KissMeData/126640/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202500,477149166,1378,1378,1378,1378,3545
20250219,202400,477149166,1378,1378,1378,1378,0
20250219,202300,477149166,1378,1378,1378,1378,0
20250219,202200,477149166,1378,1378,1378,1378,0
20250219,202100,477149166,1378,1378,1378,1378,0
20250219,202000,477149166,1378,1378,1378,1378,0
20250219,201900,477149166,1378,1378,1378,1378,0
20250219,201800,477149166,1378,1378,1378,1378,0
20250219,201700,477149166,1378,1378,1378,1378,0
20250219,201600,477149166,1378,1378,1378,1378,0
20250219,201500,477149166,1378,1378,1378,1378,0
20250219,201400,477149166,1378,1378,1378,1378,0
20250219,201300,477149166,1378,1378,1378,1378,0
20250219,201200,477149166,1378,1378,1378,1378,0
20250219,201100,477149166,1378,1378,1378,1378,0
20250219,201000,477149166,1378,1378,1378,1378,0
20250219,200900,477149166,1378,1378,1378,1378,0
20250219,200800,477149166,1378,1378,1378,1378,0
20250219,200700,477149166,1378,1378,1378,1378,0
20250219,200600,477149166,1378,1378,1378,1378,0
20250219,200500,477149166,1378,1378,1378,1378,0
20250219,200400,477149166,1378,1378,1378,1378,0
20250219,200300,477149166,1378,1378,1378,1378,0
20250219,200200,477149166,1378,1378,1378,1378,0
20250219,200100,477149166,1378,1378,1378,1378,0
20250219,200000,477149166,1378,1378,1378,1378,0
20250219,195900,477149166,1378,1378,1378,1378,0
20250219,195800,477149166,1378,1378,1378,1378,0
20250219,195700,477149166,1378,1378,1378,1378,0
20250219,195600,477149166,1378,1378,1378,1378,0
20250219,195500,477149166,1378,1378,1378,1378,3545
20250219,195400,477149166,1378,1378,1378,1378,0
20250219,195300,477149166,1378,1378,1378,1378,0
20250219,195200,477149166,1378,1378,1378,1378,0
20250219,195100,477149166,1378,1378,1378,1378,0
20250219,195000,477149166,1378,1378,1378,1378,0
20250219,194900,477149166,1378,1378,1378,1378,0
20250219,194800,477149166,1378,1378,1378,1378,0
20250219,194700,477149166,1378,1378,1378,1378,0
20250219,194600,477149166,1378,1378,1378,1378,0
20250219,194500,477149166,1378,1378,1378,1378,0
20250219,194400,477149166,1378,1378,1378,1378,0
20250219,194300,477149166,1378,1378,1378,1378,0
20250219,194200,477149166,1378,1378,1378,1378,0
20250219,194100,477149166,1378,1378,1378,1378,0
20250219,194000,477149166,1378,1378,1378,1378,0
20250219,193900,477149166,1378,1378,1378,1378,0
20250219,193800,477149166,1378,1378,1378,1378,0
20250219,193700,477149166,1378,1378,1378,1378,0
20250219,193600,477149166,1378,1378,1378,1378,0
20250219,193500,477149166,1378,1378,1378,1378,0
20250219,193400,477149166,1378,1378,1378,1378,0
20250219,193300,477149166,1378,1378,1378,1378,0
20250219,193200,477149166,1378,1378,1378,1378,0
20250219,193100,477149166,1378,1378,1378,1378,0
20250219,193000,477149166,1378,1378,1378,1378,0
20250219,192900,477149166,1378,1378,1378,1378,0
20250219,192800,477149166,1378,1378,1378,1378,0
20250219,192700,477149166,1378,1378,1378,1378,0
20250219,192600,477149166,1378,1378,1378,1378,0
20250219,192500,477149166,1378,1378,1378,1378,3545
20250219,192400,477149166,1378,1378,1378,1378,0
20250219,192300,477149166,1378,1378,1378,1378,0
20250219,192200,477149166,1378,1378,1378,1378,0
20250219,192100,477149166,1378,1378,1378,1378,0
20250219,192000,477149166,1378,1378,1378,1378,0
20250219,191900,477149166,1378,1378,1378,1378,0
20250219,191800,477149166,1378,1378,1378,1378,0
20250219,191700,477149166,1378,1378,1378,1378,0
20250219,191600,477149166,1378,1378,1378,1378,0
20250219,191500,477149166,1378,1378,1378,1378,0
20250219,191400,477149166,1378,1378,1378,1378,0
20250219,191300,477149166,1378,1378,1378,1378,0
20250219,191200,477149166,1378,1378,1378,1378,0
20250219,191100,477149166,1378,1378,1378,1378,0
20250219,191000,477149166,1378,1378,1378,1378,0
20250219,190900,477149166,1378,1378,1378,1378,0
20250219,190800,477149166,1378,1378,1378,1378,0
20250219,190700,477149166,1378,1378,1378,1378,0
20250219,190600,477149166,1378,1378,1378,1378,0
20250219,190500,477149166,1378,1378,1378,1378,0
20250219,190400,477149166,1378,1378,1378,1378,0
20250219,190300,477149166,1378,1378,1378,1378,0
20250219,190200,477149166,1378,1378,1378,1378,0
20250219,190100,477149166,1378,1378,1378,1378,0
20250219,190000,477149166,1378,1378,1378,1378,0
20250219,185900,477149166,1378,1378,1378,1378,0
20250219,185800,477149166,1378,1378,1378,1378,0
20250219,185700,477149166,1378,1378,1378,1378,0
20250219,185600,477149166,1378,1378,1378,1378,0
20250219,185500,477149166,1378,1378,1378,1378,3545
20250219,185400,477149166,1378,1378,1378,1378,0
20250219,185300,477149166,1378,1378,1378,1378,0
20250219,185200,477149166,1378,1378,1378,1378,0
20250219,185100,477149166,1378,1378,1378,1378,0
20250219,185000,477149166,1378,1378,1378,1378,0
20250219,184900,477149166,1378,1378,1378,1378,0
20250219,184800,477149166,1378,1378,1378,1378,0
20250219,184700,477149166,1378,1378,1378,1378,0
20250219,184600,477149166,1378,1378,1378,1378,0
20250219,184500,477149166,1378,1378,1378,1378,0
20250219,184400,477149166,1378,1378,1378,1378,0
20250219,184300,477149166,1378,1378,1378,1378,0
20250219,184200,477149166,1378,1378,1378,1378,0
20250219,184100,477149166,1378,1378,1378,1378,0
20250219,184000,477149166,1378,1378,1378,1378,0
20250219,183900,477149166,1378,1378,1378,1378,0
20250219,183800,477149166,1378,1378,1378,1378,0
20250219,183700,477149166,1378,1378,1378,1378,0
20250219,183600,477149166,1378,1378,1378,1378,0
20250219,183500,477149166,1378,1378,1378,1378,0
20250219,183400,477149166,1378,1378,1378,1378,0
20250219,183300,477149166,1378,1378,1378,1378,0
20250219,183200,477149166,1378,1378,1378,1378,0
20250219,183100,477149166,1378,1378,1378,1378,0
20250219,183000,477149166,1378,1378,1378,1378,0
20250219,182900,477149166,1378,1378,1378,1378,0
20250219,182800,477149166,1378,1378,1378,1378,0
20250219,182700,477149166,1378,1378,1378,1378,0
20250219,182600,477149166,1378,1378,1378,1378,0
20250219,182500,477149166,1378,1378,1378,1378,3545
20250219,182400,477149166,1378,1378,1378,1378,0
20250219,182300,477149166,1378,1378,1378,1378,0
20250219,182200,477149166,1378,1378,1378,1378,0
20250219,182100,477149166,1378,1378,1378,1378,0
20250219,182000,477149166,1378,1378,1378,1378,0
20250219,181900,477149166,1378,1378,1378,1378,0
20250219,181800,477149166,1378,1378,1378,1378,0
20250219,181700,477149166,1378,1378,1378,1378,0
20250219,181600,477149166,1378,1378,1378,1378,0
20250219,181500,477149166,1378,1378,1378,1378,0
20250219,181400,477149166,1378,1378,1378,1378,0
20250219,181300,477149166,1378,1378,1378,1378,0
20250219,181200,477149166,1378,1378,1378,1378,0
20250219,181100,477149166,1378,1378,1378,1378,0
20250219,181000,477149166,1378,1378,1378,1378,0
20250219,180900,477149166,1378,1378,1378,1378,0
20250219,180800,477149166,1378,1378,1378,1378,0
20250219,180700,477149166,1378,1378,1378,1378,0
20250219,180600,477149166,1378,1378,1378,1378,0
20250219,180500,477149166,1378,1378,1378,1378,0
20250219,180400,477149166,1378,1378,1378,1378,0
20250219,180300,477149166,1378,1378,1378,1378,0
20250219,180200,477149166,1378,1378,1378,1378,0
20250219,180100,477149166,1378,1378,1378,1378,0
20250219,180000,477149166,1378,1378,1378,1378,0
20250219,175900,477149166,1378,1378,1378,1378,0
20250219,175800,477149166,1378,1378,1378,1378,0
20250219,175700,477149166,1378,1378,1378,1378,0
20250219,175600,477149166,1378,1378,1378,1378,0
20250219,175500,477149166,1378,1378,1378,1378,3545
20250219,175400,477149166,1378,1378,1378,1378,0
20250219,175300,477149166,1378,1378,1378,1378,0
20250219,175200,477149166,1378,1378,1378,1378,0
20250219,175100,477149166,1378,1378,1378,1378,0
20250219,175000,477149166,1378,1378,1378,1378,0
20250219,174900,477149166,1378,1378,1378,1378,0
20250219,174800,477149166,1378,1378,1378,1378,0
20250219,174700,477149166,1378,1378,1378,1378,0
20250219,174600,477149166,1378,1378,1378,1378,0
20250219,174500,477149166,1378,1378,1378,1378,0
20250219,174400,477149166,1378,1378,1378,1378,0
20250219,174300,477149166,1378,1378,1378,1378,0
20250219,174200,477149166,1378,1378,1378,1378,0
20250219,174100,477149166,1378,1378,1378,1378,0
20250219,174000,477149166,1378,1378,1378,1378,0
20250219,173900,477149166,1378,1378,1378,1378,0
20250219,173800,477149166,1378,1378,1378,1378,0
20250219,173700,477149166,1378,1378,1378,1378,0
20250219,173600,477149166,1378,1378,1378,1378,0
20250219,173500,477149166,1378,1378,1378,1378,0
20250219,173400,477149166,1378,1378,1378,1378,0
20250219,173300,477149166,1378,1378,1378,1378,0
20250219,173200,477149166,1378,1378,1378,1378,0
20250219,173100,477149166,1378,1378,1378,1378,0
20250219,173000,477149166,1378,1378,1378,1378,0
20250219,172900,477149166,1378,1378,1378,1378,0
20250219,172800,477149166,1378,1378,1378,1378,0
20250219,172700,477149166,1378,1378,1378,1378,0
20250219,172600,477149166,1378,1378,1378,1378,0
20250219,172500,477149166,1378,1378,1378,1378,3545
20250219,172400,477149166,1378,1378,1378,1378,0
20250219,172300,477149166,1378,1378,1378,1378,0
20250219,172200,477149166,1378,1378,1378,1378,0
20250219,172100,477149166,1378,1378,1378,1378,0
20250219,172000,477149166,1378,1378,1378,1378,0
20250219,171900,477149166,1378,1378,1378,1378,0
20250219,171800,477149166,1378,1378,1378,1378,0
20250219,171700,477149166,1378,1378,1378,1378,0
20250219,171600,477149166,1378,1378,1378,1378,0
20250219,171500,477149166,1378,1378,1378,1378,0
20250219,171400,477149166,1378,1378,1378,1378,0
20250219,171300,477149166,1378,1378,1378,1378,0
20250219,171200,477149166,1378,1378,1378,1378,0
20250219,171100,477149166,1378,1378,1378,1378,0
20250219,171000,477149166,1378,1378,1378,1378,0
20250219,170900,477149166,1378,1378,1378,1378,0
20250219,170800,477149166,1378,1378,1378,1378,0
20250219,170700,477149166,1378,1378,1378,1378,0
20250219,170600,477149166,1378,1378,1378,1378,0
20250219,170500,477149166,1378,1378,1378,1378,0
20250219,170400,477149166,1378,1378,1378,1378,0
20250219,170300,477149166,1378,1378,1378,1378,0
20250219,170200,477149166,1378,1378,1378,1378,0
20250219,170100,477149166,1378,1378,1378,1378,0
20250219,170000,477149166,1378,1378,1378,1378,0
20250219,165900,477149166,1378,1378,1378,1378,0
20250219,165800,477149166,1378,1378,1378,1378,0
20250219,165700,477149166,1378,1378,1378,1378,0
20250219,165600,477149166,1378,1378,1378,1378,0
20250219,165500,477149166,1378,1378,1378,1378,3545
20250219,165400,477149166,1378,1378,1378,1378,0
20250219,165300,477149166,1378,1378,1378,1378,0
20250219,165200,477149166,1378,1378,1378,1378,0
20250219,165100,477149166,1378,1378,1378,1378,0
20250219,165000,477149166,1378,1378,1378,1378,0
20250219,164900,477149166,1378,1378,1378,1378,0
20250219,164800,477149166,1378,1378,1378,1378,0
20250219,164700,477149166,1378,1378,1378,1378,0
20250219,164600,477149166,1378,1378,1378,1378,0
20250219,164500,477149166,1378,1378,1378,1378,0
20250219,164400,477149166,1378,1378,1378,1378,0
20250219,164300,477149166,1378,1378,1378,1378,0
20250219,164200,477149166,1378,1378,1378,1378,0
20250219,164100,477149166,1378,1378,1378,1378,0
20250219,164000,477149166,1378,1378,1378,1378,0
20250219,163900,477149166,1378,1378,1378,1378,0
20250219,163800,477149166,1378,1378,1378,1378,0
20250219,163700,477149166,1378,1378,1378,1378,0
20250219,163600,477149166,1378,1378,1378,1378,0
20250219,163500,477149166,1378,1378,1378,1378,0
20250219,163400,477149166,1378,1378,1378,1378,0
20250219,163300,477149166,1378,1378,1378,1378,0
20250219,163200,477149166,1378,1378,1378,1378,0
20250219,163100,477149166,1378,1378,1378,1378,0
20250219,163000,477149166,1378,1378,1378,1378,0
20250219,162900,477149166,1378,1378,1378,1378,0
20250219,162800,477149166,1378,1378,1378,1378,0
20250219,162700,477149166,1378,1378,1378,1378,0
20250219,162600,477149166,1378,1378,1378,1378,0
20250219,162500,477149166,1378,1378,1378,1378,3545
20250219,162400,477149166,1378,1378,1378,1378,0
20250219,162300,477149166,1378,1378,1378,1378,0
20250219,162200,477149166,1378,1378,1378,1378,0
20250219,162100,477149166,1378,1378,1378,1378,0
20250219,162000,477149166,1378,1378,1378,1378,0
20250219,161900,477149166,1378,1378,1378,1378,0
20250219,161800,477149166,1378,1378,1378,1378,0
20250219,161700,477149166,1378,1378,1378,1378,0
20250219,161600,477149166,1378,1378,1378,1378,0
20250219,161500,477149166,1378,1378,1378,1378,0
20250219,161400,477149166,1378,1378,1378,1378,0
20250219,161300,477149166,1378,1378,1378,1378,0
20250219,161200,477149166,1378,1378,1378,1378,0
20250219,161100,477149166,1378,1378,1378,1378,0
20250219,161000,477149166,1378,1378,1378,1378,0
20250219,160900,477149166,1378,1378,1378,1378,0
20250219,160800,477149166,1378,1378,1378,1378,0
20250219,160700,477149166,1378,1378,1378,1378,0
20250219,160600,477149166,1378,1378,1378,1378,0
20250219,160500,477149166,1378,1378,1378,1378,0
20250219,160400,477149166,1378,1378,1378,1378,0
20250219,160300,477149166,1378,1378,1378,1378,0
20250219,160200,477149166,1378,1378,1378,1378,0
20250219,160100,477149166,1378,1378,1378,1378,0
20250219,160000,477149166,1378,1378,1378,1378,0
20250219,155900,477149166,1378,1378,1378,1378,0
20250219,155800,477149166,1378,1378,1378,1378,0
20250219,155700,477149166,1378,1378,1378,1378,0
20250219,155600,477149166,1378,1378,1378,1378,0
20250219,155500,477149166,1378,1378,1378,1378,3545
20250219,155400,477149166,1378,1378,1378,1378,0
20250219,155300,477149166,1378,1378,1378,1378,0
20250219,155200,477149166,1378,1378,1378,1378,0
20250219,155100,477149166,1378,1378,1378,1378,0
20250219,155000,477149166,1378,1378,1378,1378,0
20250219,154900,477149166,1378,1378,1378,1378,0
20250219,154800,477149166,1378,1378,1378,1378,0
20250219,154700,477149166,1378,1378,1378,1378,0
20250219,154600,477149166,1378,1378,1378,1378,0
20250219,154500,477149166,1378,1378,1378,1378,0
20250219,154400,477149166,1378,1378,1378,1378,0
20250219,154300,477149166,1378,1378,1378,1378,0
20250219,154200,477149166,1378,1378,1378,1378,0
20250219,154100,477149166,1378,1378,1378,1378,0
20250219,154000,477149166,1378,1378,1378,1378,0
20250219,153900,477149166,1378,1378,1378,1378,0
20250219,153800,477149166,1378,1378,1378,1378,0
20250219,153700,477149166,1378,1378,1378,1378,0
20250219,153600,477149166,1378,1378,1378,1378,0
20250219,153500,477149166,1378,1378,1378,1378,0
20250219,153400,477149166,1378,1378,1378,1378,0
20250219,153300,477149166,1378,1378,1378,1378,0
20250219,153200,477149166,1378,1378,1378,1378,0
20250219,153100,477149166,1378,1378,1378,1378,0
20250219,153000,477149166,1378,1378,1378,1378,3545
20250219,152900,472264156,1375,1375,1375,1375,0
20250219,152800,472264156,1375,1375,1375,1375,0
20250219,152700,472264156,1375,1375,1375,1375,0
20250219,152600,472264156,1375,1375,1375,1375,0
20250219,152500,472264156,1375,1375,1375,1375,0
20250219,152400,472264156,1375,1375,1375,1375,0
20250219,152300,472264156,1375,1375,1375,1375,0
20250219,152200,472264156,1375,1375,1375,1375,0
20250219,152100,472264156,1375,1375,1375,1375,0
20250219,152000,472264156,1375,1375,1375,1375,0
20250219,151900,472264156,1375,1375,1375,1375,1
20250219,151800,472262781,1373,1373,1373,1373,700
20250219,151700,471301681,1375,1375,1375,1375,0
20250219,151600,471301681,1375,1375,1375,1375,0
20250219,151500,471301681,1375,1375,1375,1375,0
20250219,151400,471301681,1375,1375,1375,1375,46
20250219,151300,471238431,1375,1375,1375,1375,200
20250219,151200,470963431,1375,1375,1375,1375,390
20250219,151100,470427181,1375,1375,1375,1375,0
20250219,151000,470427181,1375,1375,1376,1375,301
20250219,150900,470013305,1376,1375,1376,1375,282
20250219,150800,469625554,1372,1375,1375,1372,10
20250219,150700,469611831,1373,1373,1373,1373,0
20250219,150600,469611831,1373,1373,1373,1373,0
20250219,150500,469611831,1373,1373,1373,1373,577
20250219,150400,468819610,1373,1375,1375,1373,512
20250219,150300,468116554,1375,1375,1375,1375,0
20250219,150200,468116554,1375,1375,1375,1375,23
20250219,150100,468084929,1375,1375,1375,1375,0
20250219,150000,468084929,1375,1375,1375,1375,0
20250219,145900,468084929,1375,1375,1375,1375,0
20250219,145800,468084929,1375,1375,1375,1375,0
20250219,145700,468084929,1375,1375,1375,1375,0
20250219,145600,468084929,1375,1375,1375,1374,314
20250219,145500,467653489,1374,1374,1374,1374,310
20250219,145400,467227549,1376,1376,1376,1376,0
20250219,145300,467227549,1376,1376,1376,1376,0
20250219,145200,467227549,1376,1376,1376,1376,20
20250219,145100,467200029,1376,1376,1376,1376,50
20250219,145000,467131229,1376,1376,1376,1376,0
20250219,144900,467131229,1376,1376,1376,1376,0
20250219,144800,467131229,1376,1376,1376,1376,0
20250219,144700,467131229,1376,1376,1376,1376,0
20250219,144600,467131229,1376,1376,1376,1376,0
20250219,144500,467131229,1376,1376,1376,1376,0
20250219,144400,467131229,1376,1376,1376,1376,123
20250219,144300,466961981,1376,1376,1376,1376,2
20250219,144200,466959229,1379,1379,1379,1379,0
20250219,144100,466959229,1379,1375,1379,1375,3
20250219,144000,466955100,1379,1379,1379,1379,0
20250219,143900,466955100,1379,1376,1379,1373,4216
20250219,143800,461162243,1379,1379,1379,1379,0
20250219,143700,461162243,1379,1379,1379,1379,0
20250219,143600,461162243,1379,1379,1379,1379,0
20250219,143500,461162243,1379,1376,1379,1375,1301
20250219,143400,459371773,1376,1376,1376,1376,0
20250219,143300,459371773,1376,1376,1376,1376,5
20250219,143200,459364893,1378,1378,1378,1378,1
20250219,143100,459363515,1378,1376,1378,1376,9
20250219,143000,459351123,1378,1376,1378,1376,62
20250219,142900,459265807,1378,1379,1379,1376,35
20250219,142800,459217620,1378,1378,1379,1378,77
20250219,142700,459111508,1380,1378,1380,1377,35
20250219,142600,459063271,1380,1380,1380,1376,311
20250219,142500,458634197,1375,1378,1380,1375,49
20250219,142400,458566714,1375,1377,1377,1375,50
20250219,142300,458497953,1378,1378,1378,1378,324
20250219,142200,458051481,1378,1380,1380,1378,328
20250219,142100,457599043,1380,1378,1380,1378,3
20250219,142000,457594907,1380,1380,1380,1380,11
20250219,141900,457579727,1380,1380,1380,1380,0
20250219,141800,457579727,1380,1380,1380,1380,0
20250219,141700,457579727,1380,1379,1380,1379,219
20250219,141600,457277724,1380,1379,1380,1379,1199
20250219,141500,455623637,1379,1379,1379,1379,23
20250219,141400,455591920,1380,1380,1380,1380,0
20250219,141300,455591920,1380,1380,1380,1380,0
20250219,141200,455591920,1380,1377,1380,1377,4
20250219,141100,455586409,1381,1381,1381,1381,0
20250219,141000,455586409,1381,1381,1381,1381,1
20250219,140900,455585028,1380,1380,1380,1380,1453
20250219,140800,453579888,1380,1379,1380,1379,1610
20250219,140700,451359688,1379,1379,1379,1379,1
20250219,140600,451358309,1379,1379,1379,1379,50
20250219,140500,451289359,1380,1366,1380,1365,11001
20250219,140400,436202519,1367,1367,1367,1367,1927
20250219,140300,433568310,1367,1367,1367,1367,347
20250219,140200,433093961,1367,1367,1367,1367,0
20250219,140100,433093961,1367,1367,1367,1367,2356
20250219,140000,429873309,1368,1368,1368,1368,0
20250219,135900,429873309,1368,1368,1368,1368,228
20250219,135800,429561405,1368,1368,1368,1368,73
20250219,135700,429461541,1369,1369,1369,1369,0
20250219,135600,429461541,1369,1369,1369,1369,0
20250219,135500,429461541,1369,1367,1369,1367,368
20250219,135400,428957765,1367,1367,1367,1367,500
20250219,135300,428274265,1367,1367,1367,1367,553
20250219,135200,427518314,1367,1367,1367,1367,600
20250219,135100,426698114,1367,1367,1367,1360,494
20250219,135000,426026256,1360,1365,1365,1360,500
20250219,134900,425345805,1367,1367,1367,1367,429
20250219,134800,424759362,1366,1367,1367,1366,128
20250219,134700,424584487,1367,1367,1367,1367,1
20250219,134600,424583120,1365,1365,1365,1365,4
20250219,134500,424577660,1367,1367,1367,1367,2
20250219,134400,424574926,1367,1367,1367,1367,100
20250219,134300,424438226,1367,1367,1367,1367,0
20250219,134200,424438226,1367,1367,1367,1367,2
20250219,134100,424435492,1367,1365,1367,1365,993
20250219,134000,423080045,1365,1365,1365,1365,0
20250219,133900,423080045,1365,1365,1365,1365,0
20250219,133800,423080045,1365,1365,1365,1365,0
20250219,133700,423080045,1365,1362,1365,1362,3
20250219,133600,423075956,1365,1365,1365,1365,0
20250219,133500,423075956,1365,1364,1365,1364,10
20250219,133400,423062311,1365,1365,1365,1365,20
20250219,133300,423035011,1369,1369,1369,1369,0
20250219,133200,423035011,1369,1366,1369,1360,1033
20250219,133100,421629434,1366,1365,1369,1365,140
20250219,133000,421437914,1365,1363,1365,1363,211
20250219,132900,421149901,1362,1361,1362,1361,2
20250219,132800,421147178,1369,1365,1369,1365,3168
20250219,132700,416815696,1365,1365,1365,1365,1
20250219,132600,416814331,1360,1360,1360,1360,2250
20250219,132500,413754331,1365,1365,1365,1365,200
20250219,132400,413481331,1365,1364,1365,1364,100
20250219,132300,413344840,1365,1361,1365,1361,702
20250219,132200,412387379,1365,1365,1365,1365,1
20250219,132100,412386014,1361,1364,1365,1361,1137
20250219,132000,410838531,1365,1366,1366,1363,759
20250219,131900,409803498,1370,1369,1370,1369,1000
20250219,131800,408433916,1370,1370,1370,1370,0
20250219,131700,408433916,1370,1370,1370,1370,1
20250219,131600,408432546,1363,1363,1370,1362,2909
20250219,131500,404467979,1371,1371,1371,1371,0
20250219,131400,404467979,1371,1370,1371,1370,6816
20250219,131300,395129330,1370,1370,1370,1370,1
20250219,131200,395127960,1369,1370,1370,1369,721
20250219,131100,394140210,1368,1368,1368,1368,17
20250219,131000,394116954,1370,1361,1370,1361,6
20250219,130900,394108779,1370,1370,1370,1370,140
20250219,130800,393916979,1370,1365,1370,1365,3105
20250219,130700,389670236,1365,1365,1365,1365,2000
20250219,130600,386940236,1365,1364,1365,1364,1000
20250219,130500,385575638,1366,1366,1366,1366,0
20250219,130400,385575638,1366,1366,1366,1366,0
20250219,130300,385575638,1366,1366,1366,1366,0
20250219,130200,385575638,1366,1366,1366,1366,0
20250219,130100,385575638,1366,1357,1366,1357,683
20250219,130000,384648798,1366,1360,1366,1360,2063
20250219,125900,381831112,1366,1366,1366,1366,29
20250219,125800,381791498,1366,1366,1366,1366,0
20250219,125700,381791498,1366,1366,1366,1366,13
20250219,125600,381773740,1366,1366,1366,1366,0
20250219,125500,381773740,1366,1366,1366,1366,1200
20250219,125400,380134540,1366,1366,1366,1366,1
20250219,125300,380133174,1362,1362,1362,1362,2
20250219,125200,380130450,1365,1365,1365,1365,2000
20250219,125100,377400450,1360,1352,1360,1352,7332
20250219,125000,367456269,1355,1355,1355,1355,0
20250219,124900,367456269,1355,1355,1355,1355,86
20250219,124800,367339739,1356,1357,1357,1356,53
20250219,124700,367267868,1357,1359,1359,1357,103
20250219,124600,367128095,1360,1356,1365,1355,785
20250219,124500,366063614,1368,1368,1368,1368,0
20250219,124400,366063614,1368,1368,1368,1368,2332
20250219,124300,362873438,1369,1369,1369,1369,0
20250219,124200,362873438,1369,1360,1369,1360,4000
20250219,124100,357399040,1360,1360,1360,1360,1
20250219,124000,357397680,1353,1348,1353,1348,12324
20250219,123900,340753434,1347,1343,1347,1343,4067
20250219,123800,335278054,1343,1342,1343,1342,3
20250219,123700,335274027,1341,1341,1341,1341,2
20250219,123600,335271345,1344,1341,1344,1341,58
20250219,123500,335193564,1344,1344,1344,1344,0
20250219,123400,335193564,1344,1344,1344,1344,232
20250219,123300,334881756,1345,1342,1345,1342,950
20250219,123200,333606717,1342,1342,1342,1342,0
20250219,123100,333606717,1342,1343,1343,1342,566
20250219,123000,332846629,1343,1344,1344,1343,734
20250219,122900,331860861,1343,1343,1343,1343,0
20250219,122800,331860861,1343,1343,1343,1343,500
20250219,122700,331189361,1346,1346,1346,1346,142
20250219,122600,330998229,1346,1346,1346,1346,0
20250219,122500,330998229,1346,1345,1346,1345,329
20250219,122400,330555624,1345,1345,1345,1345,1
20250219,122300,330554279,1342,1341,1345,1341,1271
20250219,122200,328849863,1345,1345,1345,1345,0
20250219,122100,328849863,1345,1345,1345,1345,3
20250219,122000,328845828,1346,1346,1346,1346,0
20250219,121900,328845828,1346,1340,1346,1340,1787
20250219,121800,326448078,1341,1341,1342,1341,2080
20250219,121700,323657694,1342,1342,1342,1342,0
20250219,121600,323657694,1342,1342,1342,1342,598
20250219,121500,322855178,1342,1342,1342,1342,0
20250219,121400,322855178,1342,1341,1342,1341,359
20250219,121300,322373758,1340,1341,1341,1340,1364
20250219,121200,320544704,1341,1340,1341,1340,303
20250219,121100,320138683,1341,1339,1341,1339,428
20250219,121000,319565099,1339,1339,1339,1339,42
20250219,120900,319508861,1340,1340,1340,1340,0
20250219,120800,319508861,1340,1340,1340,1340,4
20250219,120700,319503501,1341,1341,1341,1341,0
20250219,120600,319503501,1341,1341,1341,1341,0
20250219,120500,319503501,1341,1341,1341,1341,1
20250219,120400,319502160,1341,1340,1342,1340,721
20250219,120300,318535308,1339,1338,1342,1338,365
20250219,120200,318045517,1339,1339,1339,1339,366
20250219,120100,317555443,1342,1342,1342,1342,2
20250219,120000,317552759,1341,1341,1341,1339,5659
20250219,115900,309964996,1341,1341,1341,1341,500
20250219,115800,309294496,1341,1341,1341,1341,0
20250219,115700,309294496,1341,1341,1341,1341,0
20250219,115600,309294496,1341,1341,1341,1341,1
20250219,115500,309293155,1340,1340,1340,1340,0
20250219,115400,309293155,1340,1340,1340,1340,0
20250219,115300,309293155,1340,1340,1340,1340,2062
20250219,115200,306530075,1340,1340,1340,1340,0
20250219,115100,306530075,1340,1339,1340,1339,30
20250219,115000,306489897,1339,1338,1339,1338,235
20250219,114900,306175417,1337,1334,1337,1334,12353
20250219,114800,289680752,1335,1335,1335,1335,0
20250219,114700,289680752,1335,1335,1335,1335,0
20250219,114600,289680752,1335,1335,1335,1335,0
20250219,114500,289680752,1335,1335,1335,1335,0
20250219,114400,289680752,1335,1335,1335,1335,0
20250219,114300,289680752,1335,1335,1335,1335,3
20250219,114200,289676747,1335,1331,1335,1330,31
20250219,114100,289635500,1335,1335,1335,1335,3647
20250219,114000,284766755,1335,1335,1335,1335,0
20250219,113900,284766755,1335,1335,1335,1335,1
20250219,113800,284765420,1332,1334,1334,1332,1671
20250219,113700,282539475,1336,1336,1336,1336,0
20250219,113600,282539475,1336,1335,1336,1335,172
20250219,113500,282309845,1336,1336,1336,1336,164
20250219,113400,282090741,1337,1337,1337,1337,0
20250219,113300,282090741,1337,1337,1337,1337,0
20250219,113200,282090741,1337,1337,1337,1337,0
20250219,113100,282090741,1337,1337,1337,1337,0
20250219,113000,282090741,1337,1337,1337,1337,0
20250219,112900,282090741,1337,1337,1337,1337,1
20250219,112800,282089404,1336,1336,1336,1336,4
20250219,112700,282084060,1337,1337,1337,1337,0
20250219,112600,282084060,1337,1337,1337,1337,0
20250219,112500,282084060,1337,1337,1337,1337,0
20250219,112400,282084060,1337,1337,1337,1337,0
20250219,112300,282084060,1337,1337,1337,1337,1
20250219,112200,282082723,1337,1337,1337,1337,0
20250219,112100,282082723,1337,1337,1337,1337,0
20250219,112000,282082723,1337,1336,1337,1336,3
20250219,111900,282078714,1339,1339,1339,1339,0
20250219,111800,282078714,1339,1339,1339,1339,1
20250219,111700,282077375,1338,1338,1338,1338,15
20250219,111600,282057305,1339,1339,1339,1339,0
20250219,111500,282057305,1339,1339,1339,1339,0
20250219,111400,282057305,1339,1339,1339,1339,0
20250219,111300,282057305,1339,1339,1339,1339,0
20250219,111200,282057305,1339,1338,1339,1338,401
20250219,111100,281520766,1338,1338,1338,1338,500
20250219,111000,280851766,1339,1339,1339,1339,0
20250219,110900,280851766,1339,1339,1339,1339,1
20250219,110800,280850427,1338,1338,1338,1338,200
20250219,110700,280582827,1338,1338,1338,1338,32
20250219,110600,280540011,1340,1340,1340,1340,0
20250219,110500,280540011,1340,1335,1340,1335,3660
20250219,110400,275644211,1335,1335,1335,1335,0
20250219,110300,275644211,1335,1335,1335,1335,0
20250219,110200,275644211,1335,1335,1335,1335,64
20250219,110100,275558771,1335,1335,1335,1335,0
20250219,110000,275558771,1335,1335,1335,1335,0
20250219,105900,275558771,1335,1335,1335,1335,0
20250219,105800,275558771,1335,1335,1335,1335,0
20250219,105700,275558771,1335,1335,1335,1335,0
20250219,105600,275558771,1335,1331,1335,1330,1001
20250219,105500,274227384,1335,1335,1335,1335,217
20250219,105400,273937689,1335,1335,1335,1335,174
20250219,105300,273705399,1335,1335,1335,1335,0
20250219,105200,273705399,1335,1335,1335,1335,2
20250219,105100,273702729,1335,1334,1335,1334,115
20250219,105000,273549317,1334,1330,1334,1330,166
20250219,104900,273327901,1329,1329,1329,1329,1000
20250219,104800,271998901,1334,1334,1334,1334,2
20250219,104700,271996233,1334,1334,1334,1334,0
20250219,104600,271996233,1334,1334,1334,1334,200
20250219,104500,271729433,1334,1334,1334,1334,130
20250219,104400,271556013,1334,1334,1334,1325,1311
20250219,104300,269814455,1334,1334,1334,1334,0
20250219,104200,269814455,1334,1334,1334,1334,1
20250219,104100,269813121,1328,1334,1334,1328,1301
20250219,104000,268085387,1329,1329,1329,1326,935
20250219,103900,266844200,1329,1329,1329,1329,79
20250219,103800,266739209,1329,1329,1329,1329,200
20250219,103700,266473409,1334,1329,1334,1329,7
20250219,103600,266464091,1334,1334,1334,1334,2
20250219,103500,266461423,1330,1330,1330,1330,460
20250219,103400,265849623,1330,1330,1330,1330,0
20250219,103300,265849623,1330,1330,1330,1330,0
20250219,103200,265849623,1330,1330,1330,1330,0
20250219,103100,265849623,1330,1330,1330,1330,1
20250219,103000,265848293,1329,1329,1329,1329,8
20250219,102900,265837661,1330,1330,1330,1330,0
20250219,102800,265837661,1330,1334,1334,1330,1543
20250219,102700,263784050,1334,1334,1334,1334,0
20250219,102600,263784050,1334,1334,1334,1334,0
20250219,102500,263784050,1334,1334,1334,1334,2
20250219,102400,263781382,1332,1330,1332,1330,3617
20250219,102300,258966772,1328,1329,1329,1328,2023
20250219,102200,256279225,1329,1329,1329,1329,2
20250219,102100,256276567,1328,1328,1328,1328,0
20250219,102000,256276567,1328,1329,1329,1328,2002
20250219,101900,253617779,1330,1329,1330,1329,367
20250219,101800,253129674,1329,1328,1329,1328,2246
20250219,101700,250146720,1327,1329,1329,1327,266
20250219,101600,249793250,1329,1330,1330,1329,50
20250219,101500,249726770,1330,1330,1330,1330,0
20250219,101400,249726770,1330,1330,1330,1330,1
20250219,101300,249725440,1329,1329,1329,1329,2000
20250219,101200,247067440,1328,1328,1328,1328,12
20250219,101100,247051504,1329,1334,1334,1329,1163
20250219,101000,245500877,1334,1334,1334,1334,300
20250219,100900,245100677,1335,1328,1335,1328,6327
20250219,100800,236687090,1329,1327,1329,1327,796
20250219,100700,235630596,1327,1323,1327,1323,3666
20250219,100600,230775009,1324,1324,1324,1324,0
20250219,100500,230775009,1324,1320,1324,1320,657
20250219,100400,229906927,1320,1319,1320,1319,974
20250219,100300,228621257,1318,1320,1320,1318,7032
20250219,100200,219340227,1321,1321,1321,1321,22
20250219,100100,219311165,1321,1321,1321,1321,8
20250219,100000,219300597,1321,1321,1321,1320,3712
20250219,095900,214400682,1322,1318,1322,1318,2122
20250219,095800,211599490,1318,1318,1318,1318,102
20250219,095700,211465054,1317,1317,1317,1317,499
20250219,095600,210807871,1316,1316,1316,1316,512
20250219,095500,210134079,1316,1317,1317,1316,1868
20250219,095400,207674271,1318,1320,1320,1318,1271
20250219,095300,205998285,1322,1320,1322,1320,16
20250219,095200,205977138,1320,1320,1320,1320,0
20250219,095100,205977138,1320,1320,1320,1320,502
20250219,095000,205314498,1319,1318,1319,1318,715
20250219,094900,204371913,1321,1319,1321,1318,1501
20250219,094800,202393513,1318,1318,1318,1318,0
20250219,094700,202393513,1318,1319,1319,1318,320
20250219,094600,201971653,1321,1321,1321,1321,53
20250219,094500,201901640,1323,1321,1323,1321,1185
20250219,094400,200336252,1321,1321,1321,1321,960
20250219,094300,199068092,1321,1321,1321,1321,0
20250219,094200,199068092,1321,1320,1321,1319,330
20250219,094100,198632202,1321,1321,1321,1321,10
20250219,094000,198618992,1320,1325,1325,1320,2615
20250219,093900,195162680,1325,1330,1330,1325,2011
20250219,093800,192498055,1325,1324,1325,1324,8874
20250219,093700,180743267,1325,1325,1325,1325,0
20250219,093600,180743267,1325,1322,1325,1322,7187
20250219,093500,171236310,1321,1316,1321,1316,5776
20250219,093400,163616639,1316,1316,1320,1315,6034
20250219,093300,155662853,1316,1310,1317,1310,4298
20250219,093200,150010188,1314,1308,1315,1308,47
20250219,093100,149948603,1308,1314,1316,1303,31302
20250219,093000,109075517,1312,1313,1324,1303,24190
20250219,092900,77443566,1326,1321,1326,1314,7092
20250219,092800,68110236,1334,1321,1335,1318,7939
20250219,092700,57619088,1325,1325,1325,1325,5000
20250219,092600,50994088,1332,1336,1336,1321,20092
20250219,092500,24358007,1336,1340,1340,1336,7799
20250219,092400,13925347,1340,1340,1340,1340,201
20250219,092300,13656007,1335,1335,1335,1335,0
20250219,092200,13656007,1335,1335,1335,1335,1136
20250219,092100,12139447,1339,1339,1339,1339,0
20250219,092000,12139447,1339,1339,1339,1339,300
20250219,091900,11737747,1339,1339,1339,1339,0
20250219,091800,11737747,1339,1339,1339,1339,1502
20250219,091700,9726569,1339,1337,1339,1335,432
20250219,091600,9149402,1339,1339,1339,1339,2
20250219,091500,9146724,1337,1337,1337,1337,0
20250219,091400,9146724,1337,1337,1337,1337,0
20250219,091300,9146724,1337,1336,1337,1336,3
20250219,091200,9142715,1336,1336,1336,1336,13
20250219,091100,9125347,1335,1338,1338,1335,7
20250219,091000,9115999,1340,1343,1343,1340,3285
20250219,090900,4708688,1343,1343,1343,1343,1010
20250219,090800,3352258,1344,1345,1345,1344,1783
20250219,090700,955163,1345,1345,1345,1345,0
20250219,090600,955163,1345,1345,1345,1345,0
20250219,090500,955163,1345,1349,1349,1345,11
20250219,090400,940364,1344,1344,1344,1344,540
20250219,090300,214604,1344,1344,1344,1344,1
20250219,090200,213260,1349,1349,1349,1349,10
20250219,090100,199770,1344,1344,1344,1344,0
20250219,090000,199770,1344,1350,1350,1344,148