040,3040,3040,0
20250219,181900,130215095,3040,3040,3040,3040,0
20250219,181800,130215095,3040,3040,3040,3040,0
20250219,181700,130215095,3040,3040,3040,3040,0
20250219,181600,130215095,3040,3040,3040,3040,0
20250219,181500,130215095,3040,3040,3040,3040,0
20250219,181400,130215095,3040,3040,3040,3040,0
20250219,181300,130215095,3040,3040,3040,3040,0
20250219,181200,130215095,3040,3040,3040,3040,0
20250219,181100,130215095,3040,3040,3040,3040,0
20250219,181000,130215095,3040,3040,3040,3040,0
20250219,180900,130215095,3040,3040,3040,3040,0
20250219,180800,130215095,3040,3040,3040,3040,0
20250219,180700,130215095,3040,3040,3040,3040,890
20250219,180600,130215095,3040,3040,3040,3040,0
20250219,180500,130215095,3040,3040,3040,3040,0
20250219,180400,130215095,3040,3040,3040,3040,0
20250219,180300,130215095,3040,3040,3040,3040,0
20250219,180200,130215095,3040,3040,3040,3040,0
20250219,180100,130215095,3040,3040,3040,3040,0
20250219,180000,130215095,3040,3040,3040,3040,0
20250219,175900,130215095,3040,3040,3040,3040,0
20250219,175800,130215095,3040,3040,3040,3040,0
20250219,175700,130215095,3040,3040,3040,3040,0
20250219,175600,130215095,3040,3040,3040,3040,0
20250219,175500,130215095,3040,3040,3040,3040,0
20250219,175400,130215095,3040,3040,3040,3040,0
20250219,175300,130215095,3040,3040,3040,3040,0
20250219,175200,130215095,3040,3040,3040,3040,0
20250219,175100,130215095,3040,3040,3040,3040,0
20250219,175000,130215095,3040,3040,3040,3040,0
20250219,174900,130215095,3040,3040,3040,3040,0
20250219,174800,130215095,3040,3040,3040,3040,0
20250219,174700,130215095,3040,3040,3040,3040,0
20250219,174600,130215095,3040,3040,3040,3040,0
20250219,174500,130215095,3040,3040,3040,3040,0
20250219,174400,130215095,3040,3040,3040,3040,0
20250219,174300,130215095,3040,3040,3040,3040,0
20250219,174200,130215095,3040,3040,3040,3040,0
20250219,174100,130215095,3040,3040,3040,3040,0
20250219,174000,130215095,3040,3040,3040,3040,0
20250219,173900,130215095,3040,3040,3040,3040,0
20250219,173800,130215095,3040,3040,3040,3040,0
20250219,173700,130215095,3040,3040,3040,3040,890
20250219,173600,130215095,3040,3040,3040,3040,0
20250219,173500,130215095,3040,3040,3040,3040,0
20250219,173400,130215095,3040,3040,3040,3040,0
20250219,173300,130215095,3040,3040,3040,3040,0
20250219,173200,130215095,3040,3040,3040,3040,0
20250219,173100,130215095,3040,3040,3040,3040,0
20250219,173000,130215095,3040,3040,3040,3040,0
20250219,172900,130215095,3040,3040,3040,3040,0
20250219,172800,130215095,3040,3040,3040,3040,0
20250219,172700,130215095,3040,3040,3040,3040,0
20250219,172600,130215095,3040,3040,3040,3040,0
20250219,172500,130215095,3040,3040,3040,3040,0
20250219,172400,130215095,3040,3040,3040,3040,0
20250219,172300,130215095,3040,3040,3040,3040,0
20250219,172200,130215095,3040,3040,3040,3040,0
20250219,172100,130215095,3040,3040,3040,3040,0
20250219,172000,130215095,3040,3040,3040,3040,0
20250219,171900,130215095,3040,3040,3040,3040,0
20250219,171800,130215095,3040,3040,3040,3040,0
20250219,171700,130215095,3040,3040,3040,3040,0
20250219,171600,130215095,3040,3040,3040,3040,0
20250219,171500,130215095,3040,3040,3040,3040,0
20250219,171400,130215095,3040,3040,3040,3040,0
20250219,171300,130215095,3040,3040,3040,3040,0
20250219,171200,130215095,3040,3040,3040,3040,0
20250219,171100,130215095,3040,3040,3040,3040,0
20250219,171000,130215095,3040,3040,3040,3040,0
20250219,170900,130215095,3040,3040,3040,3040,0
20250219,170800,130215095,3040,3040,3040,3040,0
20250219,170700,130215095,3040,3040,3040,3040,890
20250219,170600,130215095,3040,3040,3040,3040,0
20250219,170500,130215095,3040,3040,3040,3040,0
20250219,170400,130215095,3040,3040,3040,3040,0
20250219,170300,130215095,3040,3040,3040,3040,0
20250219,170200,130215095,3040,3040,3040,3040,0
20250219,170100,130215095,3040,3040,3040,3040,0
20250219,170000,130215095,3040,3040,3040,3040,0
20250219,165900,130215095,3040,3040,3040,3040,0
20250219,165800,130215095,3040,3040,3040,3040,0
20250219,165700,130215095,3040,3040,3040,3040,0
20250219,165600,130215095,3040,3040,3040,3040,0
20250219,165500,130215095,3040,3040,3040,3040,0
20250219,165400,130215095,3040,3040,3040,3040,0
20250219,165300,130215095,3040,3040,3040,3040,0
20250219,165200,130215095,3040,3040,3040,3040,0
20250219,165100,130215095,3040,3040,3040,3040,0
20250219,165000,130215095,3040,3040,3040,3040,0
20250219,164900,130215095,3040,3040,3040,3040,0
20250219,164800,130215095,3040,3040,3040,3040,0
20250219,164700,130215095,3040,3040,3040,3040,0
20250219,164600,130215095,3040,3040,3040,3040,0
20250219,164500,130215095,3040,3040,3040,3040,0
20250219,164400,130215095,3040,3040,3040,3040,0
20250219,164300,130215095,3040,3040,3040,3040,0
20250219,164200,130215095,3040,3040,3040,3040,0
20250219,164100,130215095,3040,3040,3040,3040,0
20250219,164000,130215095,3040,3040,3040,3040,0
20250219,163900,130215095,3040,3040,3040,3040,0
20250219,163800,130215095,3040,3040,3040,3040,0
20250219,163700,130215095,3040,3040,3040,3040,890
20250219,163600,130215095,3040,3040,3040,3040,0
20250219,163500,130215095,3040,3040,3040,3040,0
20250219,163400,130215095,3040,3040,3040,3040,0
20250219,163300,130215095,3040,3040,3040,3040,0
20250219,163200,130215095,3040,3040,3040,3040,0
20250219,163100,130215095,3040,3040,3040,3040,0
20250219,163000,130215095,3040,3040,3040,3040,0
20250219,162900,130215095,3040,3040,3040,3040,0
20250219,162800,130215095,3040,3040,3040,3040,0
20250219,162700,130215095,3040,3040,3040,3040,0
20250219,162600,130215095,3040,3040,3040,3040,0
20250219,162500,130215095,3040,3040,3040,3040,0
20250219,162400,130215095,3040,3040,3040,3040,0
20250219,162300,130215095,3040,3040,3040,3040,0
20250219,162200,130215095,3040,3040,3040,3040,0
20250219,162100,130215095,3040,3040,3040,3040,0
20250219,162000,130215095,3040,3040,3040,3040,0
20250219,161900,130215095,3040,3040,3040,3040,0
20250219,161800,130215095,3040,3040,3040,3040,0
20250219,161700,130215095,3040,3040,3040,3040,0
20250219,161600,130215095,3040,3040,3040,3040,0
20250219,161500,130215095,3040,3040,3040,3040,0
20250219,161400,130215095,3040,3040,3040,3040,0
20250219,161300,130215095,3040,3040,3040,3040,0
20250219,161200,130215095,3040,3040,3040,3040,0
20250219,161100,130215095,3040,3040,3040,3040,0
20250219,161000,130215095,3040,3040,3040,3040,0
20250219,160900,130215095,3040,3040,3040,3040,0
20250219,160800,130215095,3040,3040,3040,3040,0
20250219,160700,130215095,3040,3040,3040,3040,890
20250219,160600,130215095,3040,3040,3040,3040,0
20250219,160500,130215095,3040,3040,3040,3040,0
20250219,160400,130215095,3040,3040,3040,3040,0
20250219,160300,130215095,3040,3040,3040,3040,0
20250219,160200,130215095,3040,3040,3040,3040,0
20250219,160100,130215095,3040,3040,3040,3040,0
20250219,160000,130215095,3040,3040,3040,3040,0
20250219,155900,130215095,3040,3040,3040,3040,0
20250219,155800,130215095,3040,3040,3040,3040,0
20250219,155700,130215095,3040,3040,3040,3040,0
20250219,155600,130215095,3040,3040,3040,3040,0
20250219,155500,130215095,3040,3040,3040,3040,0
20250219,155400,130215095,3040,3040,3040,3040,0
20250219,155300,130215095,3040,3040,3040,3040,0
20250219,155200,130215095,3040,3040,3040,3040,0
20250219,155100,130215095,3040,3040,3040,3040,0
20250219,155000,130215095,3040,3040,3040,3040,0
20250219,154900,130215095,3040,3040,3040,3040,0
20250219,154800,130215095,3040,3040,3040,3040,0
20250219,154700,130215095,3040,3040,3040,3040,0
20250219,154600,130215095,3040,3040,3040,3040,0
20250219,154500,130215095,3040,3040,3040,3040,0
20250219,154400,130215095,3040,3040,3040,3040,0
20250219,154300,130215095,3040,3040,3040,3040,0
20250219,154200,130215095,3040,3040,3040,3040,0
20250219,154100,130215095,3040,3040,3040,3040,0
20250219,154000,130215095,3040,3040,3040,3040,0
20250219,153900,130215095,3040,3040,3040,3040,0
20250219,153800,130215095,3040,3040,3040,3040,0
20250219,153700,130215095,3040,3040,3040,3040,890
20250219,153600,130215095,3040,3040,3040,3040,0
20250219,153500,130215095,3040,3040,3040,3040,0
20250219,153400,130215095,3040,3040,3040,3040,0
20250219,153300,130215095,3040,3040,3040,3040,0
20250219,153200,130215095,3040,3040,3040,3040,0
20250219,153100,130215095,3040,3040,3040,3040,0
20250219,153000,130215095,3040,3040,3040,3040,890
20250219,152900,127509495,3015,3015,3015,3015,0
20250219,152800,127509495,3015,3015,3015,3015,0
20250219,152700,127509495,3015,3015,3015,3015,0
20250219,152600,127509495,3015,3015,3015,3015,0
20250219,152500,127509495,3015,3015,3015,3015,0
20250219,152400,127509495,3015,3015,3015,3015,0
20250219,152300,127509495,3015,3015,3015,3015,0
20250219,152200,127509495,3015,3015,3015,3015,0
20250219,152100,127509495,3015,3015,3015,3015,0
20250219,152000,127509495,3015,3015,3015,3015,0
20250219,151900,127509495,3015,3015,3015,3015,51
20250219,151800,127355730,3035,3035,3035,3035,0
20250219,151700,127355730,3035,3035,3035,3035,0
20250219,151600,127355730,3035,3035,3035,3035,329
20250219,151500,126357215,3035,3035,3035,3035,0
20250219,151400,126357215,3035,3035,3035,3035,0
20250219,151300,126357215,3035,3035,3035,3035,0
20250219,151200,126357215,3035,3010,3035,3010,58
20250219,151100,126182610,3010,3010,3010,3010,300
20250219,151000,125279610,3035,3035,3035,3035,0
20250219,150900,125279610,3035,3035,3035,3035,0
20250219,150800,125279610,3035,3035,3035,3035,0
20250219,150700,125279610,3035,3035,3035,3035,0
20250219,150600,125279610,3035,3035,3035,3035,0
20250219,150500,125279610,3035,3035,3035,3035,0
20250219,150400,125279610,3035,3035,3035,3035,0
20250219,150300,125279610,3035,3035,3035,3035,0
20250219,150200,125279610,3035,3035,3035,3035,0
20250219,150100,125279610,3035,3035,3035,3035,0
20250219,150000,125279610,3035,3035,3035,3035,1
20250219,145900,125276575,3010,3010,3010,3010,0
20250219,145800,125276575,3010,3010,3010,3010,1
20250219,145700,125273565,3010,3010,3010,3010,22
20250219,145600,125207345,3010,3010,3010,3010,113
20250219,145500,124867215,3035,3035,3035,3035,0
20250219,145400,124867215,3035,3035,3035,3035,0
20250219,145300,124867215,3035,3035,3035,3035,0
20250219,145200,124867215,3035,3035,3035,3035,0
20250219,145100,124867215,3035,3035,3035,3035,20
20250219,145000,124806515,3035,3035,3035,3035,0
20250219,144900,124806515,3035,3035,3035,3035,0
20250219,144800,124806515,3035,3035,3035,3035,0
20250219,144700,124806515,3035,3035,3035,3035,155
20250219,144600,124336090,3035,3035,3035,3035,0
20250219,144500,124336090,3035,3035,3035,3035,0
20250219,144400,124336090,3035,3035,3035,3035,0
20250219,144300,124336090,3035,3035,3035,3035,0
20250219,144200,124336090,3035,3035,3035,3035,0
20250219,144100,124336090,3035,3035,3035,3035,0
20250219,144000,124336090,3035,3035,3035,3035,0
20250219,143900,124336090,3035,3035,3035,3035,0
20250219,143800,124336090,3035,3035,3035,3035,0
20250219,143700,124336090,3035,3035,3035,3035,0
20250219,143600,124336090,3035,3035,3035,3035,1
20250219,143500,124333055,3015,3015,3015,3015,0
20250219,143400,124333055,3015,3015,3015,3015,0
20250219,143300,124333055,3015,3015,3015,3015,0
20250219,143200,124333055,3015,3015,3015,3015,0
20250219,143100,124333055,3015,3015,3015,3015,0
20250219,143000,124333055,3015,3015,3015,3015,0
20250219,142900,124333055,3015,3020,3020,3015,55
20250219,142800,124166980,3035,3035,3035,3035,8
20250219,142700,124142700,3035,3035,3035,3035,5
20250219,142600,124127525,3030,3025,3030,3025,23
20250219,142500,124057860,3025,3025,3025,3025,0
20250219,142400,124057860,3025,3025,3025,3025,3
20250219,142300,124048785,3030,3030,3030,3030,4
20250219,142200,124036665,3030,3030,3030,3030,0
20250219,142100,124036665,3030,3030,3030,3030,0
20250219,142000,124036665,3030,3030,3030,3030,0
20250219,141900,124036665,3030,3030,3030,3030,0
20250219,141800,124036665,3030,3030,3030,3030,0
20250219,141700,124036665,3030,3030,3030,3030,0
20250219,141600,124036665,3030,3030,3030,3030,0
20250219,141500,124036665,3030,3030,3030,3030,33
20250219,141400,123936675,3010,3010,3010,3010,0
20250219,141300,123936675,3010,3010,3010,3010,0
20250219,141200,123936675,3010,3010,3010,3010,33
20250219,141100,123837345,3010,3010,3010,3010,601
20250219,141000,122028335,3010,3010,3010,3010,0
20250219,140900,122028335,3010,3010,3010,3010,306
20250219,140800,121107275,3010,3010,3010,3010,0
20250219,140700,121107275,3010,3010,3010,3010,0
20250219,140600,121107275,3010,3010,3010,3010,0
20250219,140500,121107275,3010,3010,3010,3010,0
20250219,140400,121107275,3010,3010,3010,3010,0
20250219,140300,121107275,3010,3010,3010,3010,0
20250219,140200,121107275,3010,3010,3010,3010,1207
20250219,140100,117474205,3015,3020,3020,3015,304
20250219,140000,116556240,3025,3025,3025,3025,191
20250219,135900,115978465,3025,3025,3025,3025,0
20250219,135800,115978465,3025,3025,3025,3025,0
20250219,135700,115978465,3025,3025,3025,3025,0
20250219,135600,115978465,3025,3025,3025,3025,0
20250219,135500,115978465,3025,3025,3025,3025,0
20250219,135400,115978465,3025,3025,3025,3025,0
20250219,135300,115978465,3025,3025,3025,3025,500
20250219,135200,114465965,3040,3040,3040,3040,0
20250219,135100,114465965,3040,3040,3040,3040,0
20250219,135000,114465965,3040,3040,3040,3040,1
20250219,134900,114462925,3040,3040,3040,3040,0
20250219,134800,114462925,3040,3040,3040,3040,0
20250219,134700,114462925,3040,3040,3040,3040,0
20250219,134600,114462925,3040,3040,3040,3040,36
20250219,134500,114353485,3020,3020,3020,3020,0
20250219,134400,114353485,3020,3020,3020,3020,0
20250219,134300,114353485,3020,3020,3020,3020,0
20250219,134200,114353485,3020,3020,3020,3020,0
20250219,134100,114353485,3020,3020,3020,3020,0
20250219,134000,114353485,3020,3020,3020,3020,0
20250219,133900,114353485,3020,3020,3020,3020,0
20250219,133800,114353485,3020,3020,3020,3020,0
20250219,133700,114353485,3020,3020,3020,3020,0
20250219,133600,114353485,3020,3020,3020,3020,0
20250219,133500,114353485,3020,3020,3020,3020,0
20250219,133400,114353485,3020,3020,3020,3020,0
20250219,133300,114353485,3020,3020,3020,3020,0
20250219,133200,114353485,3020,3020,3020,3020,7
20250219,133100,114332345,3030,3030,3030,3030,500
20250219,133000,112817345,3030,3030,3030,3030,0
20250219,132900,112817345,3030,3030,3030,3030,0
20250219,132800,112817345,3030,3030,3030,3030,0
20250219,132700,112817345,3030,3030,3030,3030,3
20250219,132600,112808255,3010,3010,3010,3010,0
20250219,132500,112808255,3010,3010,3010,3010,0
20250219,132400,112808255,3010,3010,3010,3010,0
20250219,132300,112808255,3010,3010,3010,3010,0
20250219,132200,112808255,3010,3010,3010,3010,1
20250219,132100,112805245,3045,3045,3045,3045,0
20250219,132000,112805245,3045,3045,3045,3045,0
20250219,131900,112805245,3045,3045,3045,3045,0
20250219,131800,112805245,3045,3045,3045,3045,0
20250219,131700,112805245,3045,3045,3045,3045,0
20250219,131600,112805245,3045,3045,3045,3045,0
20250219,131500,112805245,3045,3045,3045,3045,0
20250219,131400,112805245,3045,3015,3045,3010,1976
20250219,131300,106845945,3020,3020,3020,3020,0
20250219,131200,106845945,3020,3020,3020,3020,0
20250219,131100,106845945,3020,3020,3020,3020,0
20250219,131000,106845945,3020,3040,3040,3020,5316
20250219,130900,90771540,3040,3040,3040,3040,79
20250219,130800,90531380,3040,3040,3040,3040,0
20250219,130700,90531380,3040,3040,3040,3040,0
20250219,130600,90531380,3040,3040,3040,3040,0
20250219,130500,90531380,3040,3040,3040,3040,57
20250219,130400,90358100,3045,3045,3045,3045,0
20250219,130300,90358100,3045,3045,3045,3045,0
20250219,130200,90358100,3045,3045,3045,3045,14
20250219,130100,90315470,3040,3040,3040,3040,0
20250219,130000,90315470,3040,3040,3040,3040,0
20250219,125900,90315470,3040,3040,3040,3040,0
20250219,125800,90315470,3040,3040,3040,3040,0
20250219,125700,90315470,3040,3040,3040,3040,0
20250219,125600,90315470,3040,3040,3040,3040,0
20250219,125500,90315470,3040,3040,3040,3040,141
20250219,125400,89886830,3065,3065,3065,3065,0
20250219,125300,89886830,3065,3065,3065,3065,0
20250219,125200,89886830,3065,3065,3065,3065,0
20250219,125100,89886830,3065,3065,3065,3065,0
20250219,125000,89886830,3065,3065,3065,3065,0
20250219,124900,89886830,3065,3055,3065,3055,10
20250219,124800,89856245,3045,3045,3045,3045,62
20250219,124700,89667455,3050,3055,3055,3050,296
20250219,124600,88764650,3050,3050,3050,3050,0
20250219,124500,88764650,3050,3050,3050,3050,2
20250219,124400,88758550,3050,3050,3050,3050,4
20250219,124300,88746350,3050,3050,3050,3050,148
20250219,124200,88294950,3050,3050,3050,3050,0
20250219,124100,88294950,3050,3050,3050,3050,579
20250219,124000,86529000,3055,3055,3055,3055,0
20250219,123900,86529000,3055,3055,3055,3055,0
20250219,123800,86529000,3055,3055,3055,3055,0
20250219,123700,86529000,3055,3055,3055,3055,0
20250219,123600,86529000,3055,3055,3055,3055,0
20250219,123500,86529000,3055,3055,3055,3055,0
20250219,123400,86529000,3055,3055,3055,3055,655
20250219,123300,84527975,3060,3060,3060,3060,0
20250219,123200,84527975,3060,3055,3060,3055,75
20250219,123100,84298480,3060,3060,3060,3060,0
20250219,123000,84298480,3060,3060,3060,3060,0
20250219,122900,84298480,3060,3060,3060,3060,10
20250219,122800,84267880,3060,3060,3060,3060,20
20250219,122700,84206680,3060,3060,3060,3060,0
20250219,122600,84206680,3060,3060,3060,3060,0
20250219,122500,84206680,3060,3060,3060,3060,98
20250219,122400,83906800,3060,3060,3060,3060,100
20250219,122300,83600800,3060,3060,3060,3060,17
20250219,122200,83548780,3060,3060,3060,3060,483
20250219,122100,82070800,3060,3060,3060,3060,0
20250219,122000,82070800,3060,3060,3060,3060,0
20250219,121900,82070800,3060,3060,3060,3060,0
20250219,121800,82070800,3060,3060,3060,3060,0
20250219,121700,82070800,3060,3060,3060,3060,0
20250219,121600,82070800,3060,3060,3060,3060,0
20250219,121500,82070800,3060,3060,3060,3060,0
20250219,121400,82070800,3060,3060,3060,3060,250
20250219,121300,81305800,3070,3070,3070,3070,0
20250219,121200,81305800,3070,3070,3070,3070,10
20250219,121100,81275100,3070,3070,3070,3070,19
20250219,121000,81216770,3070,3070,3070,3070,20
20250219,120900,81155370,3070,3070,3070,3070,0
20250219,120800,81155370,3070,3070,3070,3070,20
20250219,120700,81093970,3060,3060,3060,3060,0
20250219,120600,81093970,3060,3060,3060,3060,0
20250219,120500,81093970,3060,3060,3060,3060,5
20250219,120400,81078670,3060,3060,3060,3060,0
20250219,120300,81078670,3060,3060,3060,3060,50
20250219,120200,80925670,3060,3060,3060,3060,0
20250219,120100,80925670,3060,3060,3060,3060,0
20250219,120000,80925670,3060,3070,3070,3060,250
20250219,115900,80158670,3070,3070,3070,3070,1
20250219,115800,80155600,3070,3070,3070,3070,0
20250219,115700,80155600,3070,3070,3070,3070,0
20250219,115600,80155600,3070,3065,3070,3065,123
20250219,115500,79778250,3065,3065,3065,3065,0
20250219,115400,79778250,3065,3065,3065,3065,20
20250219,115300,79716950,3065,3065,3065,3065,1
20250219,115200,79713885,3050,3050,3050,3050,0
20250219,115100,79713885,3050,3050,3050,3050,50
20250219,115000,79561385,3050,3050,3050,3050,50
20250219,114900,79408885,3050,3050,3050,3050,50
20250219,114800,79256385,3050,3050,3050,3050,24
20250219,114700,79183185,3050,3050,3050,3050,126
20250219,114600,78798885,3050,3050,3050,3050,0
20250219,114500,78798885,3050,3050,3050,3050,0
20250219,114400,78798885,3050,3050,3050,3050,0
20250219,114300,78798885,3050,3050,3050,3050,0
20250219,114200,78798885,3050,3050,3050,3050,156
20250219,114100,78323085,3050,3050,3050,3050,0
20250219,114000,78323085,3050,3050,3050,3050,0
20250219,113900,78323085,3050,3050,3050,3050,0
20250219,113800,78323085,3050,3050,3050,3050,77
20250219,113700,78088235,3040,3045,3045,3040,21
20250219,113600,78024295,3050,3045,3050,3045,200
20250219,113500,77414305,3045,3045,3045,3045,3
20250219,113400,77405170,3045,3045,3045,3045,0
20250219,113300,77405170,3045,3045,3045,3045,283
20250219,113200,76543435,3045,3045,3045,3045,0
20250219,113100,76543435,3045,3045,3045,3045,0
20250219,113000,76543435,3045,3045,3045,3045,0
20250219,112900,76543435,3045,3045,3045,3045,10
20250219,112800,76512985,3040,3045,3045,3040,22
20250219,112700,76446030,3040,3040,3040,3040,100
20250219,112600,76142030,3045,3045,3045,3045,0
20250219,112500,76142030,3045,3045,3045,3045,0
20250219,112400,76142030,3045,3040,3045,3040,51
20250219,112300,75986740,3040,3040,3040,3040,0
20250219,112200,75986740,3040,3040,3040,3040,0
20250219,112100,75986740,3040,3040,3040,3040,0
20250219,112000,75986740,3040,3040,3040,3040,0
20250219,111900,75986740,3040,3040,3040,3040,0
20250219,111800,75986740,3040,3040,3040,3040,0
20250219,111700,75986740,3040,3040,3040,3040,0
20250219,111600,75986740,3040,3040,3040,3040,0
20250219,111500,75986740,3040,3040,3040,3040,0
20250219,111400,75986740,3040,3040,3040,3040,0
20250219,111300,75986740,3040,3040,3040,3040,0
20250219,111200,75986740,3040,3040,3040,3040,0
20250219,111100,75986740,3040,3040,3040,3040,0
20250219,111000,75986740,3040,3040,3040,3040,0
20250219,110900,75986740,3040,3040,3040,3040,0
20250219,110800,75986740,3040,3040,3040,3040,0
20250219,110700,75986740,3040,3040,3040,3040,0
20250219,110600,75986740,3040,3040,3040,3040,15
20250219,110500,75941140,3035,3035,3035,3035,5
20250219,110400,75925965,3045,3045,3045,3045,0
20250219,110300,75925965,3045,3045,3045,3045,10
20250219,110200,75895515,3045,3045,3045,3045,0
20250219,110100,75895515,3045,3045,3045,3045,0
20250219,110000,75895515,3045,3045,3045,3045,0
20250219,105900,75895515,3045,3045,3045,3045,0
20250219,105800,75895515,3045,3045,3045,3045,0
20250219,105700,75895515,3045,3045,3045,3045,100
20250219,105600,75591015,3045,3045,3045,3045,0
20250219,105500,75591015,3045,3045,3045,3045,0
20250219,105400,75591015,3045,3045,3045,3045,0
20250219,105300,75591015,3045,3045,3045,3045,0
20250219,105200,75591015,3045,3045,3045,3045,0
20250219,105100,75591015,3045,3040,3045,3040,113
20250219,105000,75247005,3045,3045,3045,3045,0
20250219,104900,75247005,3045,3045,3045,3045,0
20250219,104800,75247005,3045,3045,3045,3045,498
20250219,104700,73730595,3050,3050,3050,3050,0
20250219,104600,73730595,3050,3050,3050,3050,0
20250219,104500,73730595,3050,3050,3050,3050,0
20250219,104400,73730595,3050,3050,3050,3050,0
20250219,104300,73730595,3050,3050,3050,3050,26
20250219,104200,73651295,3050,3050,3050,3050,100
20250219,104100,73346295,3050,3050,3050,3045,205
20250219,104000,72721070,3050,3050,3050,3050,0
20250219,103900,72721070,3050,3050,3050,3050,1500
20250219,103800,68146070,3050,3050,3050,3050,1000
20250219,103700,65096070,3045,3045,3045,3045,0
20250219,103600,65096070,3045,3045,3045,3045,0
20250219,103500,65096070,3045,3050,3050,3045,515
20250219,103400,63525395,3050,3050,3050,3050,0
20250219,103300,63525395,3050,3050,3050,3050,1083
20250219,103200,60222245,3050,3050,3050,3050,2000
20250219,103100,54122245,3050,3050,3050,3050,272
20250219,103000,53292645,3050,3050,3050,3050,0
20250219,102900,53292645,3050,3050,3050,3050,0
20250219,102800,53292645,3050,3050,3050,3050,1500
20250219,102700,48717645,3055,3055,3055,3055,0
20250219,102600,48717645,3055,3055,3055,3055,0
20250219,102500,48717645,3055,3055,3055,3055,7
20250219,102400,48696260,3070,3070,3070,3070,586
20250219,102300,46897240,3050,3050,3050,3050,0
20250219,102200,46897240,3050,3050,3050,3050,0
20250219,102100,46897240,3050,3050,3050,3050,0
20250219,102000,46897240,3050,3050,3050,3050,0
20250219,101900,46897240,3050,3050,3050,3050,0
20250219,101800,46897240,3050,3055,3055,3050,853
20250219,101700,44295575,3055,3055,3055,3055,64
20250219,101600,44100055,3070,3055,3070,3055,73
20250219,101500,43876380,3050,3050,3050,3050,0
20250219,101400,43876380,3050,3050,3050,3050,6
20250219,101300,43858080,3065,3065,3065,3065,0
20250219,101200,43858080,3065,3065,3065,3065,0
20250219,101100,43858080,3065,3055,3065,3055,286
20250219,101000,42982490,3045,3045,3045,3045,0
20250219,100900,42982490,3045,3045,3045,3045,0
20250219,100800,42982490,3045,3045,3045,3045,1
20250219,100700,42979445,3045,3045,3045,3045,0
20250219,100600,42979445,3045,3045,3045,3045,0
20250219,100500,42979445,3045,3045,3045,3045,0
20250219,100400,42979445,3045,3045,3045,3045,0
20250219,100300,42979445,3045,3045,3065,3045,337
20250219,100200,41952960,3060,3065,3065,3060,663
20250219,100100,39921680,3060,3060,3060,3060,0
20250219,100000,39921680,3060,3060,3060,3060,0
20250219,095900,39921680,3060,3060,3060,3060,0
20250219,095800,39921680,3060,3060,3060,3060,49
20250219,095700,39771740,3055,3050,3055,3050,977
20250219,095600,36787015,3050,3050,3050,3050,0
20250219,095500,36787015,3050,3055,3055,3050,90
20250219,095400,36512315,3055,3055,3055,3055,0
20250219,095300,36512315,3055,3055,3055,3055,0
20250219,095200,36512315,3055,3055,3055,3050,1143
20250219,095100,33024725,3060,3060,3060,3060,0
20250219,095000,33024725,3060,3060,3060,3060,50
20250219,094900,32871725,3060,3060,3060,3060,10
20250219,094800,32841125,3055,3055,3055,3055,48
20250219,094700,32694485,3065,3065,3065,3065,50
20250219,094600,32541235,3060,3060,3060,3060,380
20250219,094500,31378435,3060,3060,3060,3060,0
20250219,094400,31378435,3060,3055,3060,3055,100
20250219,094300,31072685,3055,3060,3060,3055,49
20250219,094200,30922795,3060,3060,3060,3060,1
20250219,094100,30919735,3055,3055,3060,3055,211
20250219,094000,30274375,3055,3055,3055,3055,46
20250219,093900,30133845,3055,3040,3055,3040,456
20250219,093800,28741005,3040,3040,3040,3040,1
20250219,093700,28737965,3040,3040,3040,3040,33
20250219,093600,28637645,3040,3040,3040,3040,0
20250219,093500,28637645,3040,3045,3045,3040,119
20250219,093400,28275380,3060,3060,3060,3055,47
20250219,093300,28131780,3055,3055,3055,3055,0
20250219,093200,28131780,3055,3055,3055,3045,73
20250219,093100,27908785,3050,3045,3050,3040,194
20250219,093000,27317605,3040,3040,3040,3040,48
20250219,092900,27171685,3045,3040,3045,3040,200
20250219,092800,26562690,3030,3030,3030,3030,1
20250219,092700,26559660,3030,3030,3030,3030,20
20250219,092600,26499060,3045,3045,3045,3045,1
20250219,092500,26496015,3025,3025,3025,3025,0
20250219,092400,26496015,3025,3040,3040,3015,22
20250219,092300,26429595,3045,3050,3050,3045,15
20250219,092200,26383850,3070,3070,3070,3070,0
20250219,092100,26383850,3070,3030,3130,3025,2216
20250219,092000,19547350,3030,3020,3150,3015,5682
20250219,091900,2065975,3015,3015,3015,3015,0
20250219,091800,2065975,3015,3015,3015,3015,0
20250219,091700,2065975,3015,3015,3015,3015,70
20250219,091600,1854925,3015,3015,3015,3015,0
20250219,091500,1854925,3015,3015,3015,3015,1
20250219,091400,1851910,3000,3000,3000,3000,0
20250219,091300,1851910,3000,3000,3000,3000,0
20250219,091200,1851910,3000,3000,3000,3000,52
20250219,091100,1695910,3000,3000,3000,3000,0
20250219,091000,1695910,3000,3000,3000,3000,48
20250219,090900,1551910,2990,2990,2990,2990,0
20250219,090800,1551910,2990,2990,2990,2990,0
20250219,090700,1551910,2990,2990,2990,2990,0
20250219,090600,1551910,2990,2990,2990,2990,71
20250219,090500,1339620,3005,3005,3005,3005,0
20250219,090400,1339620,3005,3005,3005,3005,4
20250219,090300,1327600,3005,3000,3005,3000,281
20250219,090200,484380,2990,2990,2990,2990,0
20250219,090100,484380,2990,2990,2990,2990,0
20250219,090000,484380,2990,2990,2990,2990,162