KissMeData/189330/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204000,248453870,7050,7050,7050,7050,210
20250219,203900,248453870,7050,7050,7050,7050,0
20250219,203800,248453870,7050,7050,7050,7050,0
20250219,203700,248453870,7050,7050,7050,7050,0
20250219,203600,248453870,7050,7050,7050,7050,0
20250219,203500,248453870,7050,7050,7050,7050,0
20250219,203400,248453870,7050,7050,7050,7050,0
20250219,203300,248453870,7050,7050,7050,7050,0
20250219,203200,248453870,7050,7050,7050,7050,0
20250219,203100,248453870,7050,7050,7050,7050,0
20250219,203000,248453870,7050,7050,7050,7050,0
20250219,202900,248453870,7050,7050,7050,7050,0
20250219,202800,248453870,7050,7050,7050,7050,0
20250219,202700,248453870,7050,7050,7050,7050,0
20250219,202600,248453870,7050,7050,7050,7050,0
20250219,202500,248453870,7050,7050,7050,7050,0
20250219,202400,248453870,7050,7050,7050,7050,0
20250219,202300,248453870,7050,7050,7050,7050,0
20250219,202200,248453870,7050,7050,7050,7050,0
20250219,202100,248453870,7050,7050,7050,7050,0
20250219,202000,248453870,7050,7050,7050,7050,0
20250219,201900,248453870,7050,7050,7050,7050,0
20250219,201800,248453870,7050,7050,7050,7050,0
20250219,201700,248453870,7050,7050,7050,7050,0
20250219,201600,248453870,7050,7050,7050,7050,0
20250219,201500,248453870,7050,7050,7050,7050,0
20250219,201400,248453870,7050,7050,7050,7050,0
20250219,201300,248453870,7050,7050,7050,7050,0
20250219,201200,248453870,7050,7050,7050,7050,0
20250219,201100,248453870,7050,7050,7050,7050,0
20250219,201000,248453870,7050,7050,7050,7050,210
20250219,200900,248453870,7050,7050,7050,7050,0
20250219,200800,248453870,7050,7050,7050,7050,0
20250219,200700,248453870,7050,7050,7050,7050,0
20250219,200600,248453870,7050,7050,7050,7050,0
20250219,200500,248453870,7050,7050,7050,7050,0
20250219,200400,248453870,7050,7050,7050,7050,0
20250219,200300,248453870,7050,7050,7050,7050,0
20250219,200200,248453870,7050,7050,7050,7050,0
20250219,200100,248453870,7050,7050,7050,7050,0
20250219,200000,248453870,7050,7050,7050,7050,0
20250219,195900,248453870,7050,7050,7050,7050,0
20250219,195800,248453870,7050,7050,7050,7050,0
20250219,195700,248453870,7050,7050,7050,7050,0
20250219,195600,248453870,7050,7050,7050,7050,0
20250219,195500,248453870,7050,7050,7050,7050,0
20250219,195400,248453870,7050,7050,7050,7050,0
20250219,195300,248453870,7050,7050,7050,7050,0
20250219,195200,248453870,7050,7050,7050,7050,0
20250219,195100,248453870,7050,7050,7050,7050,0
20250219,195000,248453870,7050,7050,7050,7050,0
20250219,194900,248453870,7050,7050,7050,7050,0
20250219,194800,248453870,7050,7050,7050,7050,0
20250219,194700,248453870,7050,7050,7050,7050,0
20250219,194600,248453870,7050,7050,7050,7050,0
20250219,194500,248453870,7050,7050,7050,7050,0
20250219,194400,248453870,7050,7050,7050,7050,0
20250219,194300,248453870,7050,7050,7050,7050,0
20250219,194200,248453870,7050,7050,7050,7050,0
20250219,194100,248453870,7050,7050,7050,7050,0
20250219,194000,248453870,7050,7050,7050,7050,210
20250219,193900,248453870,7050,7050,7050,7050,0
20250219,193800,248453870,7050,7050,7050,7050,0
20250219,193700,248453870,7050,7050,7050,7050,0
20250219,193600,248453870,7050,7050,7050,7050,0
20250219,193500,248453870,7050,7050,7050,7050,0
20250219,193400,248453870,7050,7050,7050,7050,0
20250219,193300,248453870,7050,7050,7050,7050,0
20250219,193200,248453870,7050,7050,7050,7050,0
20250219,193100,248453870,7050,7050,7050,7050,0
20250219,193000,248453870,7050,7050,7050,7050,0
20250219,192900,248453870,7050,7050,7050,7050,0
20250219,192800,248453870,7050,7050,7050,7050,0
20250219,192700,248453870,7050,7050,7050,7050,0
20250219,192600,248453870,7050,7050,7050,7050,0
20250219,192500,248453870,7050,7050,7050,7050,0
20250219,192400,248453870,7050,7050,7050,7050,0
20250219,192300,248453870,7050,7050,7050,7050,0
20250219,192200,248453870,7050,7050,7050,7050,0
20250219,192100,248453870,7050,7050,7050,7050,0
20250219,192000,248453870,7050,7050,7050,7050,0
20250219,191900,248453870,7050,7050,7050,7050,0
20250219,191800,248453870,7050,7050,7050,7050,0
20250219,191700,248453870,7050,7050,7050,7050,0
20250219,191600,248453870,7050,7050,7050,7050,0
20250219,191500,248453870,7050,7050,7050,7050,0
20250219,191400,248453870,7050,7050,7050,7050,0
20250219,191300,248453870,7050,7050,7050,7050,0
20250219,191200,248453870,7050,7050,7050,7050,0
20250219,191100,248453870,7050,7050,7050,7050,0
20250219,191000,248453870,7050,7050,7050,7050,210
20250219,190900,248453870,7050,7050,7050,7050,0
20250219,190800,248453870,7050,7050,7050,7050,0
20250219,190700,248453870,7050,7050,7050,7050,0
20250219,190600,248453870,7050,7050,7050,7050,0
20250219,190500,248453870,7050,7050,7050,7050,0
20250219,190400,248453870,7050,7050,7050,7050,0
20250219,190300,248453870,7050,7050,7050,7050,0
20250219,190200,248453870,7050,7050,7050,7050,0
20250219,190100,248453870,7050,7050,7050,7050,0
20250219,190000,248453870,7050,7050,7050,7050,0
20250219,185900,248453870,7050,7050,7050,7050,0
20250219,185800,248453870,7050,7050,7050,7050,0
20250219,185700,248453870,7050,7050,7050,7050,0
20250219,185600,248453870,7050,7050,7050,7050,0
20250219,185500,248453870,7050,7050,7050,7050,0
20250219,185400,248453870,7050,7050,7050,7050,0
20250219,185300,248453870,7050,7050,7050,7050,0
20250219,185200,248453870,7050,7050,7050,7050,0
20250219,185100,248453870,7050,7050,7050,7050,0
20250219,185000,248453870,7050,7050,7050,7050,0
20250219,184900,248453870,7050,7050,7050,7050,0
20250219,184800,248453870,7050,7050,7050,7050,0
20250219,184700,248453870,7050,7050,7050,7050,0
20250219,184600,248453870,7050,7050,7050,7050,0
20250219,184500,248453870,7050,7050,7050,7050,0
20250219,184400,248453870,7050,7050,7050,7050,0
20250219,184300,248453870,7050,7050,7050,7050,0
20250219,184200,248453870,7050,7050,7050,7050,0
20250219,184100,248453870,7050,7050,7050,7050,0
20250219,184000,248453870,7050,7050,7050,7050,210
20250219,183900,248453870,7050,7050,7050,7050,0
20250219,183800,248453870,7050,7050,7050,7050,0
20250219,183700,248453870,7050,7050,7050,7050,0
20250219,183600,248453870,7050,7050,7050,7050,0
20250219,183500,248453870,7050,7050,7050,7050,0
20250219,183400,248453870,7050,7050,7050,7050,0
20250219,183300,248453870,7050,7050,7050,7050,0
20250219,183200,248453870,7050,7050,7050,7050,0
20250219,183100,248453870,7050,7050,7050,7050,0
20250219,183000,248453870,7050,7050,7050,7050,0
20250219,182900,248453870,7050,7050,7050,7050,0
20250219,182800,248453870,7050,7050,7050,7050,0
20250219,182700,248453870,7050,7050,7050,7050,0
20250219,182600,248453870,7050,7050,7050,7050,0
20250219,182500,248453870,7050,7050,7050,7050,0
20250219,182400,248453870,7050,7050,7050,7050,0
20250219,182300,248453870,7050,7050,7050,7050,0
20250219,182200,248453870,7050,7050,7050,7050,0
20250219,182100,248453870,7050,7050,7050,7050,0
20250219,182000,248453870,7050,7050,7050,7050,0
20250219,181900,248453870,7050,7050,7050,7050,0
20250219,181800,248453870,7050,7050,7050,7050,0
20250219,181700,248453870,7050,7050,7050,7050,0
20250219,181600,248453870,7050,7050,7050,7050,0
20250219,181500,248453870,7050,7050,7050,7050,0
20250219,181400,248453870,7050,7050,7050,7050,0
20250219,181300,248453870,7050,7050,7050,7050,0
20250219,181200,248453870,7050,7050,7050,7050,0
20250219,181100,248453870,7050,7050,7050,7050,0
20250219,181000,248453870,7050,7050,7050,7050,210
20250219,180900,248453870,7050,7050,7050,7050,0
20250219,180800,248453870,7050,7050,7050,7050,0
20250219,180700,248453870,7050,7050,7050,7050,0
20250219,180600,248453870,7050,7050,7050,7050,0
20250219,180500,248453870,7050,7050,7050,7050,0
20250219,180400,248453870,7050,7050,7050,7050,0
20250219,180300,248453870,7050,7050,7050,7050,0
20250219,180200,248453870,7050,7050,7050,7050,0
20250219,180100,248453870,7050,7050,7050,7050,0
20250219,180000,248453870,7050,7050,7050,7050,0
20250219,175900,248453870,7050,7050,7050,7050,0
20250219,175800,248453870,7050,7050,7050,7050,0
20250219,175700,248453870,7050,7050,7050,7050,0
20250219,175600,248453870,7050,7050,7050,7050,0
20250219,175500,248453870,7050,7050,7050,7050,0
20250219,175400,248453870,7050,7050,7050,7050,0
20250219,175300,248453870,7050,7050,7050,7050,0
20250219,175200,248453870,7050,7050,7050,7050,0
20250219,175100,248453870,7050,7050,7050,7050,0
20250219,175000,248453870,7050,7050,7050,7050,0
20250219,174900,248453870,7050,7050,7050,7050,0
20250219,174800,248453870,7050,7050,7050,7050,0
20250219,174700,248453870,7050,7050,7050,7050,0
20250219,174600,248453870,7050,7050,7050,7050,0
20250219,174500,248453870,7050,7050,7050,7050,0
20250219,174400,248453870,7050,7050,7050,7050,0
20250219,174300,248453870,7050,7050,7050,7050,0
20250219,174200,248453870,7050,7050,7050,7050,0
20250219,174100,248453870,7050,7050,7050,7050,0
20250219,174000,248453870,7050,7050,7050,7050,210
20250219,173900,248453870,7050,7050,7050,7050,0
20250219,173800,248453870,7050,7050,7050,7050,0
20250219,173700,248453870,7050,7050,7050,7050,0
20250219,173600,248453870,7050,7050,7050,7050,0
20250219,173500,248453870,7050,7050,7050,7050,0
20250219,173400,248453870,7050,7050,7050,7050,0
20250219,173300,248453870,7050,7050,7050,7050,0
20250219,173200,248453870,7050,7050,7050,7050,0
20250219,173100,248453870,7050,7050,7050,7050,0
20250219,173000,248453870,7050,7050,7050,7050,0
20250219,172900,248453870,7050,7050,7050,7050,0
20250219,172800,248453870,7050,7050,7050,7050,0
20250219,172700,248453870,7050,7050,7050,7050,0
20250219,172600,248453870,7050,7050,7050,7050,0
20250219,172500,248453870,7050,7050,7050,7050,0
20250219,172400,248453870,7050,7050,7050,7050,0
20250219,172300,248453870,7050,7050,7050,7050,0
20250219,172200,248453870,7050,7050,7050,7050,0
20250219,172100,248453870,7050,7050,7050,7050,0
20250219,172000,248453870,7050,7050,7050,7050,0
20250219,171900,248453870,7050,7050,7050,7050,0
20250219,171800,248453870,7050,7050,7050,7050,0
20250219,171700,248453870,7050,7050,7050,7050,0
20250219,171600,248453870,7050,7050,7050,7050,0
20250219,171500,248453870,7050,7050,7050,7050,0
20250219,171400,248453870,7050,7050,7050,7050,0
20250219,171300,248453870,7050,7050,7050,7050,0
20250219,171200,248453870,7050,7050,7050,7050,0
20250219,171100,248453870,7050,7050,7050,7050,0
20250219,171000,248453870,7050,7050,7050,7050,210
20250219,170900,248453870,7050,7050,7050,7050,0
20250219,170800,248453870,7050,7050,7050,7050,0
20250219,170700,248453870,7050,7050,7050,7050,0
20250219,170600,248453870,7050,7050,7050,7050,0
20250219,170500,248453870,7050,7050,7050,7050,0
20250219,170400,248453870,7050,7050,7050,7050,0
20250219,170300,248453870,7050,7050,7050,7050,0
20250219,170200,248453870,7050,7050,7050,7050,0
20250219,170100,248453870,7050,7050,7050,7050,0
20250219,170000,248453870,7050,7050,7050,7050,0
20250219,165900,248453870,7050,7050,7050,7050,0
20250219,165800,248453870,7050,7050,7050,7050,0
20250219,165700,248453870,7050,7050,7050,7050,0
20250219,165600,248453870,7050,7050,7050,7050,0
20250219,165500,248453870,7050,7050,7050,7050,0
20250219,165400,248453870,7050,7050,7050,7050,0
20250219,165300,248453870,7050,7050,7050,7050,0
20250219,165200,248453870,7050,7050,7050,7050,0
20250219,165100,248453870,7050,7050,7050,7050,0
20250219,165000,248453870,7050,7050,7050,7050,0
20250219,164900,248453870,7050,7050,7050,7050,0
20250219,164800,248453870,7050,7050,7050,7050,0
20250219,164700,248453870,7050,7050,7050,7050,0
20250219,164600,248453870,7050,7050,7050,7050,0
20250219,164500,248453870,7050,7050,7050,7050,0
20250219,164400,248453870,7050,7050,7050,7050,0
20250219,164300,248453870,7050,7050,7050,7050,0
20250219,164200,248453870,7050,7050,7050,7050,0
20250219,164100,248453870,7050,7050,7050,7050,0
20250219,164000,248453870,7050,7050,7050,7050,210
20250219,163900,248453870,7050,7050,7050,7050,0
20250219,163800,248453870,7050,7050,7050,7050,0
20250219,163700,248453870,7050,7050,7050,7050,0
20250219,163600,248453870,7050,7050,7050,7050,0
20250219,163500,248453870,7050,7050,7050,7050,0
20250219,163400,248453870,7050,7050,7050,7050,0
20250219,163300,248453870,7050,7050,7050,7050,0
20250219,163200,248453870,7050,7050,7050,7050,0
20250219,163100,248453870,7050,7050,7050,7050,0
20250219,163000,248453870,7050,7050,7050,7050,0
20250219,162900,248453870,7050,7050,7050,7050,0
20250219,162800,248453870,7050,7050,7050,7050,0
20250219,162700,248453870,7050,7050,7050,7050,0
20250219,162600,248453870,7050,7050,7050,7050,0
20250219,162500,248453870,7050,7050,7050,7050,0
20250219,162400,248453870,7050,7050,7050,7050,0
20250219,162300,248453870,7050,7050,7050,7050,0
20250219,162200,248453870,7050,7050,7050,7050,0
20250219,162100,248453870,7050,7050,7050,7050,0
20250219,162000,248453870,7050,7050,7050,7050,0
20250219,161900,248453870,7050,7050,7050,7050,0
20250219,161800,248453870,7050,7050,7050,7050,0
20250219,161700,248453870,7050,7050,7050,7050,0
20250219,161600,248453870,7050,7050,7050,7050,0
20250219,161500,248453870,7050,7050,7050,7050,0
20250219,161400,248453870,7050,7050,7050,7050,0
20250219,161300,248453870,7050,7050,7050,7050,0
20250219,161200,248453870,7050,7050,7050,7050,0
20250219,161100,248453870,7050,7050,7050,7050,0
20250219,161000,248453870,7050,7050,7050,7050,210
20250219,160900,248453870,7050,7050,7050,7050,0
20250219,160800,248453870,7050,7050,7050,7050,0
20250219,160700,248453870,7050,7050,7050,7050,0
20250219,160600,248453870,7050,7050,7050,7050,0
20250219,160500,248453870,7050,7050,7050,7050,0
20250219,160400,248453870,7050,7050,7050,7050,0
20250219,160300,248453870,7050,7050,7050,7050,0
20250219,160200,248453870,7050,7050,7050,7050,0
20250219,160100,248453870,7050,7050,7050,7050,0
20250219,160000,248453870,7050,7050,7050,7050,0
20250219,155900,248453870,7050,7050,7050,7050,0
20250219,155800,248453870,7050,7050,7050,7050,0
20250219,155700,248453870,7050,7050,7050,7050,0
20250219,155600,248453870,7050,7050,7050,7050,0
20250219,155500,248453870,7050,7050,7050,7050,0
20250219,155400,248453870,7050,7050,7050,7050,0
20250219,155300,248453870,7050,7050,7050,7050,0
20250219,155200,248453870,7050,7050,7050,7050,0
20250219,155100,248453870,7050,7050,7050,7050,0
20250219,155000,248453870,7050,7050,7050,7050,0
20250219,154900,248453870,7050,7050,7050,7050,0
20250219,154800,248453870,7050,7050,7050,7050,0
20250219,154700,248453870,7050,7050,7050,7050,0
20250219,154600,248453870,7050,7050,7050,7050,0
20250219,154500,248453870,7050,7050,7050,7050,0
20250219,154400,248453870,7050,7050,7050,7050,0
20250219,154300,248453870,7050,7050,7050,7050,0
20250219,154200,248453870,7050,7050,7050,7050,0
20250219,154100,248453870,7050,7050,7050,7050,0
20250219,154000,248453870,7050,7050,7050,7050,210
20250219,153900,248453870,7050,7050,7050,7050,0
20250219,153800,248453870,7050,7050,7050,7050,0
20250219,153700,248453870,7050,7050,7050,7050,0
20250219,153600,248453870,7050,7050,7050,7050,0
20250219,153500,248453870,7050,7050,7050,7050,0
20250219,153400,248453870,7050,7050,7050,7050,0
20250219,153300,248453870,7050,7050,7050,7050,0
20250219,153200,248453870,7050,7050,7050,7050,0
20250219,153100,248453870,7050,7050,7050,7050,0
20250219,153000,248453870,7050,7050,7050,7050,210
20250219,152900,246973370,7090,7090,7090,7090,0
20250219,152800,246973370,7090,7090,7090,7090,0
20250219,152700,246973370,7090,7090,7090,7090,0
20250219,152600,246973370,7090,7090,7090,7090,0
20250219,152500,246973370,7090,7090,7090,7090,0
20250219,152400,246973370,7090,7090,7090,7090,0
20250219,152300,246973370,7090,7090,7090,7090,0
20250219,152200,246973370,7090,7090,7090,7090,0
20250219,152100,246973370,7090,7090,7090,7090,0
20250219,152000,246973370,7090,7090,7090,7090,0
20250219,151900,246973370,7090,7090,7090,7090,115
20250219,151800,246158020,7090,7090,7090,7090,0
20250219,151700,246158020,7090,7090,7090,7090,0
20250219,151600,246158020,7090,7090,7090,7090,0
20250219,151500,246158020,7090,7090,7090,7090,0
20250219,151400,246158020,7090,7090,7090,7090,0
20250219,151300,246158020,7090,7090,7090,7090,0
20250219,151200,246158020,7090,7060,7090,7060,80
20250219,151100,245593190,7060,7080,7080,7060,125
20250219,151000,244710590,7070,7080,7080,7070,468
20250219,150900,241399070,7090,7090,7090,7090,0
20250219,150800,241399070,7090,7090,7090,7090,0
20250219,150700,241399070,7090,7080,7090,7080,368
20250219,150600,238791270,7090,7090,7090,7090,78
20250219,150500,238238250,7090,7090,7090,7090,0
20250219,150400,238238250,7090,7090,7090,7090,0
20250219,150300,238238250,7090,7090,7090,7090,451
20250219,150200,235040660,7120,7120,7120,7120,0
20250219,150100,235040660,7120,7120,7120,7120,0
20250219,150000,235040660,7120,7120,7120,7120,20
20250219,145900,234898260,7110,7110,7110,7110,2
20250219,145800,234884040,7110,7110,7110,7110,0
20250219,145700,234884040,7110,7110,7110,7110,7
20250219,145600,234834270,7090,7090,7090,7090,52
20250219,145500,234465590,7110,7110,7110,7110,0
20250219,145400,234465590,7110,7110,7110,7110,52
20250219,145300,234095870,7110,7110,7110,7110,0
20250219,145200,234095870,7110,7110,7110,7110,18
20250219,145100,233967890,7120,7120,7120,7120,0
20250219,145000,233967890,7120,7120,7120,7120,0
20250219,144900,233967890,7120,7120,7120,7120,0
20250219,144800,233967890,7120,7120,7120,7120,0
20250219,144700,233967890,7120,7120,7120,7120,0
20250219,144600,233967890,7120,7120,7120,7120,20
20250219,144500,233825490,7100,7100,7100,7100,0
20250219,144400,233825490,7100,7100,7100,7100,0
20250219,144300,233825490,7100,7100,7100,7100,0
20250219,144200,233825490,7100,7100,7100,7100,0
20250219,144100,233825490,7100,7100,7100,7100,163
20250219,144000,232668190,7100,7100,7100,7100,0
20250219,143900,232668190,7100,7100,7100,7100,24
20250219,143800,232497790,7100,7100,7100,7100,301
20250219,143700,230360690,7080,7080,7080,7080,385
20250219,143600,227634890,7080,7080,7080,7080,5
20250219,143500,227599490,7080,7080,7080,7080,0
20250219,143400,227599490,7080,7080,7080,7080,10
20250219,143300,227528690,7080,7080,7080,7080,10
20250219,143200,227457890,7080,7080,7080,7080,0
20250219,143100,227457890,7080,7080,7080,7080,8
20250219,143000,227401250,7080,7080,7080,7080,0
20250219,142900,227401250,7080,7080,7080,7080,0
20250219,142800,227401250,7080,7080,7080,7080,0
20250219,142700,227401250,7080,7080,7080,7080,100
20250219,142600,226693250,7080,7080,7080,7080,0
20250219,142500,226693250,7080,7080,7080,7080,0
20250219,142400,226693250,7080,7080,7080,7080,2
20250219,142300,226679090,7080,7080,7080,7080,480
20250219,142200,223280690,7080,7080,7080,7080,0
20250219,142100,223280690,7080,7080,7080,7080,0
20250219,142000,223280690,7080,7080,7080,7080,0
20250219,141900,223280690,7080,7080,7080,7080,0
20250219,141800,223280690,7080,7080,7080,7080,0
20250219,141700,223280690,7080,7080,7080,7080,0
20250219,141600,223280690,7080,7090,7090,7080,134
20250219,141500,222331800,7090,7090,7090,7090,3
20250219,141400,222310530,7100,7100,7100,7100,0
20250219,141300,222310530,7100,7100,7100,7100,0
20250219,141200,222310530,7100,7100,7100,7100,0
20250219,141100,222310530,7100,7100,7100,7100,0
20250219,141000,222310530,7100,7100,7100,7100,0
20250219,140900,222310530,7100,7100,7100,7100,0
20250219,140800,222310530,7100,7100,7100,7100,0
20250219,140700,222310530,7100,7100,7100,7100,0
20250219,140600,222310530,7100,7100,7100,7100,0
20250219,140500,222310530,7100,7100,7100,7100,0
20250219,140400,222310530,7100,7100,7100,7100,0
20250219,140300,222310530,7100,7100,7100,7100,0
20250219,140200,222310530,7100,7100,7100,7100,0
20250219,140100,222310530,7100,7100,7100,7100,0
20250219,140000,222310530,7100,7100,7100,7100,0
20250219,135900,222310530,7100,7100,7100,7100,0
20250219,135800,222310530,7100,7100,7100,7100,0
20250219,135700,222310530,7100,7100,7100,7100,0
20250219,135600,222310530,7100,7100,7100,7100,0
20250219,135500,222310530,7100,7100,7100,7100,0
20250219,135400,222310530,7100,7100,7100,7100,1
20250219,135300,222303430,7080,7080,7080,7080,0
20250219,135200,222303430,7080,7090,7090,7080,7
20250219,135100,222253860,7100,7100,7100,7100,0
20250219,135000,222253860,7100,7100,7100,7100,0
20250219,134900,222253860,7100,7100,7100,7100,0
20250219,134800,222253860,7100,7100,7100,7100,0
20250219,134700,222253860,7100,7100,7100,7100,0
20250219,134600,222253860,7100,7100,7100,7100,35
20250219,134500,222005360,7100,7090,7100,7090,52
20250219,134400,221636660,7080,7080,7080,7080,303
20250219,134300,219491420,7080,7080,7080,7080,36
20250219,134200,219236540,7100,7100,7100,7100,0
20250219,134100,219236540,7100,7060,7100,7060,7
20250219,134000,219187080,7060,7060,7060,7060,1069
20250219,133900,211639940,7050,7050,7050,7050,0
20250219,133800,211639940,7050,7050,7050,7050,0
20250219,133700,211639940,7050,7050,7050,7050,0
20250219,133600,211639940,7050,7050,7050,7050,100
20250219,133500,210934940,7060,7060,7060,7060,0
20250219,133400,210934940,7060,7060,7060,7060,0
20250219,133300,210934940,7060,7060,7060,7060,0
20250219,133200,210934940,7060,7060,7060,7060,106
20250219,133100,210186580,7070,7070,7070,7070,1
20250219,133000,210179510,7050,7050,7050,7050,16
20250219,132900,210066710,7070,7070,7070,7070,0
20250219,132800,210066710,7070,7070,7070,7070,10
20250219,132700,209996010,7070,7070,7070,7070,1
20250219,132600,209988940,7050,7050,7050,7050,310
20250219,132500,207803440,7050,7050,7050,7050,300
20250219,132400,205688440,7050,7050,7050,7050,0
20250219,132300,205688440,7050,7050,7050,7050,100
20250219,132200,204983440,7060,7060,7060,7060,20
20250219,132100,204842240,7060,7060,7060,7060,34
20250219,132000,204602200,7050,7050,7050,7050,0
20250219,131900,204602200,7050,7060,7060,7050,5
20250219,131800,204566910,7060,7060,7060,7060,16
20250219,131700,204453950,7060,7060,7060,7060,0
20250219,131600,204453950,7060,7060,7060,7060,0
20250219,131500,204453950,7060,7060,7060,7060,75
20250219,131400,203924450,7060,7060,7060,7060,658
20250219,131300,199278970,7060,7060,7060,7060,0
20250219,131200,199278970,7060,7060,7060,7060,500
20250219,131100,195748970,7070,7070,7070,7070,0
20250219,131000,195748970,7070,7060,7070,7060,70
20250219,130900,195254670,7070,7080,7080,7070,472
20250219,130800,191916840,7080,7080,7080,7080,0
20250219,130700,191916840,7080,7080,7080,7080,1388
20250219,130600,182089800,7090,7100,7100,7090,372
20250219,130500,179451980,7100,7100,7100,7100,0
20250219,130400,179451980,7100,7100,7100,7100,0
20250219,130300,179451980,7100,7100,7100,7100,0
20250219,130200,179451980,7100,7100,7100,7100,0
20250219,130100,179451980,7100,7100,7100,7100,0
20250219,130000,179451980,7100,7110,7110,7100,14
20250219,125900,179352550,7120,7100,7120,7100,9
20250219,125800,179288590,7100,7090,7100,7090,199
20250219,125700,177876320,7090,7090,7090,7090,0
20250219,125600,177876320,7090,7090,7090,7090,0
20250219,125500,177876320,7090,7090,7090,7090,0
20250219,125400,177876320,7090,7090,7090,7090,0
20250219,125300,177876320,7090,7100,7100,7090,9
20250219,125200,177812470,7110,7110,7110,7110,2
20250219,125100,177798250,7110,7110,7110,7110,0
20250219,125000,177798250,7110,7120,7120,7110,53
20250219,124900,177421410,7120,7120,7120,7120,0
20250219,124800,177421410,7120,7120,7120,7120,0
20250219,124700,177421410,7120,7120,7120,7120,0
20250219,124600,177421410,7120,7110,7120,7110,2
20250219,124500,177407180,7110,7110,7110,7110,0
20250219,124400,177407180,7110,7110,7110,7110,0
20250219,124300,177407180,7110,7110,7110,7110,0
20250219,124200,177407180,7110,7110,7110,7110,0
20250219,124100,177407180,7110,7110,7110,7110,0
20250219,124000,177407180,7110,7110,7110,7110,142
20250219,123900,176397560,7110,7110,7110,7110,0
20250219,123800,176397560,7110,7110,7110,7110,0
20250219,123700,176397560,7110,7110,7110,7110,0
20250219,123600,176397560,7110,7110,7110,7110,0
20250219,123500,176397560,7110,7110,7110,7110,0
20250219,123400,176397560,7110,7110,7110,7110,21
20250219,123300,176248250,7110,7110,7110,7110,0
20250219,123200,176248250,7110,7110,7110,7110,0
20250219,123100,176248250,7110,7110,7110,7110,71
20250219,123000,175743440,7110,7110,7110,7110,0
20250219,122900,175743440,7110,7100,7110,7100,44
20250219,122800,175431000,7110,7110,7110,7110,0
20250219,122700,175431000,7110,7110,7110,7110,0
20250219,122600,175431000,7110,7110,7110,7110,0
20250219,122500,175431000,7110,7080,7110,7080,16
20250219,122400,175317660,7090,7090,7090,7090,568
20250219,122300,171290540,7090,7090,7090,7090,2
20250219,122200,171276360,7060,7060,7060,7060,0
20250219,122100,171276360,7060,7060,7060,7060,0
20250219,122000,171276360,7060,7070,7070,7060,380
20250219,121900,168591210,7070,7070,7070,7070,0
20250219,121800,168591210,7070,7070,7070,7070,0
20250219,121700,168591210,7070,7070,7070,7070,65
20250219,121600,168131660,7070,7080,7080,7070,104
20250219,121500,167396340,7090,7090,7090,7090,35
20250219,121400,167148190,7090,7090,7090,7090,0
20250219,121300,167148190,7090,7090,7090,7090,4
20250219,121200,167119830,7090,7090,7090,7090,43
20250219,121100,166814960,7110,7110,7110,7110,0
20250219,121000,166814960,7110,7110,7110,7110,0
20250219,120900,166814960,7110,7110,7110,7110,0
20250219,120800,166814960,7110,7110,7110,7110,0
20250219,120700,166814960,7110,7110,7110,7110,0
20250219,120600,166814960,7110,7110,7110,7110,0
20250219,120500,166814960,7110,7110,7110,7110,411
20250219,120400,163892750,7110,7110,7110,7110,0
20250219,120300,163892750,7110,7110,7110,7110,0
20250219,120200,163892750,7110,7110,7110,7110,0
20250219,120100,163892750,7110,7110,7110,7110,0
20250219,120000,163892750,7110,7110,7110,7110,0
20250219,115900,163892750,7110,7110,7110,7110,0
20250219,115800,163892750,7110,7110,7110,7110,0
20250219,115700,163892750,7110,7110,7110,7110,0
20250219,115600,163892750,7110,7110,7110,7110,0
20250219,115500,163892750,7110,7110,7110,7110,0
20250219,115400,163892750,7110,7110,7110,7110,0
20250219,115300,163892750,7110,7110,7110,7110,1
20250219,115200,163885640,7110,7110,7110,7110,0
20250219,115100,163885640,7110,7110,7110,7110,0
20250219,115000,163885640,7110,7090,7110,7080,175
20250219,114900,162646580,7110,7110,7110,7110,0
20250219,114800,162646580,7110,7110,7110,7110,0
20250219,114700,162646580,7110,7110,7110,7110,253
20250219,114600,160847750,7070,7070,7070,7070,0
20250219,114500,160847750,7070,7070,7070,7070,0
20250219,114400,160847750,7070,7070,7070,7070,0
20250219,114300,160847750,7070,7100,7100,7050,236
20250219,114200,159178830,7120,7120,7120,7120,0
20250219,114100,159178830,7120,7120,7120,7120,8
20250219,114000,159121870,7120,7120,7120,7120,0
20250219,113900,159121870,7120,7120,7120,7120,0
20250219,113800,159121870,7120,7120,7120,7120,0
20250219,113700,159121870,7120,7120,7120,7120,2
20250219,113600,159107630,7100,7100,7100,7100,131
20250219,113500,158177530,7100,7100,7100,7100,0
20250219,113400,158177530,7100,7100,7100,7100,71
20250219,113300,157673430,7100,7110,7110,7100,730
20250219,113200,152488460,7130,7120,7130,7120,702
20250219,113100,147489200,7130,7130,7130,7130,195
20250219,113000,146098850,7120,7120,7120,7120,0
20250219,112900,146098850,7120,7120,7120,7120,0
20250219,112800,146098850,7120,7120,7120,7120,0
20250219,112700,146098850,7120,7120,7120,7120,0
20250219,112600,146098850,7120,7120,7120,7120,24
20250219,112500,145927970,7130,7130,7130,7130,0
20250219,112400,145927970,7130,7130,7130,7130,0
20250219,112300,145927970,7130,7130,7130,7130,102
20250219,112200,145200710,7150,7150,7150,7150,102
20250219,112100,144471410,7150,7150,7150,7150,83
20250219,112000,143877960,7150,7150,7150,7150,330
20250219,111900,141518460,7150,7160,7160,7150,7
20250219,111800,141468390,7150,7150,7150,7150,182
20250219,111700,140167090,7150,7150,7160,7150,120
20250219,111600,139307950,7160,7130,7160,7130,346
20250219,111500,136836080,7130,7110,7130,7110,24
20250219,111400,136665080,7120,7120,7120,7120,0
20250219,111300,136665080,7120,7120,7120,7120,0
20250219,111200,136665080,7120,7120,7120,7120,6
20250219,111100,136622360,7120,7120,7120,7120,123
20250219,111000,135746600,7120,7110,7120,7110,99
20250219,110900,135042690,7100,7100,7100,7100,0
20250219,110800,135042690,7100,7090,7100,7090,27
20250219,110700,134851060,7110,7110,7110,7110,0
20250219,110600,134851060,7110,7110,7110,7110,0
20250219,110500,134851060,7110,7110,7110,7110,1
20250219,110400,134843950,7100,7100,7100,7100,0
20250219,110300,134843950,7100,7120,7120,7100,143
20250219,110200,133828610,7120,7120,7120,7120,0
20250219,110100,133828610,7120,7120,7120,7120,0
20250219,110000,133828610,7120,7120,7120,7120,0
20250219,105900,133828610,7120,7120,7120,7120,0
20250219,105800,133828610,7120,7120,7120,7120,5
20250219,105700,133793010,7110,7110,7110,7110,0
20250219,105600,133793010,7110,7110,7110,7110,4
20250219,105500,133764570,7120,7120,7120,7120,0
20250219,105400,133764570,7120,7120,7120,7120,0
20250219,105300,133764570,7120,7120,7120,7120,0
20250219,105200,133764570,7120,7120,7120,7120,0
20250219,105100,133764570,7120,7120,7120,7120,2
20250219,105000,133750330,7100,7100,7100,7100,0
20250219,104900,133750330,7100,7100,7100,7100,6
20250219,104800,133707730,7090,7090,7090,7090,42
20250219,104700,133409950,7120,7120,7120,7120,0
20250219,104600,133409950,7120,7120,7120,7120,44
20250219,104500,133096670,7120,7120,7120,7120,150
20250219,104400,132028670,7120,7080,7120,7080,6
20250219,104300,131986090,7100,7100,7100,7100,0
20250219,104200,131986090,7100,7080,7100,7080,612
20250219,104100,127651250,7080,7070,7080,7070,11
20250219,104000,127573460,7070,7070,7070,7070,10
20250219,103900,127502760,7080,7080,7080,7080,0
20250219,103800,127502760,7080,7080,7080,7080,100
20250219,103700,126794760,7080,7080,7080,7080,1
20250219,103600,126787680,7030,7030,7030,7030,100
20250219,103500,126084680,7030,7020,7030,7010,2827
20250219,103400,106262530,7030,7030,7030,7030,592
20250219,103300,102100770,7050,7050,7050,7050,0
20250219,103200,102100770,7050,7050,7050,7050,5
20250219,103100,102065520,7040,7070,7070,7040,408
20250219,103000,99188900,7080,7080,7080,7080,4
20250219,102900,99160580,7080,7060,7080,7060,26
20250219,102800,98976540,7080,7080,7080,7080,1
20250219,102700,98969460,7060,7080,7080,7060,57
20250219,102600,98565980,7080,7050,7080,7050,670
20250219,102500,93842330,7060,7060,7060,7060,13
20250219,102400,93750550,7060,7060,7060,7060,24
20250219,102300,93581110,7060,7060,7060,7060,134
20250219,102200,92635070,7060,7070,7070,7060,406
20250219,102100,89768470,7080,7080,7080,7080,1
20250219,102000,89761390,7080,7080,7080,7080,116
20250219,101900,88940110,7100,7100,7100,7100,1
20250219,101800,88933010,7100,7090,7100,7080,177
20250219,101700,87678130,7110,7100,7110,7100,9
20250219,101600,87614150,7100,7100,7110,7100,169
20250219,101500,86412720,7100,7100,7100,7100,0
20250219,101400,86412720,7100,7110,7110,7100,43
20250219,101300,86107410,7100,7100,7100,7100,0
20250219,101200,86107410,7100,7100,7100,7100,1
20250219,101100,86100310,7160,7120,7160,7120,606
20250219,101000,81763110,7100,7100,7100,7100,3
20250219,100900,81741810,7100,7090,7100,7090,1393
20250219,100800,71859240,7090,7070,7090,7070,122
20250219,100700,70996260,7070,7060,7070,7060,32
20250219,100600,70770320,7070,7070,7070,7070,22
20250219,100500,70614780,7070,7070,7070,7070,10
20250219,100400,70544080,7050,7060,7060,7050,121
20250219,100300,69690930,7070,7070,7070,7070,1
20250219,100200,69683860,7060,7060,7060,7060,0
20250219,100100,69683860,7060,7060,7060,7060,12
20250219,100000,69599140,7060,7070,7070,7060,21
20250219,095900,69450870,7080,7080,7080,7080,35
20250219,095800,69203070,7080,7080,7080,7080,0
20250219,095700,69203070,7080,7080,7080,7080,1
20250219,095600,69195990,7080,7080,7080,7080,2
20250219,095500,69181830,7090,7090,7090,7090,0
20250219,095400,69181830,7090,7080,7090,7080,102
20250219,095300,68459600,7080,7070,7080,7070,123
20250219,095200,67589880,7060,7060,7060,7060,154
20250219,095100,66502640,7070,7070,7070,7070,0
20250219,095000,66502640,7070,7070,7070,7070,8
20250219,094900,66446080,7040,7040,7040,7040,400
20250219,094800,63630080,7040,7060,7060,7040,146
20250219,094700,62602220,7070,7070,7070,7040,624
20250219,094600,58208840,7070,7070,7070,7070,50
20250219,094500,57855340,7090,7090,7090,7090,0
20250219,094400,57855340,7090,7070,7090,7070,56
20250219,094300,57459360,7070,7070,7070,7070,1
20250219,094200,57452290,7060,7060,7060,7060,1
20250219,094100,57445230,7050,7050,7050,7050,0
20250219,094000,57445230,7050,7050,7050,7050,40
20250219,093900,57163230,7050,7050,7050,7050,0
20250219,093800,57163230,7050,7050,7050,7050,2
20250219,093700,57149130,7060,7030,7070,7030,13
20250219,093600,57057670,7020,7030,7030,7020,3
20250219,093500,57036600,7020,7020,7020,7020,0
20250219,093400,57036600,7020,7040,7040,7020,1049
20250219,093300,49666370,7040,7040,7040,7040,5
20250219,093200,49631170,7040,7040,7040,7040,0
20250219,093100,49631170,7040,7060,7060,7040,1726
20250219,093000,37463080,7100,7100,7100,7100,0
20250219,092900,37463080,7100,7100,7100,7100,0
20250219,092800,37463080,7100,7100,7100,7100,0
20250219,092700,37463080,7100,7100,7100,7100,0
20250219,092600,37463080,7100,7100,7100,7100,0
20250219,092500,37463080,7100,7100,7100,7100,0
20250219,092400,37463080,7100,7090,7100,7090,32
20250219,092300,37236040,7060,7060,7060,7060,70
20250219,092200,36741840,7060,7060,7060,7060,0
20250219,092100,36741840,7060,7060,7060,7060,0
20250219,092000,36741840,7060,7060,7060,7060,59
20250219,091900,36325300,7070,7080,7080,7070,155
20250219,091800,35229440,7080,7080,7080,7080,193
20250219,091700,33863000,7120,7100,7120,7100,645
20250219,091600,29272590,7100,7080,7100,7080,41
20250219,091500,28981570,7080,7080,7080,7080,0
20250219,091400,28981570,7080,7080,7080,7080,2
20250219,091300,28967410,7080,7080,7080,7080,2
20250219,091200,28953250,7050,7090,7090,7050,112
20250219,091100,28163350,7050,7040,7050,7040,338
20250219,091000,25783440,7050,7070,7070,7050,419
20250219,090900,22826610,7060,7060,7060,7060,0
20250219,090800,22826610,7060,7070,7070,7060,10
20250219,090700,22755990,7070,7080,7090,7070,204
20250219,090600,21310130,7170,7170,7170,7170,0
20250219,090500,21310130,7170,7170,7170,7170,0
20250219,090400,21310130,7170,7080,7170,7030,390
20250219,090300,18522280,7000,7010,7010,7000,56
20250219,090200,18129780,7010,7040,7040,7010,1265
20250219,090100,9250090,7040,7090,7090,7040,85
20250219,090000,8650860,7090,7200,7200,7090,1217