KissMeData/144510/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203100,1486465550,23300,23300,23300,23300,616
20250219,203000,1486465550,23300,23300,23300,23300,0
20250219,202900,1486465550,23300,23300,23300,23300,0
20250219,202800,1486465550,23300,23300,23300,23300,0
20250219,202700,1486465550,23300,23300,23300,23300,0
20250219,202600,1486465550,23300,23300,23300,23300,0
20250219,202500,1486465550,23300,23300,23300,23300,0
20250219,202400,1486465550,23300,23300,23300,23300,0
20250219,202300,1486465550,23300,23300,23300,23300,0
20250219,202200,1486465550,23300,23300,23300,23300,0
20250219,202100,1486465550,23300,23300,23300,23300,0
20250219,202000,1486465550,23300,23300,23300,23300,0
20250219,201900,1486465550,23300,23300,23300,23300,0
20250219,201800,1486465550,23300,23300,23300,23300,0
20250219,201700,1486465550,23300,23300,23300,23300,0
20250219,201600,1486465550,23300,23300,23300,23300,0
20250219,201500,1486465550,23300,23300,23300,23300,0
20250219,201400,1486465550,23300,23300,23300,23300,0
20250219,201300,1486465550,23300,23300,23300,23300,0
20250219,201200,1486465550,23300,23300,23300,23300,0
20250219,201100,1486465550,23300,23300,23300,23300,0
20250219,201000,1486465550,23300,23300,23300,23300,0
20250219,200900,1486465550,23300,23300,23300,23300,0
20250219,200800,1486465550,23300,23300,23300,23300,0
20250219,200700,1486465550,23300,23300,23300,23300,0
20250219,200600,1486465550,23300,23300,23300,23300,0
20250219,200500,1486465550,23300,23300,23300,23300,0
20250219,200400,1486465550,23300,23300,23300,23300,0
20250219,200300,1486465550,23300,23300,23300,23300,0
20250219,200200,1486465550,23300,23300,23300,23300,0
20250219,200100,1486465550,23300,23300,23300,23300,616
20250219,200000,1486465550,23300,23300,23300,23300,0
20250219,195900,1486465550,23300,23300,23300,23300,0
20250219,195800,1486465550,23300,23300,23300,23300,0
20250219,195700,1486465550,23300,23300,23300,23300,0
20250219,195600,1486465550,23300,23300,23300,23300,0
20250219,195500,1486465550,23300,23300,23300,23300,0
20250219,195400,1486465550,23300,23300,23300,23300,0
20250219,195300,1486465550,23300,23300,23300,23300,0
20250219,195200,1486465550,23300,23300,23300,23300,0
20250219,195100,1486465550,23300,23300,23300,23300,0
20250219,195000,1486465550,23300,23300,23300,23300,0
20250219,194900,1486465550,23300,23300,23300,23300,0
20250219,194800,1486465550,23300,23300,23300,23300,0
20250219,194700,1486465550,23300,23300,23300,23300,0
20250219,194600,1486465550,23300,23300,23300,23300,0
20250219,194500,1486465550,23300,23300,23300,23300,0
20250219,194400,1486465550,23300,23300,23300,23300,0
20250219,194300,1486465550,23300,23300,23300,23300,0
20250219,194200,1486465550,23300,23300,23300,23300,0
20250219,194100,1486465550,23300,23300,23300,23300,0
20250219,194000,1486465550,23300,23300,23300,23300,0
20250219,193900,1486465550,23300,23300,23300,23300,0
20250219,193800,1486465550,23300,23300,23300,23300,0
20250219,193700,1486465550,23300,23300,23300,23300,0
20250219,193600,1486465550,23300,23300,23300,23300,0
20250219,193500,1486465550,23300,23300,23300,23300,0
20250219,193400,1486465550,23300,23300,23300,23300,0
20250219,193300,1486465550,23300,23300,23300,23300,0
20250219,193200,1486465550,23300,23300,23300,23300,0
20250219,193100,1486465550,23300,23300,23300,23300,616
20250219,193000,1486465550,23300,23300,23300,23300,0
20250219,192900,1486465550,23300,23300,23300,23300,0
20250219,192800,1486465550,23300,23300,23300,23300,0
20250219,192700,1486465550,23300,23300,23300,23300,0
20250219,192600,1486465550,23300,23300,23300,23300,0
20250219,192500,1486465550,23300,23300,23300,23300,0
20250219,192400,1486465550,23300,23300,23300,23300,0
20250219,192300,1486465550,23300,23300,23300,23300,0
20250219,192200,1486465550,23300,23300,23300,23300,0
20250219,192100,1486465550,23300,23300,23300,23300,0
20250219,192000,1486465550,23300,23300,23300,23300,0
20250219,191900,1486465550,23300,23300,23300,23300,0
20250219,191800,1486465550,23300,23300,23300,23300,0
20250219,191700,1486465550,23300,23300,23300,23300,0
20250219,191600,1486465550,23300,23300,23300,23300,0
20250219,191500,1486465550,23300,23300,23300,23300,0
20250219,191400,1486465550,23300,23300,23300,23300,0
20250219,191300,1486465550,23300,23300,23300,23300,0
20250219,191200,1486465550,23300,23300,23300,23300,0
20250219,191100,1486465550,23300,23300,23300,23300,0
20250219,191000,1486465550,23300,23300,23300,23300,0
20250219,190900,1486465550,23300,23300,23300,23300,0
20250219,190800,1486465550,23300,23300,23300,23300,0
20250219,190700,1486465550,23300,23300,23300,23300,0
20250219,190600,1486465550,23300,23300,23300,23300,0
20250219,190500,1486465550,23300,23300,23300,23300,0
20250219,190400,1486465550,23300,23300,23300,23300,0
20250219,190300,1486465550,23300,23300,23300,23300,0
20250219,190200,1486465550,23300,23300,23300,23300,0
20250219,190100,1486465550,23300,23300,23300,23300,616
20250219,190000,1486465550,23300,23300,23300,23300,0
20250219,185900,1486465550,23300,23300,23300,23300,0
20250219,185800,1486465550,23300,23300,23300,23300,0
20250219,185700,1486465550,23300,23300,23300,23300,0
20250219,185600,1486465550,23300,23300,23300,23300,0
20250219,185500,1486465550,23300,23300,23300,23300,0
20250219,185400,1486465550,23300,23300,23300,23300,0
20250219,185300,1486465550,23300,23300,23300,23300,0
20250219,185200,1486465550,23300,23300,23300,23300,0
20250219,185100,1486465550,23300,23300,23300,23300,0
20250219,185000,1486465550,23300,23300,23300,23300,0
20250219,184900,1486465550,23300,23300,23300,23300,0
20250219,184800,1486465550,23300,23300,23300,23300,0
20250219,184700,1486465550,23300,23300,23300,23300,0
20250219,184600,1486465550,23300,23300,23300,23300,0
20250219,184500,1486465550,23300,23300,23300,23300,0
20250219,184400,1486465550,23300,23300,23300,23300,0
20250219,184300,1486465550,23300,23300,23300,23300,0
20250219,184200,1486465550,23300,23300,23300,23300,0
20250219,184100,1486465550,23300,23300,23300,23300,0
20250219,184000,1486465550,23300,23300,23300,23300,0
20250219,183900,1486465550,23300,23300,23300,23300,0
20250219,183800,1486465550,23300,23300,23300,23300,0
20250219,183700,1486465550,23300,23300,23300,23300,0
20250219,183600,1486465550,23300,23300,23300,23300,0
20250219,183500,1486465550,23300,23300,23300,23300,0
20250219,183400,1486465550,23300,23300,23300,23300,0
20250219,183300,1486465550,23300,23300,23300,23300,0
20250219,183200,1486465550,23300,23300,23300,23300,0
20250219,183100,1486465550,23300,23300,23300,23300,616
20250219,183000,1486465550,23300,23300,23300,23300,0
20250219,182900,1486465550,23300,23300,23300,23300,0
20250219,182800,1486465550,23300,23300,23300,23300,0
20250219,182700,1486465550,23300,23300,23300,23300,0
20250219,182600,1486465550,23300,23300,23300,23300,0
20250219,182500,1486465550,23300,23300,23300,23300,0
20250219,182400,1486465550,23300,23300,23300,23300,0
20250219,182300,1486465550,23300,23300,23300,23300,0
20250219,182200,1486465550,23300,23300,23300,23300,0
20250219,182100,1486465550,23300,23300,23300,23300,0
20250219,182000,1486465550,23300,23300,23300,23300,0
20250219,181900,1486465550,23300,23300,23300,23300,0
20250219,181800,1486465550,23300,23300,23300,23300,0
20250219,181700,1486465550,23300,23300,23300,23300,0
20250219,181600,1486465550,23300,23300,23300,23300,0
20250219,181500,1486465550,23300,23300,23300,23300,0
20250219,181400,1486465550,23300,23300,23300,23300,0
20250219,181300,1486465550,23300,23300,23300,23300,0
20250219,181200,1486465550,23300,23300,23300,23300,0
20250219,181100,1486465550,23300,23300,23300,23300,0
20250219,181000,1486465550,23300,23300,23300,23300,0
20250219,180900,1486465550,23300,23300,23300,23300,0
20250219,180800,1486465550,23300,23300,23300,23300,0
20250219,180700,1486465550,23300,23300,23300,23300,0
20250219,180600,1486465550,23300,23300,23300,23300,0
20250219,180500,1486465550,23300,23300,23300,23300,0
20250219,180400,1486465550,23300,23300,23300,23300,0
20250219,180300,1486465550,23300,23300,23300,23300,0
20250219,180200,1486465550,23300,23300,23300,23300,0
20250219,180100,1486465550,23300,23300,23300,23300,616
20250219,180000,1486465550,23300,23300,23300,23300,0
20250219,175900,1486465550,23300,23300,23300,23300,0
20250219,175800,1486465550,23300,23300,23300,23300,0
20250219,175700,1486465550,23300,23300,23300,23300,0
20250219,175600,1486465550,23300,23300,23300,23300,0
20250219,175500,1486465550,23300,23300,23300,23300,0
20250219,175400,1486465550,23300,23300,23300,23300,0
20250219,175300,1486465550,23300,23300,23300,23300,0
20250219,175200,1486465550,23300,23300,23300,23300,0
20250219,175100,1486465550,23300,23300,23300,23300,0
20250219,175000,1486465550,23300,23300,23300,23300,0
20250219,174900,1486465550,23300,23300,23300,23300,0
20250219,174800,1486465550,23300,23300,23300,23300,0
20250219,174700,1486465550,23300,23300,23300,23300,0
20250219,174600,1486465550,23300,23300,23300,23300,0
20250219,174500,1486465550,23300,23300,23300,23300,0
20250219,174400,1486465550,23300,23300,23300,23300,0
20250219,174300,1486465550,23300,23300,23300,23300,0
20250219,174200,1486465550,23300,23300,23300,23300,0
20250219,174100,1486465550,23300,23300,23300,23300,0
20250219,174000,1486465550,23300,23300,23300,23300,0
20250219,173900,1486465550,23300,23300,23300,23300,0
20250219,173800,1486465550,23300,23300,23300,23300,0
20250219,173700,1486465550,23300,23300,23300,23300,0
20250219,173600,1486465550,23300,23300,23300,23300,0
20250219,173500,1486465550,23300,23300,23300,23300,0
20250219,173400,1486465550,23300,23300,23300,23300,0
20250219,173300,1486465550,23300,23300,23300,23300,0
20250219,173200,1486465550,23300,23300,23300,23300,0
20250219,173100,1486465550,23300,23300,23300,23300,616
20250219,173000,1486465550,23300,23300,23300,23300,0
20250219,172900,1486465550,23300,23300,23300,23300,0
20250219,172800,1486465550,23300,23300,23300,23300,0
20250219,172700,1486465550,23300,23300,23300,23300,0
20250219,172600,1486465550,23300,23300,23300,23300,0
20250219,172500,1486465550,23300,23300,23300,23300,0
20250219,172400,1486465550,23300,23300,23300,23300,0
20250219,172300,1486465550,23300,23300,23300,23300,0
20250219,172200,1486465550,23300,23300,23300,23300,0
20250219,172100,1486465550,23300,23300,23300,23300,0
20250219,172000,1486465550,23300,23300,23300,23300,0
20250219,171900,1486465550,23300,23300,23300,23300,0
20250219,171800,1486465550,23300,23300,23300,23300,0
20250219,171700,1486465550,23300,23300,23300,23300,0
20250219,171600,1486465550,23300,23300,23300,23300,0
20250219,171500,1486465550,23300,23300,23300,23300,0
20250219,171400,1486465550,23300,23300,23300,23300,0
20250219,171300,1486465550,23300,23300,23300,23300,0
20250219,171200,1486465550,23300,23300,23300,23300,0
20250219,171100,1486465550,23300,23300,23300,23300,0
20250219,171000,1486465550,23300,23300,23300,23300,0
20250219,170900,1486465550,23300,23300,23300,23300,0
20250219,170800,1486465550,23300,23300,23300,23300,0
20250219,170700,1486465550,23300,23300,23300,23300,0
20250219,170600,1486465550,23300,23300,23300,23300,0
20250219,170500,1486465550,23300,23300,23300,23300,0
20250219,170400,1486465550,23300,23300,23300,23300,0
20250219,170300,1486465550,23300,23300,23300,23300,0
20250219,170200,1486465550,23300,23300,23300,23300,0
20250219,170100,1486465550,23300,23300,23300,23300,616
20250219,170000,1486465550,23300,23300,23300,23300,0
20250219,165900,1486465550,23300,23300,23300,23300,0
20250219,165800,1486465550,23300,23300,23300,23300,0
20250219,165700,1486465550,23300,23300,23300,23300,0
20250219,165600,1486465550,23300,23300,23300,23300,0
20250219,165500,1486465550,23300,23300,23300,23300,0
20250219,165400,1486465550,23300,23300,23300,23300,0
20250219,165300,1486465550,23300,23300,23300,23300,0
20250219,165200,1486465550,23300,23300,23300,23300,0
20250219,165100,1486465550,23300,23300,23300,23300,0
20250219,165000,1486465550,23300,23300,23300,23300,0
20250219,164900,1486465550,23300,23300,23300,23300,0
20250219,164800,1486465550,23300,23300,23300,23300,0
20250219,164700,1486465550,23300,23300,23300,23300,0
20250219,164600,1486465550,23300,23300,23300,23300,0
20250219,164500,1486465550,23300,23300,23300,23300,0
20250219,164400,1486465550,23300,23300,23300,23300,0
20250219,164300,1486465550,23300,23300,23300,23300,0
20250219,164200,1486465550,23300,23300,23300,23300,0
20250219,164100,1486465550,23300,23300,23300,23300,0
20250219,164000,1486465550,23300,23300,23300,23300,0
20250219,163900,1486465550,23300,23300,23300,23300,0
20250219,163800,1486465550,23300,23300,23300,23300,0
20250219,163700,1486465550,23300,23300,23300,23300,0
20250219,163600,1486465550,23300,23300,23300,23300,0
20250219,163500,1486465550,23300,23300,23300,23300,0
20250219,163400,1486465550,23300,23300,23300,23300,0
20250219,163300,1486465550,23300,23300,23300,23300,0
20250219,163200,1486465550,23300,23300,23300,23300,0
20250219,163100,1486465550,23300,23300,23300,23300,616
20250219,163000,1486465550,23300,23300,23300,23300,0
20250219,162900,1486465550,23300,23300,23300,23300,0
20250219,162800,1486465550,23300,23300,23300,23300,0
20250219,162700,1486465550,23300,23300,23300,23300,0
20250219,162600,1486465550,23300,23300,23300,23300,0
20250219,162500,1486465550,23300,23300,23300,23300,0
20250219,162400,1486465550,23300,23300,23300,23300,0
20250219,162300,1486465550,23300,23300,23300,23300,0
20250219,162200,1486465550,23300,23300,23300,23300,0
20250219,162100,1486465550,23300,23300,23300,23300,0
20250219,162000,1486465550,23300,23300,23300,23300,0
20250219,161900,1486465550,23300,23300,23300,23300,0
20250219,161800,1486465550,23300,23300,23300,23300,0
20250219,161700,1486465550,23300,23300,23300,23300,0
20250219,161600,1486465550,23300,23300,23300,23300,0
20250219,161500,1486465550,23300,23300,23300,23300,0
20250219,161400,1486465550,23300,23300,23300,23300,0
20250219,161300,1486465550,23300,23300,23300,23300,0
20250219,161200,1486465550,23300,23300,23300,23300,0
20250219,161100,1486465550,23300,23300,23300,23300,0
20250219,161000,1486465550,23300,23300,23300,23300,0
20250219,160900,1486465550,23300,23300,23300,23300,0
20250219,160800,1486465550,23300,23300,23300,23300,0
20250219,160700,1486465550,23300,23300,23300,23300,0
20250219,160600,1486465550,23300,23300,23300,23300,0
20250219,160500,1486465550,23300,23300,23300,23300,0
20250219,160400,1486465550,23300,23300,23300,23300,0
20250219,160300,1486465550,23300,23300,23300,23300,0
20250219,160200,1486465550,23300,23300,23300,23300,0
20250219,160100,1486465550,23300,23300,23300,23300,616
20250219,160000,1486465550,23300,23300,23300,23300,0
20250219,155900,1486465550,23300,23300,23300,23300,0
20250219,155800,1486465550,23300,23300,23300,23300,0
20250219,155700,1486465550,23300,23300,23300,23300,0
20250219,155600,1486465550,23300,23300,23300,23300,0
20250219,155500,1486465550,23300,23300,23300,23300,0
20250219,155400,1486465550,23300,23300,23300,23300,0
20250219,155300,1486465550,23300,23300,23300,23300,0
20250219,155200,1486465550,23300,23300,23300,23300,0
20250219,155100,1486465550,23300,23300,23300,23300,0
20250219,155000,1486465550,23300,23300,23300,23300,0
20250219,154900,1486465550,23300,23300,23300,23300,0
20250219,154800,1486465550,23300,23300,23300,23300,0
20250219,154700,1486465550,23300,23300,23300,23300,0
20250219,154600,1486465550,23300,23300,23300,23300,0
20250219,154500,1486465550,23300,23300,23300,23300,0
20250219,154400,1486465550,23300,23300,23300,23300,0
20250219,154300,1486465550,23300,23300,23300,23300,0
20250219,154200,1486465550,23300,23300,23300,23300,0
20250219,154100,1486465550,23300,23300,23300,23300,0
20250219,154000,1486465550,23300,23300,23300,23300,0
20250219,153900,1486465550,23300,23300,23300,23300,0
20250219,153800,1486465550,23300,23300,23300,23300,0
20250219,153700,1486465550,23300,23300,23300,23300,0
20250219,153600,1486465550,23300,23300,23300,23300,0
20250219,153500,1486465550,23300,23300,23300,23300,0
20250219,153400,1486465550,23300,23300,23300,23300,0
20250219,153300,1486465550,23300,23300,23300,23300,0
20250219,153200,1486465550,23300,23300,23300,23300,0
20250219,153100,1486465550,23300,23300,23300,23300,616
20250219,153000,1486465550,23300,23300,23300,23300,616
20250219,152900,1472112750,23350,23350,23350,23350,0
20250219,152800,1472112750,23350,23350,23350,23350,0
20250219,152700,1472112750,23350,23350,23350,23350,0
20250219,152600,1472112750,23350,23350,23350,23350,0
20250219,152500,1472112750,23350,23350,23350,23350,0
20250219,152400,1472112750,23350,23350,23350,23350,0
20250219,152300,1472112750,23350,23350,23350,23350,0
20250219,152200,1472112750,23350,23350,23350,23350,0
20250219,152100,1472112750,23350,23350,23350,23350,0
20250219,152000,1472112750,23350,23350,23350,23350,0
20250219,151900,1472112750,23350,23300,23350,23200,106
20250219,151800,1469644350,23200,23200,23300,23200,480
20250219,151700,1458507450,23200,23350,23350,23200,7
20250219,151600,1458344900,23350,23300,23350,23300,317
20250219,151500,1450958750,23200,23200,23200,23200,9
20250219,151400,1450749950,23200,23250,23300,23200,413
20250219,151300,1441148700,23250,23250,23250,23250,15
20250219,151200,1440799950,23250,23300,23300,23250,19
20250219,151100,1440358150,23250,23250,23300,23250,31
20250219,151000,1439636950,23250,23250,23250,23250,48
20250219,150900,1438520950,23250,23200,23250,23200,52
20250219,150800,1437312050,23250,23200,23300,23200,105
20250219,150700,1434871050,23200,23200,23250,23200,12
20250219,150600,1434592600,23200,23200,23250,23200,26
20250219,150500,1433988850,23200,23200,23300,23200,310
20250219,150400,1426780850,23200,23200,23250,23150,122
20250219,150300,1423950500,23200,23150,23200,23150,641
20250219,150200,1409080000,23150,23200,23250,23150,22
20250219,150100,1408570400,23200,23200,23200,23200,14
20250219,150000,1408245600,23200,23200,23200,23200,14
20250219,145900,1407920800,23200,23300,23300,23200,51
20250219,145800,1406737400,23200,23200,23200,23200,15
20250219,145700,1406389400,23200,23300,23300,23200,16
20250219,145600,1406017900,23200,23200,23200,23200,85
20250219,145500,1404045900,23200,23200,23200,23200,114
20250219,145400,1401401100,23200,23200,23300,23200,16
20250219,145300,1401029800,23200,23200,23200,23150,18
20250219,145200,1400612450,23200,23200,23300,23200,115
20250219,145100,1397944350,23200,23150,23250,23150,156
20250219,145000,1394323250,23150,23200,23200,23150,71
20250219,144900,1392676200,23200,23200,23250,23200,364
20250219,144800,1384219300,23200,23250,23300,23200,3037
20250219,144700,1313709300,23250,23250,23250,23250,20
20250219,144600,1313244300,23250,23250,23300,23250,42
20250219,144500,1312266300,23250,23250,23250,23250,14
20250219,144400,1311940800,23250,23250,23250,23250,19
20250219,144300,1311499050,23250,23300,23350,23250,58
20250219,144200,1310147900,23300,23300,23300,23300,119
20250219,144100,1307375200,23300,23300,23350,23300,163
20250219,144000,1303572300,23300,23350,23350,23300,23
20250219,143900,1303035850,23350,23350,23350,23350,0
20250219,143800,1303035850,23350,23350,23350,23350,1
20250219,143700,1303012500,23350,23350,23350,23350,0
20250219,143600,1303012500,23350,23350,23350,23350,0
20250219,143500,1303012500,23350,23350,23350,23350,0
20250219,143400,1303012500,23350,23350,23350,23350,4
20250219,143300,1302919100,23350,23350,23350,23350,1
20250219,143200,1302895750,23300,23300,23300,23300,1
20250219,143100,1302872450,23300,23300,23300,23300,52
20250219,143000,1301660850,23350,23350,23350,23350,0
20250219,142900,1301660850,23350,23350,23350,23350,4
20250219,142800,1301567450,23350,23400,23400,23350,107
20250219,142700,1299067100,23400,23400,23400,23400,0
20250219,142600,1299067100,23400,23350,23400,23350,2
20250219,142500,1299020350,23350,23350,23350,23350,1
20250219,142400,1298997000,23400,23400,23400,23400,1
20250219,142300,1298973600,23350,23400,23400,23350,312
20250219,142200,1291677800,23400,23400,23400,23400,442
20250219,142100,1281335000,23400,23400,23400,23400,11
20250219,142000,1281077600,23400,23400,23400,23400,51
20250219,141900,1279884200,23350,23400,23400,23350,85
20250219,141800,1277899400,23400,23400,23400,23400,0
20250219,141700,1277899400,23400,23400,23400,23400,0
20250219,141600,1277899400,23400,23400,23400,23400,18
20250219,141500,1277478200,23400,23400,23400,23400,13
20250219,141400,1277174000,23400,23400,23400,23400,3
20250219,141300,1277103800,23400,23300,23400,23300,797
20250219,141200,1258517400,23300,23300,23300,23300,30
20250219,141100,1257818400,23300,23300,23300,23300,10
20250219,141000,1257585400,23300,23300,23300,23300,35
20250219,140900,1256769900,23300,23300,23300,23300,1
20250219,140800,1256746600,23300,23300,23300,23300,22
20250219,140700,1256234000,23300,23300,23300,23300,43
20250219,140600,1255232100,23300,23300,23300,23300,5
20250219,140500,1255115600,23300,23300,23300,23300,0
20250219,140400,1255115600,23300,23300,23300,23300,1
20250219,140300,1255092300,23250,23250,23250,23250,9
20250219,140200,1254883050,23250,23250,23250,23250,182
20250219,140100,1250651550,23200,23200,23200,23200,0
20250219,140000,1250651550,23200,23200,23200,23200,854
20250219,135900,1230838750,23200,23200,23200,23200,0
20250219,135800,1230838750,23200,23200,23200,23200,23
20250219,135700,1230305150,23200,23200,23200,23200,0
20250219,135600,1230305150,23200,23200,23200,23200,0
20250219,135500,1230305150,23200,23200,23200,23200,219
20250219,135400,1225224350,23250,23250,23250,23250,0
20250219,135300,1225224350,23250,23200,23250,23200,58
20250219,135200,1223877850,23250,23250,23250,23250,0
20250219,135100,1223877850,23250,23250,23250,23250,134
20250219,135000,1220762350,23250,23250,23250,23250,7
20250219,134900,1220599600,23250,23250,23250,23250,2
20250219,134800,1220553100,23200,23200,23200,23200,0
20250219,134700,1220553100,23200,23200,23200,23200,0
20250219,134600,1220553100,23200,23200,23200,23200,0
20250219,134500,1220553100,23200,23200,23200,23200,80
20250219,134400,1218697100,23200,23200,23200,23200,198
20250219,134300,1214103500,23200,23200,23200,23200,224
20250219,134200,1208906700,23200,23250,23250,23200,39
20250219,134100,1208001800,23250,23250,23250,23250,1
20250219,134000,1207978550,23250,23250,23250,23250,5
20250219,133900,1207862300,23300,23300,23300,23300,0
20250219,133800,1207862300,23300,23200,23300,23200,44
20250219,133700,1206839300,23300,23300,23300,23300,35
20250219,133600,1206023800,23300,23300,23300,23300,150
20250219,133500,1202528800,23200,23200,23200,23200,21
20250219,133400,1202041600,23200,23200,23200,23200,0
20250219,133300,1202041600,23200,23200,23200,23200,79
20250219,133200,1200208800,23200,23200,23200,23200,0
20250219,133100,1200208800,23200,23200,23200,23200,212
20250219,133000,1195290400,23250,23250,23300,23250,390
20250219,132900,1186222500,23250,23250,23250,23250,61
20250219,132800,1184804250,23250,23250,23250,23250,448
20250219,132700,1174388250,23300,23250,23300,23250,361
20250219,132600,1165992450,23250,23250,23250,23250,17
20250219,132500,1165597200,23300,23300,23300,23300,0
20250219,132400,1165597200,23300,23300,23300,23300,1
20250219,132300,1165573900,23300,23300,23300,23300,3
20250219,132200,1165504000,23300,23300,23300,23300,2
20250219,132100,1165457400,23300,23300,23300,23300,100
20250219,132000,1163127400,23300,23300,23300,23300,0
20250219,131900,1163127400,23300,23300,23300,23300,0
20250219,131800,1163127400,23300,23300,23300,23300,0
20250219,131700,1163127400,23300,23300,23300,23300,0
20250219,131600,1163127400,23300,23300,23300,23300,701
20250219,131500,1146794100,23250,23250,23250,23250,0
20250219,131400,1146794100,23250,23250,23250,23250,20
20250219,131300,1146329100,23300,23300,23300,23300,0
20250219,131200,1146329100,23300,23300,23300,23300,144
20250219,131100,1142973900,23300,23300,23300,23300,0
20250219,131000,1142973900,23300,23350,23350,23300,231
20250219,130900,1137581600,23300,23300,23300,23300,16
20250219,130800,1137208800,23300,23300,23300,23300,5
20250219,130700,1137092300,23300,23300,23300,23300,214
20250219,130600,1132106100,23300,23300,23300,23300,0
20250219,130500,1132106100,23300,23300,23300,23300,0
20250219,130400,1132106100,23300,23300,23300,23300,0
20250219,130300,1132106100,23300,23300,23300,23300,0
20250219,130200,1132106100,23300,23300,23300,23300,6
20250219,130100,1131966300,23300,23300,23300,23300,165
20250219,130000,1128121800,23350,23300,23350,23300,101
20250219,125900,1125768050,23300,23300,23300,23300,0
20250219,125800,1125768050,23300,23300,23300,23300,0
20250219,125700,1125768050,23300,23300,23300,23300,0
20250219,125600,1125768050,23300,23200,23300,23200,171
20250219,125500,1121791950,23250,23250,23250,23250,38
20250219,125400,1120908450,23200,23200,23200,23200,0
20250219,125300,1120908450,23200,23200,23200,23200,1
20250219,125200,1120885250,23300,23300,23300,23300,0
20250219,125100,1120885250,23300,23300,23300,23300,367
20250219,125000,1112334150,23300,23300,23300,23300,263
20250219,124900,1106206250,23300,23300,23300,23300,0
20250219,124800,1106206250,23300,23300,23300,23300,0
20250219,124700,1106206250,23300,23300,23300,23250,343
20250219,124600,1098230950,23300,23300,23300,23300,0
20250219,124500,1098230950,23300,23300,23300,23300,1
20250219,124400,1098207650,23300,23300,23300,23300,0
20250219,124300,1098207650,23300,23300,23300,23300,0
20250219,124200,1098207650,23300,23300,23300,23300,300
20250219,124100,1091217650,23250,23250,23250,23250,0
20250219,124000,1091217650,23250,23250,23250,23250,104
20250219,123900,1088799650,23300,23300,23300,23300,0
20250219,123800,1088799650,23300,23250,23300,23250,17
20250219,123700,1088404350,23250,23250,23250,23250,0
20250219,123600,1088404350,23250,23250,23250,23250,0
20250219,123500,1088404350,23250,23250,23250,23250,3
20250219,123400,1088334600,23250,23250,23250,23250,30
20250219,123300,1087637100,23300,23300,23300,23300,0
20250219,123200,1087637100,23300,23300,23300,23300,1
20250219,123100,1087613800,23200,23200,23200,23200,0
20250219,123000,1087613800,23200,23200,23200,23200,16
20250219,122900,1087242600,23250,23250,23250,23250,67
20250219,122800,1085684850,23250,23250,23250,23250,47
20250219,122700,1084592100,23250,23250,23250,23250,0
20250219,122600,1084592100,23250,23250,23250,23250,0
20250219,122500,1084592100,23250,23250,23250,23250,0
20250219,122400,1084592100,23250,23250,23250,23250,90
20250219,122300,1082499600,23250,23250,23250,23250,1
20250219,122200,1082476350,23250,23250,23250,23250,0
20250219,122100,1082476350,23250,23250,23250,23250,0
20250219,122000,1082476350,23250,23250,23250,23250,19
20250219,121900,1082034600,23250,23250,23250,23250,90
20250219,121800,1079942100,23250,23300,23300,23250,57
20250219,121700,1078616800,23250,23250,23250,23250,0
20250219,121600,1078616800,23250,23250,23250,23250,0
20250219,121500,1078616800,23250,23250,23250,23250,5
20250219,121400,1078500550,23250,23300,23300,23250,7
20250219,121300,1078337550,23300,23300,23300,23300,207
20250219,121200,1073514450,23300,23300,23300,23300,0
20250219,121100,1073514450,23300,23300,23300,23300,124
20250219,121000,1070625250,23300,23300,23300,23300,21
20250219,120900,1070135950,23300,23300,23300,23300,19
20250219,120800,1069693250,23250,23250,23250,23250,0
20250219,120700,1069693250,23250,23250,23250,23250,17
20250219,120600,1069298000,23250,23250,23250,23250,23
20250219,120500,1068763250,23250,23250,23250,23250,15
20250219,120400,1068414500,23250,23250,23250,23250,0
20250219,120300,1068414500,23250,23250,23250,23250,0
20250219,120200,1068414500,23250,23250,23250,23250,0
20250219,120100,1068414500,23250,23250,23250,23250,35
20250219,120000,1067600750,23300,23300,23300,23300,43
20250219,115900,1066598850,23300,23250,23300,23250,6
20250219,115800,1066459100,23250,23250,23250,23250,17
20250219,115700,1066063850,23250,23250,23250,23250,0
20250219,115600,1066063850,23250,23250,23250,23250,0
20250219,115500,1066063850,23250,23250,23250,23250,0
20250219,115400,1066063850,23250,23250,23250,23250,1
20250219,115300,1066040600,23250,23250,23250,23250,2
20250219,115200,1065994100,23250,23250,23250,23250,0
20250219,115100,1065994100,23250,23250,23250,23250,80
20250219,115000,1064134100,23300,23300,23350,23300,143
20250219,114900,1060802100,23300,23300,23300,23300,0
20250219,114800,1060802100,23300,23300,23300,23300,1
20250219,114700,1060778800,23300,23300,23300,23300,0
20250219,114600,1060778800,23300,23300,23300,23300,1
20250219,114500,1060755500,23300,23300,23300,23300,1
20250219,114400,1060732200,23350,23350,23350,23350,0
20250219,114300,1060732200,23350,23350,23350,23350,0
20250219,114200,1060732200,23350,23350,23350,23350,0
20250219,114100,1060732200,23350,23350,23350,23350,0
20250219,114000,1060732200,23350,23350,23350,23350,113
20250219,113900,1058093650,23350,23350,23350,23350,0
20250219,113800,1058093650,23350,23350,23350,23350,50
20250219,113700,1056926150,23350,23300,23350,23300,207
20250219,113600,1052103000,23300,23300,23300,23300,0
20250219,113500,1052103000,23300,23300,23300,23300,0
20250219,113400,1052103000,23300,23250,23300,23250,51
20250219,113300,1050917200,23250,23250,23250,23250,0
20250219,113200,1050917200,23250,23250,23250,23250,0
20250219,113100,1050917200,23250,23250,23250,23250,80
20250219,113000,1049057200,23250,23250,23250,23250,21
20250219,112900,1048568950,23250,23250,23250,23250,2
20250219,112800,1048522450,23250,23250,23250,23250,20
20250219,112700,1048057450,23250,23250,23250,23250,0
20250219,112600,1048057450,23250,23200,23250,23200,109
20250219,112500,1045526400,23250,23300,23300,23250,39
20250219,112400,1044619600,23300,23300,23300,23300,20
20250219,112300,1044153600,23300,23300,23300,23300,42
20250219,112200,1043175000,23300,23300,23300,23300,43
20250219,112100,1042173100,23250,23250,23250,23250,8
20250219,112000,1041987100,23300,23300,23300,23300,0
20250219,111900,1041987100,23300,23300,23300,23300,100
20250219,111800,1039657100,23200,23250,23250,23200,263
20250219,111700,1033547300,23300,23300,23300,23300,1
20250219,111600,1033524000,23300,23250,23300,23250,4
20250219,111500,1033430850,23300,23300,23300,23300,0
20250219,111400,1033430850,23300,23300,23300,23300,1
20250219,111300,1033407550,23300,23300,23300,23300,0
20250219,111200,1033407550,23300,23300,23300,23300,70
20250219,111100,1031776550,23300,23300,23300,23300,5
20250219,111000,1031660050,23250,23250,23250,23250,17
20250219,110900,1031264800,23250,23250,23250,23250,117
20250219,110800,1028544550,23300,23300,23300,23300,1
20250219,110700,1028521250,23250,23300,23300,23250,2
20250219,110600,1028474700,23300,23300,23300,23300,1
20250219,110500,1028451400,23300,23300,23300,23300,101
20250219,110400,1026098100,23300,23300,23300,23300,37
20250219,110300,1025236000,23300,23300,23300,23300,300
20250219,110200,1018246000,23300,23300,23300,23300,0
20250219,110100,1018246000,23300,23350,23350,23300,7
20250219,110000,1018082650,23350,23400,23400,23350,29
20250219,105900,1017405450,23350,23350,23350,23350,55
20250219,105800,1016121200,23350,23300,23350,23300,172
20250219,105700,1012113400,23350,23350,23350,23350,285
20250219,105600,1005458650,23350,23350,23350,23350,32
20250219,105500,1004711450,23350,23400,23400,23350,3
20250219,105400,1004641350,23350,23350,23350,23350,0
20250219,105300,1004641350,23350,23350,23350,23350,1
20250219,105200,1004618000,23450,23450,23450,23450,41
20250219,105100,1003656550,23400,23450,23450,23400,326
20250219,105000,996022900,23450,23450,23500,23450,211
20250219,104900,991070650,23500,23450,23500,23450,17
20250219,104800,990671750,23400,23400,23400,23400,84
20250219,104700,988706150,23350,23350,23400,23350,525
20250219,104600,976444800,23350,23350,23350,23350,352
20250219,104500,968225600,23350,23300,23350,23300,61
20250219,104400,966803950,23300,23300,23300,23300,105
20250219,104300,964357450,23300,23300,23300,23300,0
20250219,104200,964357450,23300,23300,23300,23300,0
20250219,104100,964357450,23300,23300,23300,23300,351
20250219,104000,956179150,23300,23300,23300,23300,300
20250219,103900,949189150,23300,23300,23300,23300,87
20250219,103800,947162050,23250,23250,23300,23250,225
20250219,103700,941925850,23250,23250,23300,23250,313
20250219,103600,934648500,23250,23200,23250,23200,228
20250219,103500,929347900,23200,23200,23200,23200,90
20250219,103400,927259900,23200,23200,23200,23200,45
20250219,103300,926215900,23200,23200,23200,23200,0
20250219,103200,926215900,23200,23200,23200,23200,41
20250219,103100,925264700,23200,23200,23200,23200,2
20250219,103000,925218300,23200,23150,23250,23150,155
20250219,102900,921622350,23200,23200,23200,23200,1
20250219,102800,921599150,23200,23200,23200,23200,6
20250219,102700,921459950,23200,23150,23200,23150,162
20250219,102600,917704600,23100,23150,23150,23100,605
20250219,102500,903703750,23200,23200,23200,23150,53
20250219,102400,902475150,23200,23200,23200,23200,1
20250219,102300,902451950,23200,23150,23200,23150,19
20250219,102200,902011200,23150,23150,23150,23150,713
20250219,102100,885505250,23150,23150,23150,23150,1
20250219,102000,885482100,23150,23150,23200,23150,534
20250219,101900,873119750,23150,23150,23150,23150,101
20250219,101800,870781600,23150,23150,23150,23150,334
20250219,101700,863049500,23150,23200,23200,23150,1138
20250219,101600,836649100,23250,23250,23250,23250,0
20250219,101500,836649100,23250,23250,23250,23250,6
20250219,101400,836509600,23200,23300,23300,23200,189
20250219,101300,832119800,23300,23200,23300,23200,54
20250219,101200,830866900,23250,23300,23300,23250,2122
20250219,101100,781480500,23350,23350,23350,23350,4
20250219,101000,781387100,23350,23350,23350,23350,61
20250219,100900,779962750,23350,23300,23350,23300,15
20250219,100800,779612650,23300,23300,23300,23300,20
20250219,100700,779146650,23300,23300,23300,23300,10
20250219,100600,778913650,23350,23350,23350,23350,686
20250219,100500,762895550,23400,23400,23400,23400,1
20250219,100400,762872150,23400,23350,23400,23350,330
20250219,100300,755166600,23300,23300,23300,23300,13
20250219,100200,754863700,23300,23300,23300,23300,51
20250219,100100,753675400,23300,23350,23350,23300,158
20250219,100000,749991100,23300,23300,23300,23300,216
20250219,095900,744958300,23350,23400,23400,23350,56
20250219,095800,743650550,23350,23350,23400,23350,185
20250219,095700,739330750,23350,23350,23350,23350,7
20250219,095600,739167300,23350,23350,23350,23350,204
20250219,095500,734403900,23350,23350,23350,23350,83
20250219,095400,732465850,23350,23350,23350,23350,1
20250219,095300,732442500,23350,23350,23350,23350,577
20250219,095200,718969550,23400,23350,23400,23350,205
20250219,095100,714172800,23350,23400,23400,23350,22
20250219,095000,713659050,23350,23350,23350,23350,310
20250219,094900,706420550,23350,23350,23400,23350,15
20250219,094800,706070200,23350,23450,23450,23350,908
20250219,094700,684832000,23450,23500,23500,23450,11
20250219,094600,684573550,23500,23500,23500,23500,50
20250219,094500,683398550,23500,23500,23500,23400,192
20250219,094400,678899550,23500,23450,23500,23450,1214
20250219,094300,650427150,23400,23300,23400,23300,1667
20250219,094200,611419950,23400,23300,23400,23300,135
20250219,094100,608267700,23350,23350,23350,23300,234
20250219,094000,602815300,23300,23350,23350,23300,11
20250219,093900,602558550,23350,23350,23350,23350,105
20250219,093800,600106800,23350,23350,23350,23350,136
20250219,093700,596931200,23350,23300,23350,23300,149
20250219,093600,593459150,23350,23300,23350,23300,131
20250219,093500,590406450,23250,23250,23250,23250,268
20250219,093400,584175450,23250,23300,23300,23250,808
20250219,093300,565386000,23300,23350,23350,23300,103
20250219,093200,562985950,23250,23300,23300,23250,873
20250219,093100,542653050,23300,23350,23400,23300,101
20250219,093000,540292050,23400,23400,23400,23350,154
20250219,092900,536695000,23350,23400,23400,23350,357
20250219,092800,528343800,23400,23450,23450,23400,234
20250219,092700,522861250,23400,23350,23400,23350,332
20250219,092600,515094350,23400,23400,23400,23400,171
20250219,092500,511092950,23400,23300,23400,23300,219
20250219,092400,505985600,23300,23350,23350,23250,1174
20250219,092300,478627050,23450,23500,23500,23350,1907
20250219,092200,433988600,23450,23600,23600,23450,1208
20250219,092100,405576500,23600,23550,23600,23550,500
20250219,092000,393801400,23600,23550,23600,23500,1666
20250219,091900,354582700,23600,23400,23600,23400,2155
20250219,091800,303896150,23350,23350,23350,23300,356
20250219,091700,295595600,23300,23300,23300,23300,159
20250219,091600,291890900,23300,23300,23300,23300,27
20250219,091500,291261800,23300,23200,23300,23200,45
20250219,091400,290215000,23200,23200,23200,23150,173
20250219,091300,286202400,23200,23200,23200,23150,74
20250219,091200,284486600,23200,23200,23200,23200,330
20250219,091100,276830600,23200,23250,23250,23200,207
20250219,091000,272028150,23250,23250,23250,23200,1150
20250219,090900,245312900,23300,23300,23300,23250,543
20250219,090800,232666850,23300,23350,23350,23300,436
20250219,090700,222505000,23350,23400,23400,23300,1298
20250219,090600,192219850,23350,23400,23450,23350,388
20250219,090500,183138550,23400,23550,23600,23400,1993
20250219,090400,136356600,23500,22950,23500,22950,4378
20250219,090300,34636950,23100,23000,23100,23000,264
20250219,090200,28553550,23000,23050,23050,23000,523
20250219,090100,16516500,23100,23100,23100,23100,93
20250219,090000,14368200,23100,23100,23100,23100,622