KissMeData/072130/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195300,826853335,5210,5210,5210,5210,4206
20250219,195200,826853335,5210,5210,5210,5210,0
20250219,195100,826853335,5210,5210,5210,5210,0
20250219,195000,826853335,5210,5210,5210,5210,0
20250219,194900,826853335,5210,5210,5210,5210,0
20250219,194800,826853335,5210,5210,5210,5210,0
20250219,194700,826853335,5210,5210,5210,5210,0
20250219,194600,826853335,5210,5210,5210,5210,0
20250219,194500,826853335,5210,5210,5210,5210,0
20250219,194400,826853335,5210,5210,5210,5210,0
20250219,194300,826853335,5210,5210,5210,5210,0
20250219,194200,826853335,5210,5210,5210,5210,0
20250219,194100,826853335,5210,5210,5210,5210,0
20250219,194000,826853335,5210,5210,5210,5210,0
20250219,193900,826853335,5210,5210,5210,5210,0
20250219,193800,826853335,5210,5210,5210,5210,0
20250219,193700,826853335,5210,5210,5210,5210,0
20250219,193600,826853335,5210,5210,5210,5210,0
20250219,193500,826853335,5210,5210,5210,5210,0
20250219,193400,826853335,5210,5210,5210,5210,0
20250219,193300,826853335,5210,5210,5210,5210,0
20250219,193200,826853335,5210,5210,5210,5210,0
20250219,193100,826853335,5210,5210,5210,5210,0
20250219,193000,826853335,5210,5210,5210,5210,0
20250219,192900,826853335,5210,5210,5210,5210,0
20250219,192800,826853335,5210,5210,5210,5210,0
20250219,192700,826853335,5210,5210,5210,5210,0
20250219,192600,826853335,5210,5210,5210,5210,0
20250219,192500,826853335,5210,5210,5210,5210,0
20250219,192400,826853335,5210,5210,5210,5210,0
20250219,192300,826853335,5210,5210,5210,5210,4206
20250219,192200,826853335,5210,5210,5210,5210,0
20250219,192100,826853335,5210,5210,5210,5210,0
20250219,192000,826853335,5210,5210,5210,5210,0
20250219,191900,826853335,5210,5210,5210,5210,0
20250219,191800,826853335,5210,5210,5210,5210,0
20250219,191700,826853335,5210,5210,5210,5210,0
20250219,191600,826853335,5210,5210,5210,5210,0
20250219,191500,826853335,5210,5210,5210,5210,0
20250219,191400,826853335,5210,5210,5210,5210,0
20250219,191300,826853335,5210,5210,5210,5210,0
20250219,191200,826853335,5210,5210,5210,5210,0
20250219,191100,826853335,5210,5210,5210,5210,0
20250219,191000,826853335,5210,5210,5210,5210,0
20250219,190900,826853335,5210,5210,5210,5210,0
20250219,190800,826853335,5210,5210,5210,5210,0
20250219,190700,826853335,5210,5210,5210,5210,0
20250219,190600,826853335,5210,5210,5210,5210,0
20250219,190500,826853335,5210,5210,5210,5210,0
20250219,190400,826853335,5210,5210,5210,5210,0
20250219,190300,826853335,5210,5210,5210,5210,0
20250219,190200,826853335,5210,5210,5210,5210,0
20250219,190100,826853335,5210,5210,5210,5210,0
20250219,190000,826853335,5210,5210,5210,5210,0
20250219,185900,826853335,5210,5210,5210,5210,0
20250219,185800,826853335,5210,5210,5210,5210,0
20250219,185700,826853335,5210,5210,5210,5210,0
20250219,185600,826853335,5210,5210,5210,5210,0
20250219,185500,826853335,5210,5210,5210,5210,0
20250219,185400,826853335,5210,5210,5210,5210,0
20250219,185300,826853335,5210,5210,5210,5210,4206
20250219,185200,826853335,5210,5210,5210,5210,0
20250219,185100,826853335,5210,5210,5210,5210,0
20250219,185000,826853335,5210,5210,5210,5210,0
20250219,184900,826853335,5210,5210,5210,5210,0
20250219,184800,826853335,5210,5210,5210,5210,0
20250219,184700,826853335,5210,5210,5210,5210,0
20250219,184600,826853335,5210,5210,5210,5210,0
20250219,184500,826853335,5210,5210,5210,5210,0
20250219,184400,826853335,5210,5210,5210,5210,0
20250219,184300,826853335,5210,5210,5210,5210,0
20250219,184200,826853335,5210,5210,5210,5210,0
20250219,184100,826853335,5210,5210,5210,5210,0
20250219,184000,826853335,5210,5210,5210,5210,0
20250219,183900,826853335,5210,5210,5210,5210,0
20250219,183800,826853335,5210,5210,5210,5210,0
20250219,183700,826853335,5210,5210,5210,5210,0
20250219,183600,826853335,5210,5210,5210,5210,0
20250219,183500,826853335,5210,5210,5210,5210,0
20250219,183400,826853335,5210,5210,5210,5210,0
20250219,183300,826853335,5210,5210,5210,5210,0
20250219,183200,826853335,5210,5210,5210,5210,0
20250219,183100,826853335,5210,5210,5210,5210,0
20250219,183000,826853335,5210,5210,5210,5210,0
20250219,182900,826853335,5210,5210,5210,5210,0
20250219,182800,826853335,5210,5210,5210,5210,0
20250219,182700,826853335,5210,5210,5210,5210,0
20250219,182600,826853335,5210,5210,5210,5210,0
20250219,182500,826853335,5210,5210,5210,5210,0
20250219,182400,826853335,5210,5210,5210,5210,0
20250219,182300,826853335,5210,5210,5210,5210,4206
20250219,182200,826853335,5210,5210,5210,5210,0
20250219,182100,826853335,5210,5210,5210,5210,0
20250219,182000,826853335,5210,5210,5210,5210,0
20250219,181900,826853335,5210,5210,5210,5210,0
20250219,181800,826853335,5210,5210,5210,5210,0
20250219,181700,826853335,5210,5210,5210,5210,0
20250219,181600,826853335,5210,5210,5210,5210,0
20250219,181500,826853335,5210,5210,5210,5210,0
20250219,181400,826853335,5210,5210,5210,5210,0
20250219,181300,826853335,5210,5210,5210,5210,0
20250219,181200,826853335,5210,5210,5210,5210,0
20250219,181100,826853335,5210,5210,5210,5210,0
20250219,181000,826853335,5210,5210,5210,5210,0
20250219,180900,826853335,5210,5210,5210,5210,0
20250219,180800,826853335,5210,5210,5210,5210,0
20250219,180700,826853335,5210,5210,5210,5210,0
20250219,180600,826853335,5210,5210,5210,5210,0
20250219,180500,826853335,5210,5210,5210,5210,0
20250219,180400,826853335,5210,5210,5210,5210,0
20250219,180300,826853335,5210,5210,5210,5210,0
20250219,180200,826853335,5210,5210,5210,5210,0
20250219,180100,826853335,5210,5210,5210,5210,0
20250219,180000,826853335,5210,5210,5210,5210,0
20250219,175900,826853335,5210,5210,5210,5210,0
20250219,175800,826853335,5210,5210,5210,5210,0
20250219,175700,826853335,5210,5210,5210,5210,0
20250219,175600,826853335,5210,5210,5210,5210,0
20250219,175500,826853335,5210,5210,5210,5210,0
20250219,175400,826853335,5210,5210,5210,5210,0
20250219,175300,826853335,5210,5210,5210,5210,4206
20250219,175200,826853335,5210,5210,5210,5210,0
20250219,175100,826853335,5210,5210,5210,5210,0
20250219,175000,826853335,5210,5210,5210,5210,0
20250219,174900,826853335,5210,5210,5210,5210,0
20250219,174800,826853335,5210,5210,5210,5210,0
20250219,174700,826853335,5210,5210,5210,5210,0
20250219,174600,826853335,5210,5210,5210,5210,0
20250219,174500,826853335,5210,5210,5210,5210,0
20250219,174400,826853335,5210,5210,5210,5210,0
20250219,174300,826853335,5210,5210,5210,5210,0
20250219,174200,826853335,5210,5210,5210,5210,0
20250219,174100,826853335,5210,5210,5210,5210,0
20250219,174000,826853335,5210,5210,5210,5210,0
20250219,173900,826853335,5210,5210,5210,5210,0
20250219,173800,826853335,5210,5210,5210,5210,0
20250219,173700,826853335,5210,5210,5210,5210,0
20250219,173600,826853335,5210,5210,5210,5210,0
20250219,173500,826853335,5210,5210,5210,5210,0
20250219,173400,826853335,5210,5210,5210,5210,0
20250219,173300,826853335,5210,5210,5210,5210,0
20250219,173200,826853335,5210,5210,5210,5210,0
20250219,173100,826853335,5210,5210,5210,5210,0
20250219,173000,826853335,5210,5210,5210,5210,0
20250219,172900,826853335,5210,5210,5210,5210,0
20250219,172800,826853335,5210,5210,5210,5210,0
20250219,172700,826853335,5210,5210,5210,5210,0
20250219,172600,826853335,5210,5210,5210,5210,0
20250219,172500,826853335,5210,5210,5210,5210,0
20250219,172400,826853335,5210,5210,5210,5210,0
20250219,172300,826853335,5210,5210,5210,5210,4206
20250219,172200,826853335,5210,5210,5210,5210,0
20250219,172100,826853335,5210,5210,5210,5210,0
20250219,172000,826853335,5210,5210,5210,5210,0
20250219,171900,826853335,5210,5210,5210,5210,0
20250219,171800,826853335,5210,5210,5210,5210,0
20250219,171700,826853335,5210,5210,5210,5210,0
20250219,171600,826853335,5210,5210,5210,5210,0
20250219,171500,826853335,5210,5210,5210,5210,0
20250219,171400,826853335,5210,5210,5210,5210,0
20250219,171300,826853335,5210,5210,5210,5210,0
20250219,171200,826853335,5210,5210,5210,5210,0
20250219,171100,826853335,5210,5210,5210,5210,0
20250219,171000,826853335,5210,5210,5210,5210,0
20250219,170900,826853335,5210,5210,5210,5210,0
20250219,170800,826853335,5210,5210,5210,5210,0
20250219,170700,826853335,5210,5210,5210,5210,0
20250219,170600,826853335,5210,5210,5210,5210,0
20250219,170500,826853335,5210,5210,5210,5210,0
20250219,170400,826853335,5210,5210,5210,5210,0
20250219,170300,826853335,5210,5210,5210,5210,0
20250219,170200,826853335,5210,5210,5210,5210,0
20250219,170100,826853335,5210,5210,5210,5210,0
20250219,170000,826853335,5210,5210,5210,5210,0
20250219,165900,826853335,5210,5210,5210,5210,0
20250219,165800,826853335,5210,5210,5210,5210,0
20250219,165700,826853335,5210,5210,5210,5210,0
20250219,165600,826853335,5210,5210,5210,5210,0
20250219,165500,826853335,5210,5210,5210,5210,0
20250219,165400,826853335,5210,5210,5210,5210,0
20250219,165300,826853335,5210,5210,5210,5210,4206
20250219,165200,826853335,5210,5210,5210,5210,0
20250219,165100,826853335,5210,5210,5210,5210,0
20250219,165000,826853335,5210,5210,5210,5210,0
20250219,164900,826853335,5210,5210,5210,5210,0
20250219,164800,826853335,5210,5210,5210,5210,0
20250219,164700,826853335,5210,5210,5210,5210,0
20250219,164600,826853335,5210,5210,5210,5210,0
20250219,164500,826853335,5210,5210,5210,5210,0
20250219,164400,826853335,5210,5210,5210,5210,0
20250219,164300,826853335,5210,5210,5210,5210,0
20250219,164200,826853335,5210,5210,5210,5210,0
20250219,164100,826853335,5210,5210,5210,5210,0
20250219,164000,826853335,5210,5210,5210,5210,0
20250219,163900,826853335,5210,5210,5210,5210,0
20250219,163800,826853335,5210,5210,5210,5210,0
20250219,163700,826853335,5210,5210,5210,5210,0
20250219,163600,826853335,5210,5210,5210,5210,0
20250219,163500,826853335,5210,5210,5210,5210,0
20250219,163400,826853335,5210,5210,5210,5210,0
20250219,163300,826853335,5210,5210,5210,5210,0
20250219,163200,826853335,5210,5210,5210,5210,0
20250219,163100,826853335,5210,5210,5210,5210,0
20250219,163000,826853335,5210,5210,5210,5210,0
20250219,162900,826853335,5210,5210,5210,5210,0
20250219,162800,826853335,5210,5210,5210,5210,0
20250219,162700,826853335,5210,5210,5210,5210,0
20250219,162600,826853335,5210,5210,5210,5210,0
20250219,162500,826853335,5210,5210,5210,5210,0
20250219,162400,826853335,5210,5210,5210,5210,0
20250219,162300,826853335,5210,5210,5210,5210,4206
20250219,162200,826853335,5210,5210,5210,5210,0
20250219,162100,826853335,5210,5210,5210,5210,0
20250219,162000,826853335,5210,5210,5210,5210,0
20250219,161900,826853335,5210,5210,5210,5210,0
20250219,161800,826853335,5210,5210,5210,5210,0
20250219,161700,826853335,5210,5210,5210,5210,0
20250219,161600,826853335,5210,5210,5210,5210,0
20250219,161500,826853335,5210,5210,5210,5210,0
20250219,161400,826853335,5210,5210,5210,5210,0
20250219,161300,826853335,5210,5210,5210,5210,0
20250219,161200,826853335,5210,5210,5210,5210,0
20250219,161100,826853335,5210,5210,5210,5210,0
20250219,161000,826853335,5210,5210,5210,5210,0
20250219,160900,826853335,5210,5210,5210,5210,0
20250219,160800,826853335,5210,5210,5210,5210,0
20250219,160700,826853335,5210,5210,5210,5210,0
20250219,160600,826853335,5210,5210,5210,5210,0
20250219,160500,826853335,5210,5210,5210,5210,0
20250219,160400,826853335,5210,5210,5210,5210,0
20250219,160300,826853335,5210,5210,5210,5210,0
20250219,160200,826853335,5210,5210,5210,5210,0
20250219,160100,826853335,5210,5210,5210,5210,0
20250219,160000,826853335,5210,5210,5210,5210,0
20250219,155900,826853335,5210,5210,5210,5210,0
20250219,155800,826853335,5210,5210,5210,5210,0
20250219,155700,826853335,5210,5210,5210,5210,0
20250219,155600,826853335,5210,5210,5210,5210,0
20250219,155500,826853335,5210,5210,5210,5210,0
20250219,155400,826853335,5210,5210,5210,5210,0
20250219,155300,826853335,5210,5210,5210,5210,4206
20250219,155200,826853335,5210,5210,5210,5210,0
20250219,155100,826853335,5210,5210,5210,5210,0
20250219,155000,826853335,5210,5210,5210,5210,0
20250219,154900,826853335,5210,5210,5210,5210,0
20250219,154800,826853335,5210,5210,5210,5210,0
20250219,154700,826853335,5210,5210,5210,5210,0
20250219,154600,826853335,5210,5210,5210,5210,0
20250219,154500,826853335,5210,5210,5210,5210,0
20250219,154400,826853335,5210,5210,5210,5210,0
20250219,154300,826853335,5210,5210,5210,5210,0
20250219,154200,826853335,5210,5210,5210,5210,0
20250219,154100,826853335,5210,5210,5210,5210,0
20250219,154000,826853335,5210,5210,5210,5210,0
20250219,153900,826853335,5210,5210,5210,5210,0
20250219,153800,826853335,5210,5210,5210,5210,0
20250219,153700,826853335,5210,5210,5210,5210,0
20250219,153600,826853335,5210,5210,5210,5210,0
20250219,153500,826853335,5210,5210,5210,5210,0
20250219,153400,826853335,5210,5210,5210,5210,0
20250219,153300,826853335,5210,5210,5210,5210,0
20250219,153200,826853335,5210,5210,5210,5210,0
20250219,153100,826853335,5210,5210,5210,5210,0
20250219,153000,826853335,5210,5210,5210,5210,4206
20250219,152900,804940075,5170,5170,5170,5170,0
20250219,152800,804940075,5170,5170,5170,5170,0
20250219,152700,804940075,5170,5170,5170,5170,0
20250219,152600,804940075,5170,5170,5170,5170,0
20250219,152500,804940075,5170,5170,5170,5170,0
20250219,152400,804940075,5170,5170,5170,5170,0
20250219,152300,804940075,5170,5170,5170,5170,0
20250219,152200,804940075,5170,5170,5170,5170,0
20250219,152100,804940075,5170,5170,5170,5170,0
20250219,152000,804940075,5170,5170,5170,5170,0
20250219,151900,804940075,5170,5220,5230,5160,3849
20250219,151800,785005595,5230,5220,5230,5220,121
20250219,151700,784373855,5200,5210,5210,5200,665
20250219,151600,780914325,5220,5220,5220,5220,158
20250219,151500,780089565,5230,5210,5240,5210,441
20250219,151400,777786435,5230,5230,5230,5230,1303
20250219,151300,770971745,5230,5230,5230,5230,55
20250219,151200,770684095,5230,5230,5230,5230,200
20250219,151100,769638095,5230,5230,5230,5230,202
20250219,151000,768581635,5230,5220,5230,5220,300
20250219,150900,767014965,5220,5220,5220,5210,209
20250219,150800,765925445,5220,5220,5220,5220,5
20250219,150700,765899345,5220,5210,5220,5210,359
20250219,150600,764028365,5200,5190,5200,5190,1660
20250219,150500,755404875,5220,5200,5220,5200,8446
20250219,150400,711448755,5190,5190,5190,5190,0
20250219,150300,711448755,5190,5190,5190,5190,2
20250219,150200,711438375,5190,5190,5190,5190,0
20250219,150100,711438375,5190,5190,5190,5190,130
20250219,150000,710763675,5200,5200,5200,5200,0
20250219,145900,710763675,5200,5190,5200,5190,50
20250219,145800,710503975,5180,5180,5180,5180,35
20250219,145700,710322675,5200,5200,5200,5200,50
20250219,145600,710062675,5180,5180,5180,5180,15
20250219,145500,709984975,5190,5190,5190,5190,0
20250219,145400,709984975,5190,5190,5190,5190,0
20250219,145300,709984975,5190,5190,5190,5190,559
20250219,145200,707083765,5180,5180,5180,5180,241
20250219,145100,705835385,5190,5190,5190,5190,797
20250219,145000,701698955,5190,5190,5190,5190,4
20250219,144900,701678195,5170,5190,5190,5170,784
20250219,144800,697611235,5190,5190,5190,5190,0
20250219,144700,697611235,5190,5180,5190,5180,1987
20250219,144600,687305805,5180,5180,5180,5180,138
20250219,144500,686590965,5180,5180,5180,5180,7
20250219,144400,686554705,5190,5190,5190,5190,0
20250219,144300,686554705,5190,5190,5190,5190,0
20250219,144200,686554705,5190,5190,5190,5190,0
20250219,144100,686554705,5190,5180,5190,5180,1195
20250219,144000,680355655,5190,5190,5190,5190,0
20250219,143900,680355655,5190,5180,5190,5180,207
20250219,143800,679282855,5180,5180,5180,5180,15
20250219,143700,679205155,5190,5190,5190,5190,0
20250219,143600,679205155,5190,5180,5190,5180,80
20250219,143500,678790045,5180,5190,5190,5180,516
20250219,143400,676114145,5190,5180,5190,5180,2654
20250219,143300,662354075,5180,5180,5180,5180,0
20250219,143200,662354075,5180,5180,5180,5180,100
20250219,143100,661836075,5180,5180,5180,5180,0
20250219,143000,661836075,5180,5190,5190,5180,70
20250219,142900,661472875,5190,5190,5190,5190,0
20250219,142800,661472875,5190,5190,5190,5190,100
20250219,142700,660953875,5190,5190,5190,5190,156
20250219,142600,660144235,5200,5200,5200,5200,1146
20250219,142500,654185035,5200,5190,5200,5190,5390
20250219,142400,626204265,5170,5170,5170,5170,791
20250219,142300,622114795,5180,5170,5180,5170,2919
20250219,142200,606998085,5170,5170,5170,5170,0
20250219,142100,606998085,5170,5170,5170,5170,1000
20250219,142000,601828085,5180,5170,5180,5170,70
20250219,141900,601466155,5180,5180,5180,5180,1
20250219,141800,601460975,5170,5170,5170,5170,185
20250219,141700,600504525,5160,5160,5160,5160,60
20250219,141600,600194925,5160,5160,5160,5160,197
20250219,141500,599178405,5170,5170,5170,5170,0
20250219,141400,599178405,5170,5170,5170,5170,14
20250219,141300,599106025,5170,5170,5170,5170,300
20250219,141200,597555025,5170,5170,5170,5170,555
20250219,141100,594685675,5170,5160,5170,5160,1121
20250219,141000,588890145,5170,5170,5170,5160,1046
20250219,140900,583482395,5170,5170,5170,5170,1079
20250219,140800,577903965,5160,5160,5180,5160,4755
20250219,140700,553347015,5150,5150,5150,5150,2236
20250219,140600,541831615,5130,5140,5140,5130,692
20250219,140500,538275735,5140,5150,5160,5140,2999
20250219,140400,522835585,5150,5140,5150,5140,811
20250219,140300,518664025,5150,5140,5150,5140,4943
20250219,140200,493247625,5130,5120,5130,5120,3558
20250219,140100,475003085,5120,5120,5120,5120,1189
20250219,140000,468915405,5100,5110,5110,5100,500
20250219,135900,466361705,5110,5110,5110,5110,1000
20250219,135800,461251705,5120,5120,5120,5120,811
20250219,135700,457099385,5120,5110,5120,5110,5127
20250219,135600,430871325,5100,5100,5100,5100,0
20250219,135500,430871325,5100,5100,5100,5100,1114
20250219,135400,425189925,5100,5100,5100,5100,0
20250219,135300,425189925,5100,5100,5100,5100,0
20250219,135200,425189925,5100,5100,5100,5100,0
20250219,135100,425189925,5100,5100,5100,5100,0
20250219,135000,425189925,5100,5100,5100,5100,0
20250219,134900,425189925,5100,5100,5100,5100,0
20250219,134800,425189925,5100,5100,5100,5100,82
20250219,134700,424771725,5100,5100,5100,5100,100
20250219,134600,424261725,5110,5110,5110,5110,0
20250219,134500,424261725,5110,5110,5110,5110,0
20250219,134400,424261725,5110,5110,5110,5110,15
20250219,134300,424185075,5110,5100,5110,5100,4237
20250219,134200,402559775,5100,5100,5100,5100,0
20250219,134100,402559775,5100,5100,5100,5100,0
20250219,134000,402559775,5100,5100,5100,5100,0
20250219,133900,402559775,5100,5100,5100,5100,0
20250219,133800,402559775,5100,5100,5100,5100,1162
20250219,133700,396633575,5090,5090,5090,5090,1500
20250219,133600,388998575,5090,5090,5090,5090,359
20250219,133500,387171265,5070,5080,5080,5050,630
20250219,133400,383982655,5090,5100,5100,5090,130
20250219,133300,383320945,5100,5100,5100,5100,0
20250219,133200,383320945,5100,5100,5100,5100,0
20250219,133100,383320945,5100,5100,5100,5100,0
20250219,133000,383320945,5100,5100,5100,5100,0
20250219,132900,383320945,5100,5100,5100,5100,11
20250219,132800,383264845,5100,5100,5100,5100,0
20250219,132700,383264845,5100,5100,5100,5100,826
20250219,132600,379052245,5100,5100,5100,5100,626
20250219,132500,375859645,5090,5120,5120,5090,676
20250219,132400,372411875,5110,5090,5110,5090,6493
20250219,132300,339316605,5090,5060,5090,5060,2189
20250219,132200,328208355,5060,5060,5060,5060,1
20250219,132100,328203295,5070,5070,5070,5070,5
20250219,132000,328177945,5030,5030,5030,5030,0
20250219,131900,328177945,5030,5030,5030,5030,0
20250219,131800,328177945,5030,5030,5030,5030,0
20250219,131700,328177945,5030,5030,5030,5030,5000
20250219,131600,303027945,5030,5030,5030,5030,0
20250219,131500,303027945,5030,5030,5030,5030,6009
20250219,131400,272802675,5070,5070,5070,5070,0
20250219,131300,272802675,5070,5070,5070,5070,0
20250219,131200,272802675,5070,5070,5070,5070,5
20250219,131100,272777325,5050,5050,5050,5050,1
20250219,131000,272772275,5030,5030,5030,5030,200
20250219,130900,271766275,5050,5050,5050,5050,0
20250219,130800,271766275,5050,5050,5050,5050,59
20250219,130700,271468325,5050,5050,5050,5050,491
20250219,130600,268988775,5050,5050,5050,5050,233
20250219,130500,267812125,5060,5060,5060,5060,0
20250219,130400,267812125,5060,5060,5060,5060,0
20250219,130300,267812125,5060,5050,5060,5050,1782
20250219,130200,258804195,5050,5050,5050,5050,0
20250219,130100,258804195,5050,5050,5050,5050,50
20250219,130000,258551695,5030,5030,5030,5030,897
20250219,125900,254039785,5040,5040,5040,5040,0
20250219,125800,254039785,5040,5040,5040,5040,20
20250219,125700,253938985,5040,5040,5040,5040,0
20250219,125600,253938985,5040,5040,5040,5040,0
20250219,125500,253938985,5040,5040,5040,5040,101
20250219,125400,253429945,5040,5040,5040,5040,100
20250219,125300,252925945,5040,5040,5040,5040,200
20250219,125200,251917945,5040,5040,5040,5040,150
20250219,125100,251161945,5050,5050,5050,5050,1
20250219,125000,251156895,5050,5050,5050,5050,0
20250219,124900,251156895,5050,5050,5050,5050,0
20250219,124800,251156895,5050,5050,5050,5050,1
20250219,124700,251151845,5050,5050,5050,5050,50
20250219,124600,250899345,5030,5030,5030,5030,278
20250219,124500,249501005,5060,5060,5060,5060,0
20250219,124400,249501005,5060,5060,5060,5060,0
20250219,124300,249501005,5060,5060,5060,5060,0
20250219,124200,249501005,5060,5060,5060,5060,0
20250219,124100,249501005,5060,5060,5060,5060,0
20250219,124000,249501005,5060,5060,5060,5060,0
20250219,123900,249501005,5060,5050,5060,5050,752
20250219,123800,245695895,5050,5050,5050,5050,0
20250219,123700,245695895,5050,5050,5050,5050,0
20250219,123600,245695895,5050,5050,5050,5050,0
20250219,123500,245695895,5050,5050,5050,5050,0
20250219,123400,245695895,5050,5050,5050,5050,0
20250219,123300,245695895,5050,5050,5050,5050,0
20250219,123200,245695895,5050,5050,5050,5050,100
20250219,123100,245190895,5060,5060,5060,5060,0
20250219,123000,245190895,5060,5060,5060,5060,0
20250219,122900,245190895,5060,5060,5060,5060,50
20250219,122800,244937895,5040,5040,5040,5040,181
20250219,122700,244025655,5060,5060,5060,5060,0
20250219,122600,244025655,5060,5060,5060,5060,0
20250219,122500,244025655,5060,5060,5060,5060,0
20250219,122400,244025655,5060,5060,5060,5060,0
20250219,122300,244025655,5060,5060,5060,5060,0
20250219,122200,244025655,5060,5060,5060,5060,0
20250219,122100,244025655,5060,5060,5060,5060,0
20250219,122000,244025655,5060,5060,5060,5060,0
20250219,121900,244025655,5060,5060,5060,5060,0
20250219,121800,244025655,5060,5060,5060,5060,0
20250219,121700,244025655,5060,5060,5060,5060,0
20250219,121600,244025655,5060,5060,5060,5060,0
20250219,121500,244025655,5060,5060,5060,5060,0
20250219,121400,244025655,5060,5060,5060,5060,0
20250219,121300,244025655,5060,5060,5060,5060,30
20250219,121200,243873855,5050,5050,5050,5050,160
20250219,121100,243065855,5050,5040,5050,5040,251
20250219,121000,241799815,5040,5040,5040,5040,0
20250219,120900,241799815,5040,5040,5040,5040,0
20250219,120800,241799815,5040,5040,5040,5040,0
20250219,120700,241799815,5040,5040,5040,5040,0
20250219,120600,241799815,5040,5040,5040,5040,0
20250219,120500,241799815,5040,5040,5040,5040,150
20250219,120400,241043815,5050,5040,5050,5040,459
20250219,120300,238727865,5050,5050,5050,5050,0
20250219,120200,238727865,5050,5050,5050,5050,0
20250219,120100,238727865,5050,5050,5050,5050,1
20250219,120000,238722815,5010,5010,5010,5010,0
20250219,115900,238722815,5010,5010,5010,5010,0
20250219,115800,238722815,5010,5010,5010,5010,0
20250219,115700,238722815,5010,5010,5010,5010,0
20250219,115600,238722815,5010,5010,5010,5010,0
20250219,115500,238722815,5010,5010,5010,5010,100
20250219,115400,238221815,5010,5020,5020,5010,383
20250219,115300,236300155,5060,5060,5060,5060,0
20250219,115200,236300155,5060,5050,5060,5050,40
20250219,115100,236097995,5050,5050,5050,5050,100
20250219,115000,235592995,5010,5040,5040,5010,866
20250219,114900,231244065,5040,5040,5040,5040,0
20250219,114800,231244065,5040,5040,5040,5040,0
20250219,114700,231244065,5040,5040,5040,5040,1
20250219,114600,231239025,5040,5040,5040,5040,0
20250219,114500,231239025,5040,5040,5040,5040,0
20250219,114400,231239025,5040,5040,5040,5040,140
20250219,114300,230533425,5050,5050,5050,5050,0
20250219,114200,230533425,5050,5050,5050,5050,0
20250219,114100,230533425,5050,5050,5050,5050,0
20250219,114000,230533425,5050,5050,5050,5050,0
20250219,113900,230533425,5050,5050,5050,5050,0
20250219,113800,230533425,5050,5050,5050,5050,0
20250219,113700,230533425,5050,5050,5050,5050,0
20250219,113600,230533425,5050,5050,5050,5050,0
20250219,113500,230533425,5050,5050,5050,5050,0
20250219,113400,230533425,5050,5050,5050,5050,103
20250219,113300,230013275,5060,5060,5060,5060,0
20250219,113200,230013275,5060,5060,5060,5060,0
20250219,113100,230013275,5060,5060,5060,5060,0
20250219,113000,230013275,5060,5060,5060,5060,0
20250219,112900,230013275,5060,5060,5060,5060,0
20250219,112800,230013275,5060,5060,5060,5060,0
20250219,112700,230013275,5060,5060,5060,5060,0
20250219,112600,230013275,5060,5060,5060,5060,0
20250219,112500,230013275,5060,5060,5060,5060,0
20250219,112400,230013275,5060,5060,5060,5060,0
20250219,112300,230013275,5060,5060,5060,5060,0
20250219,112200,230013275,5060,5060,5060,5060,0
20250219,112100,230013275,5060,5060,5060,5060,0
20250219,112000,230013275,5060,5060,5060,5060,0
20250219,111900,230013275,5060,5060,5060,5060,0
20250219,111800,230013275,5060,5060,5060,5060,0
20250219,111700,230013275,5060,5060,5060,5060,0
20250219,111600,230013275,5060,5060,5060,5060,0
20250219,111500,230013275,5060,5060,5060,5060,5
20250219,111400,229987975,5060,5060,5060,5060,0
20250219,111300,229987975,5060,5060,5060,5060,480
20250219,111200,227559175,5070,5070,5070,5070,0
20250219,111100,227559175,5070,5070,5070,5070,5
20250219,111000,227533825,5060,5040,5060,5040,504
20250219,110900,224988025,5040,5020,5040,5010,500
20250219,110800,222480845,5030,5030,5030,5030,0
20250219,110700,222480845,5030,5030,5030,5030,0
20250219,110600,222480845,5030,5030,5030,5030,0
20250219,110500,222480845,5030,5030,5030,5030,103
20250219,110400,221962755,5030,5030,5030,5030,0
20250219,110300,221962755,5030,5030,5030,5030,0
20250219,110200,221962755,5030,5030,5030,5030,0
20250219,110100,221962755,5030,5030,5030,5030,0
20250219,110000,221962755,5030,5030,5030,5030,0
20250219,105900,221962755,5030,5030,5030,5030,0
20250219,105800,221962755,5030,5030,5030,5030,0
20250219,105700,221962755,5030,5030,5030,5030,0
20250219,105600,221962755,5030,5030,5030,5030,10
20250219,105500,221912455,5040,5040,5040,5040,10
20250219,105400,221862055,5040,5040,5040,5040,0
20250219,105300,221862055,5040,5030,5040,5030,290
20250219,105200,220402455,5040,5040,5040,5040,205
20250219,105100,219369255,5050,5060,5070,5050,1583
20250219,105000,211345795,5060,5040,5060,5030,4011
20250219,104900,191072915,5040,5030,5040,5030,3563
20250219,104800,173126365,5030,5030,5030,5030,0
20250219,104700,173126365,5030,5030,5030,5030,0
20250219,104600,173126365,5030,5030,5030,5030,0
20250219,104500,173126365,5030,5000,5030,5000,832
20250219,104400,168966215,4975,4995,5000,4965,3089
20250219,104300,153596795,5000,5000,5000,5000,0
20250219,104200,153596795,5000,5000,5000,5000,0
20250219,104100,153596795,5000,5000,5000,4995,101
20250219,104000,153091895,4995,5000,5000,4965,4942
20250219,103900,128458710,5000,5030,5030,5000,11541
20250219,103800,70734070,5050,5050,5050,5050,0
20250219,103700,70734070,5050,5050,5050,5050,0
20250219,103600,70734070,5050,5040,5050,5040,420
20250219,103500,68617220,5040,5040,5040,5040,200
20250219,103400,67609220,5030,5030,5030,5030,0
20250219,103300,67609220,5030,5030,5030,5030,20
20250219,103200,67508620,5030,5030,5030,5030,0
20250219,103100,67508620,5030,5050,5050,5030,614
20250219,103000,64416870,5050,5050,5050,5050,10
20250219,102900,64366370,5050,5050,5050,5050,19
20250219,102800,64270420,5050,5050,5050,5050,23
20250219,102700,64154270,5050,5050,5050,5050,20
20250219,102600,64053270,5050,5050,5050,5050,0
20250219,102500,64053270,5050,5050,5050,5050,10
20250219,102400,64002770,5050,5050,5050,5050,0
20250219,102300,64002770,5050,5050,5050,5050,88
20250219,102200,63558370,5080,5080,5080,5080,0
20250219,102100,63558370,5080,5080,5080,5080,0
20250219,102000,63558370,5080,5080,5080,5080,0
20250219,101900,63558370,5080,5080,5080,5080,0
20250219,101800,63558370,5080,5080,5080,5080,0
20250219,101700,63558370,5080,5080,5080,5080,0
20250219,101600,63558370,5080,5080,5080,5080,0
20250219,101500,63558370,5080,5080,5080,5080,1
20250219,101400,63553290,5050,5050,5050,5050,0
20250219,101300,63553290,5050,5060,5060,5050,335
20250219,101200,61860990,5090,5090,5090,5090,0
20250219,101100,61860990,5090,5090,5090,5090,0
20250219,101000,61860990,5090,5090,5090,5090,0
20250219,100900,61860990,5090,5090,5090,5090,0
20250219,100800,61860990,5090,5090,5090,5090,0
20250219,100700,61860990,5090,5090,5090,5090,0
20250219,100600,61860990,5090,5090,5090,5090,0
20250219,100500,61860990,5090,5090,5090,5080,90
20250219,100400,61403230,5090,5090,5090,5060,74
20250219,100300,61027140,5090,5050,5090,5050,242
20250219,100200,59801260,5050,5070,5090,5040,2025
20250219,100100,49519400,5070,5070,5070,5070,0
20250219,100000,49519400,5070,5050,5070,5050,120
20250219,095900,48912830,5050,5010,5050,5010,1370
20250219,095800,42015400,5050,5050,5050,5050,0
20250219,095700,42015400,5050,5050,5050,5050,3
20250219,095600,42000250,5020,5020,5020,5020,377
20250219,095500,40107710,5060,5060,5060,5060,0
20250219,095400,40107710,5060,5030,5060,5030,639
20250219,095300,36891390,5070,5030,5070,5030,51
20250219,095200,36634460,5080,5080,5080,5080,0
20250219,095100,36634460,5080,5030,5080,5030,550
20250219,095000,33853950,5030,5030,5030,5030,10
20250219,094900,33803650,5020,5020,5020,5020,131
20250219,094800,33146030,5030,5030,5030,5030,100
20250219,094700,32643030,5030,5030,5030,5030,0
20250219,094600,32643030,5030,5030,5030,5030,0
20250219,094500,32643030,5030,5030,5030,5030,4
20250219,094400,32622910,5040,5040,5040,5040,0
20250219,094300,32622910,5040,5040,5040,5040,0
20250219,094200,32622910,5040,5040,5040,5040,0
20250219,094100,32622910,5040,5040,5040,5040,0
20250219,094000,32622910,5040,5040,5040,5040,0
20250219,093900,32622910,5040,5040,5040,5040,0
20250219,093800,32622910,5040,5040,5040,5040,0
20250219,093700,32622910,5040,5040,5040,5040,1
20250219,093600,32617870,5030,5030,5030,5030,120
20250219,093500,32014270,5030,5030,5030,5030,20
20250219,093400,31913670,5030,5030,5030,5030,1
20250219,093300,31908640,5030,5030,5030,5030,300
20250219,093200,30399640,5030,5030,5030,5030,0
20250219,093100,30399640,5030,5030,5030,5030,0
20250219,093000,30399640,5030,5030,5030,5030,2
20250219,092900,30389580,5030,5030,5030,5030,0
20250219,092800,30389580,5030,5030,5030,5030,0
20250219,092700,30389580,5030,5030,5030,5030,0
20250219,092600,30389580,5030,5030,5030,5030,50
20250219,092500,30138080,5030,5030,5030,5030,0
20250219,092400,30138080,5030,5030,5030,5030,399
20250219,092300,28131110,5020,5020,5020,5020,0
20250219,092200,28131110,5020,5020,5020,5020,0
20250219,092100,28131110,5020,5020,5020,5020,400
20250219,092000,26123110,5020,5050,5050,5020,818
20250219,091900,22003680,5050,5050,5050,5050,130
20250219,091800,21347180,5030,5040,5040,5030,713
20250219,091700,17755960,5050,5050,5050,5050,52
20250219,091600,17493360,5050,5050,5050,5050,0
20250219,091500,17493360,5050,5050,5050,5050,1
20250219,091400,17488310,5040,5040,5040,5040,0
20250219,091300,17488310,5040,5040,5040,5040,0
20250219,091200,17488310,5040,5040,5040,5040,0
20250219,091100,17488310,5040,5050,5050,5040,2000
20250219,091000,7406280,5090,5090,5090,5090,20
20250219,090900,7304480,5050,5050,5050,5050,27
20250219,090800,7168130,5050,5050,5050,5050,0
20250219,090700,7168130,5050,5050,5050,5050,1
20250219,090600,7163080,5100,5070,5100,5060,1147
20250219,090500,1319300,5070,5070,5070,5070,0
20250219,090400,1319300,5070,5070,5070,5070,0
20250219,090300,1319300,5070,5070,5070,5070,0
20250219,090200,1319300,5070,5070,5070,5070,0
20250219,090100,1319300,5070,5070,5070,5070,0
20250219,090000,1319300,5070,5100,5100,5070,181