KissMeData/251280/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210100,109970,7490,7200,7490,7200,2
20250219,210000,109970,7490,7490,7490,7490,0
20250219,205900,109970,7490,7490,7490,7490,0
20250219,205800,109970,7490,7490,7490,7490,0
20250219,205700,109970,7490,7490,7490,7490,0
20250219,205600,109970,7490,7490,7490,7490,0
20250219,205500,109970,7490,7490,7490,7490,0
20250219,205400,109970,7490,7490,7490,7490,0
20250219,205300,109970,7490,7490,7490,7490,0
20250219,205200,109970,7490,7490,7490,7490,0
20250219,205100,109970,7490,7490,7490,7490,0
20250219,205000,109970,7490,7490,7490,7490,0
20250219,204900,109970,7490,7490,7490,7490,0
20250219,204800,109970,7490,7490,7490,7490,0
20250219,204700,109970,7490,7490,7490,7490,0
20250219,204600,109970,7490,7490,7490,7490,0
20250219,204500,109970,7490,7490,7490,7490,0
20250219,204400,109970,7490,7490,7490,7490,0
20250219,204300,109970,7490,7490,7490,7490,0
20250219,204200,109970,7490,7490,7490,7490,0
20250219,204100,109970,7490,7490,7490,7490,0
20250219,204000,109970,7490,7490,7490,7490,0
20250219,203900,109970,7490,7490,7490,7490,0
20250219,203800,109970,7490,7490,7490,7490,0
20250219,203700,109970,7490,7490,7490,7490,0
20250219,203600,109970,7490,7490,7490,7490,0
20250219,203500,109970,7490,7490,7490,7490,0
20250219,203400,109970,7490,7490,7490,7490,0
20250219,203300,109970,7490,7490,7490,7490,0
20250219,203200,109970,7490,7490,7490,7490,0
20250219,203100,109970,7490,7200,7490,7200,2
20250219,203000,109970,7490,7490,7490,7490,0
20250219,202900,109970,7490,7490,7490,7490,0
20250219,202800,109970,7490,7490,7490,7490,0
20250219,202700,109970,7490,7490,7490,7490,0
20250219,202600,109970,7490,7490,7490,7490,0
20250219,202500,109970,7490,7490,7490,7490,0
20250219,202400,109970,7490,7490,7490,7490,0
20250219,202300,109970,7490,7490,7490,7490,0
20250219,202200,109970,7490,7490,7490,7490,0
20250219,202100,109970,7490,7490,7490,7490,0
20250219,202000,109970,7490,7490,7490,7490,0
20250219,201900,109970,7490,7490,7490,7490,0
20250219,201800,109970,7490,7490,7490,7490,0
20250219,201700,109970,7490,7490,7490,7490,0
20250219,201600,109970,7490,7490,7490,7490,0
20250219,201500,109970,7490,7490,7490,7490,0
20250219,201400,109970,7490,7490,7490,7490,0
20250219,201300,109970,7490,7490,7490,7490,0
20250219,201200,109970,7490,7490,7490,7490,0
20250219,201100,109970,7490,7490,7490,7490,0
20250219,201000,109970,7490,7490,7490,7490,0
20250219,200900,109970,7490,7490,7490,7490,0
20250219,200800,109970,7490,7490,7490,7490,0
20250219,200700,109970,7490,7490,7490,7490,0
20250219,200600,109970,7490,7490,7490,7490,0
20250219,200500,109970,7490,7490,7490,7490,0
20250219,200400,109970,7490,7490,7490,7490,0
20250219,200300,109970,7490,7490,7490,7490,0
20250219,200200,109970,7490,7490,7490,7490,0
20250219,200100,109970,7490,7200,7490,7200,2
20250219,200000,109970,7490,7490,7490,7490,0
20250219,195900,109970,7490,7490,7490,7490,0
20250219,195800,109970,7490,7490,7490,7490,0
20250219,195700,109970,7490,7490,7490,7490,0
20250219,195600,109970,7490,7490,7490,7490,0
20250219,195500,109970,7490,7490,7490,7490,0
20250219,195400,109970,7490,7490,7490,7490,0
20250219,195300,109970,7490,7490,7490,7490,0
20250219,195200,109970,7490,7490,7490,7490,0
20250219,195100,109970,7490,7490,7490,7490,0
20250219,195000,109970,7490,7490,7490,7490,0
20250219,194900,109970,7490,7490,7490,7490,0
20250219,194800,109970,7490,7490,7490,7490,0
20250219,194700,109970,7490,7490,7490,7490,0
20250219,194600,109970,7490,7490,7490,7490,0
20250219,194500,109970,7490,7490,7490,7490,0
20250219,194400,109970,7490,7490,7490,7490,0
20250219,194300,109970,7490,7490,7490,7490,0
20250219,194200,109970,7490,7490,7490,7490,0
20250219,194100,109970,7490,7490,7490,7490,0
20250219,194000,109970,7490,7490,7490,7490,0
20250219,193900,109970,7490,7490,7490,7490,0
20250219,193800,109970,7490,7490,7490,7490,0
20250219,193700,109970,7490,7490,7490,7490,0
20250219,193600,109970,7490,7490,7490,7490,0
20250219,193500,109970,7490,7490,7490,7490,0
20250219,193400,109970,7490,7490,7490,7490,0
20250219,193300,109970,7490,7490,7490,7490,0
20250219,193200,109970,7490,7490,7490,7490,0
20250219,193100,109970,7490,7200,7490,7200,2
20250219,193000,109970,7490,7490,7490,7490,0
20250219,192900,109970,7490,7490,7490,7490,0
20250219,192800,109970,7490,7490,7490,7490,0
20250219,192700,109970,7490,7490,7490,7490,0
20250219,192600,109970,7490,7490,7490,7490,0
20250219,192500,109970,7490,7490,7490,7490,0
20250219,192400,109970,7490,7490,7490,7490,0
20250219,192300,109970,7490,7490,7490,7490,0
20250219,192200,109970,7490,7490,7490,7490,0
20250219,192100,109970,7490,7490,7490,7490,0
20250219,192000,109970,7490,7490,7490,7490,0
20250219,191900,109970,7490,7490,7490,7490,0
20250219,191800,109970,7490,7490,7490,7490,0
20250219,191700,109970,7490,7490,7490,7490,0
20250219,191600,109970,7490,7490,7490,7490,0
20250219,191500,109970,7490,7490,7490,7490,0
20250219,191400,109970,7490,7490,7490,7490,0
20250219,191300,109970,7490,7490,7490,7490,0
20250219,191200,109970,7490,7490,7490,7490,0
20250219,191100,109970,7490,7490,7490,7490,0
20250219,191000,109970,7490,7490,7490,7490,0
20250219,190900,109970,7490,7490,7490,7490,0
20250219,190800,109970,7490,7490,7490,7490,0
20250219,190700,109970,7490,7490,7490,7490,0
20250219,190600,109970,7490,7490,7490,7490,0
20250219,190500,109970,7490,7490,7490,7490,0
20250219,190400,109970,7490,7490,7490,7490,0
20250219,190300,109970,7490,7490,7490,7490,0
20250219,190200,109970,7490,7490,7490,7490,0
20250219,190100,109970,7490,7200,7490,7200,2
20250219,190000,109970,7490,7490,7490,7490,0
20250219,185900,109970,7490,7490,7490,7490,0
20250219,185800,109970,7490,7490,7490,7490,0
20250219,185700,109970,7490,7490,7490,7490,0
20250219,185600,109970,7490,7490,7490,7490,0
20250219,185500,109970,7490,7490,7490,7490,0
20250219,185400,109970,7490,7490,7490,7490,0
20250219,185300,109970,7490,7490,7490,7490,0
20250219,185200,109970,7490,7490,7490,7490,0
20250219,185100,109970,7490,7490,7490,7490,0
20250219,185000,109970,7490,7490,7490,7490,0
20250219,184900,109970,7490,7490,7490,7490,0
20250219,184800,109970,7490,7490,7490,7490,0
20250219,184700,109970,7490,7490,7490,7490,0
20250219,184600,109970,7490,7490,7490,7490,0
20250219,184500,109970,7490,7490,7490,7490,0
20250219,184400,109970,7490,7490,7490,7490,0
20250219,184300,109970,7490,7490,7490,7490,0
20250219,184200,109970,7490,7490,7490,7490,0
20250219,184100,109970,7490,7490,7490,7490,0
20250219,184000,109970,7490,7490,7490,7490,0
20250219,183900,109970,7490,7490,7490,7490,0
20250219,183800,109970,7490,7490,7490,7490,0
20250219,183700,109970,7490,7490,7490,7490,0
20250219,183600,109970,7490,7490,7490,7490,0
20250219,183500,109970,7490,7490,7490,7490,0
20250219,183400,109970,7490,7490,7490,7490,0
20250219,183300,109970,7490,7490,7490,7490,0
20250219,183200,109970,7490,7490,7490,7490,0
20250219,183100,109970,7490,7200,7490,7200,2
20250219,183000,109970,7490,7490,7490,7490,0
20250219,182900,109970,7490,7490,7490,7490,0
20250219,182800,109970,7490,7490,7490,7490,0
20250219,182700,109970,7490,7490,7490,7490,0
20250219,182600,109970,7490,7490,7490,7490,0
20250219,182500,109970,7490,7490,7490,7490,0
20250219,182400,109970,7490,7490,7490,7490,0
20250219,182300,109970,7490,7490,7490,7490,0
20250219,182200,109970,7490,7490,7490,7490,0
20250219,182100,109970,7490,7490,7490,7490,0
20250219,182000,109970,7490,7490,7490,7490,0
20250219,181900,109970,7490,7490,7490,7490,0
20250219,181800,109970,7490,7490,7490,7490,0
20250219,181700,109970,7490,7490,7490,7490,0
20250219,181600,109970,7490,7490,7490,7490,0
20250219,181500,109970,7490,7490,7490,7490,0
20250219,181400,109970,7490,7490,7490,7490,0
20250219,181300,109970,7490,7490,7490,7490,0
20250219,181200,109970,7490,7490,7490,7490,0
20250219,181100,109970,7490,7490,7490,7490,0
20250219,181000,109970,7490,7490,7490,7490,0
20250219,180900,109970,7490,7490,7490,7490,0
20250219,180800,109970,7490,7490,7490,7490,0
20250219,180700,109970,7490,7490,7490,7490,0
20250219,180600,109970,7490,7490,7490,7490,0
20250219,180500,109970,7490,7490,7490,7490,0
20250219,180400,109970,7490,7490,7490,7490,0
20250219,180300,109970,7490,7490,7490,7490,0
20250219,180200,109970,7490,7490,7490,7490,0
20250219,180100,109970,7490,7200,7490,7200,2
20250219,180000,109970,7490,7490,7490,7490,0
20250219,175900,109970,7490,7490,7490,7490,0
20250219,175800,109970,7490,7490,7490,7490,0
20250219,175700,109970,7490,7490,7490,7490,0
20250219,175600,109970,7490,7490,7490,7490,0
20250219,175500,109970,7490,7490,7490,7490,0
20250219,175400,109970,7490,7490,7490,7490,0
20250219,175300,109970,7490,7490,7490,7490,0
20250219,175200,109970,7490,7490,7490,7490,0
20250219,175100,109970,7490,7490,7490,7490,0
20250219,175000,109970,7490,7490,7490,7490,0
20250219,174900,109970,7490,7490,7490,7490,0
20250219,174800,109970,7490,7490,7490,7490,0
20250219,174700,109970,7490,7490,7490,7490,0
20250219,174600,109970,7490,7490,7490,7490,0
20250219,174500,109970,7490,7490,7490,7490,0
20250219,174400,109970,7490,7490,7490,7490,0
20250219,174300,109970,7490,7490,7490,7490,0
20250219,174200,109970,7490,7490,7490,7490,0
20250219,174100,109970,7490,7490,7490,7490,0
20250219,174000,109970,7490,7490,7490,7490,0
20250219,173900,109970,7490,7490,7490,7490,0
20250219,173800,109970,7490,7490,7490,7490,0
20250219,173700,109970,7490,7490,7490,7490,0
20250219,173600,109970,7490,7490,7490,7490,0
20250219,173500,109970,7490,7490,7490,7490,0
20250219,173400,109970,7490,7490,7490,7490,0
20250219,173300,109970,7490,7490,7490,7490,0
20250219,173200,109970,7490,7490,7490,7490,0
20250219,173100,109970,7490,7200,7490,7200,2
20250219,173000,109970,7490,7490,7490,7490,0
20250219,172900,109970,7490,7490,7490,7490,0
20250219,172800,109970,7490,7490,7490,7490,0
20250219,172700,109970,7490,7490,7490,7490,0
20250219,172600,109970,7490,7490,7490,7490,0
20250219,172500,109970,7490,7490,7490,7490,0
20250219,172400,109970,7490,7490,7490,7490,0
20250219,172300,109970,7490,7490,7490,7490,0
20250219,172200,109970,7490,7490,7490,7490,0
20250219,172100,109970,7490,7490,7490,7490,0
20250219,172000,109970,7490,7490,7490,7490,0
20250219,171900,109970,7490,7490,7490,7490,0
20250219,171800,109970,7490,7490,7490,7490,0
20250219,171700,109970,7490,7490,7490,7490,0
20250219,171600,109970,7490,7490,7490,7490,0
20250219,171500,109970,7490,7490,7490,7490,0
20250219,171400,109970,7490,7490,7490,7490,0
20250219,171300,109970,7490,7490,7490,7490,0
20250219,171200,109970,7490,7490,7490,7490,0
20250219,171100,109970,7490,7490,7490,7490,0
20250219,171000,109970,7490,7490,7490,7490,0
20250219,170900,109970,7490,7490,7490,7490,0
20250219,170800,109970,7490,7490,7490,7490,0
20250219,170700,109970,7490,7490,7490,7490,0
20250219,170600,109970,7490,7490,7490,7490,0
20250219,170500,109970,7490,7490,7490,7490,0
20250219,170400,109970,7490,7490,7490,7490,0
20250219,170300,109970,7490,7490,7490,7490,0
20250219,170200,109970,7490,7490,7490,7490,0
20250219,170100,109970,7490,7200,7490,7200,2
20250219,170000,109970,7490,7490,7490,7490,0
20250219,165900,109970,7490,7490,7490,7490,0
20250219,165800,109970,7490,7490,7490,7490,0
20250219,165700,109970,7490,7490,7490,7490,0
20250219,165600,109970,7490,7490,7490,7490,0
20250219,165500,109970,7490,7490,7490,7490,0
20250219,165400,109970,7490,7490,7490,7490,0
20250219,165300,109970,7490,7490,7490,7490,0
20250219,165200,109970,7490,7490,7490,7490,0
20250219,165100,109970,7490,7490,7490,7490,0
20250219,165000,109970,7490,7490,7490,7490,0
20250219,164900,109970,7490,7490,7490,7490,0
20250219,164800,109970,7490,7490,7490,7490,0
20250219,164700,109970,7490,7490,7490,7490,0
20250219,164600,109970,7490,7490,7490,7490,0
20250219,164500,109970,7490,7490,7490,7490,0
20250219,164400,109970,7490,7490,7490,7490,0
20250219,164300,109970,7490,7490,7490,7490,0
20250219,164200,109970,7490,7490,7490,7490,0
20250219,164100,109970,7490,7490,7490,7490,0
20250219,164000,109970,7490,7490,7490,7490,0
20250219,163900,109970,7490,7490,7490,7490,0
20250219,163800,109970,7490,7490,7490,7490,0
20250219,163700,109970,7490,7490,7490,7490,0
20250219,163600,109970,7490,7490,7490,7490,0
20250219,163500,109970,7490,7490,7490,7490,0
20250219,163400,109970,7490,7490,7490,7490,0
20250219,163300,109970,7490,7490,7490,7490,0
20250219,163200,109970,7490,7490,7490,7490,0
20250219,163100,109970,7490,7200,7490,7200,2
20250219,163000,109970,7490,7490,7490,7490,0
20250219,162900,109970,7490,7490,7490,7490,0
20250219,162800,109970,7490,7490,7490,7490,0
20250219,162700,109970,7490,7490,7490,7490,0
20250219,162600,109970,7490,7490,7490,7490,0
20250219,162500,109970,7490,7490,7490,7490,0
20250219,162400,109970,7490,7490,7490,7490,0
20250219,162300,109970,7490,7490,7490,7490,0
20250219,162200,109970,7490,7490,7490,7490,0
20250219,162100,109970,7490,7490,7490,7490,0
20250219,162000,109970,7490,7490,7490,7490,0
20250219,161900,109970,7490,7490,7490,7490,0
20250219,161800,109970,7490,7490,7490,7490,0
20250219,161700,109970,7490,7490,7490,7490,0
20250219,161600,109970,7490,7490,7490,7490,0
20250219,161500,109970,7490,7490,7490,7490,0
20250219,161400,109970,7490,7490,7490,7490,0
20250219,161300,109970,7490,7490,7490,7490,0
20250219,161200,109970,7490,7490,7490,7490,0
20250219,161100,109970,7490,7490,7490,7490,0
20250219,161000,109970,7490,7490,7490,7490,0
20250219,160900,109970,7490,7490,7490,7490,0
20250219,160800,109970,7490,7490,7490,7490,0
20250219,160700,109970,7490,7490,7490,7490,0
20250219,160600,109970,7490,7490,7490,7490,0
20250219,160500,109970,7490,7490,7490,7490,0
20250219,160400,109970,7490,7490,7490,7490,0
20250219,160300,109970,7490,7490,7490,7490,0
20250219,160200,109970,7490,7490,7490,7490,0
20250219,160100,109970,7490,7200,7490,7200,2
20250219,160000,109970,7490,7490,7490,7490,0
20250219,155900,109970,7490,7490,7490,7490,0
20250219,155800,109970,7490,7490,7490,7490,0
20250219,155700,109970,7490,7490,7490,7490,0
20250219,155600,109970,7490,7490,7490,7490,0
20250219,155500,109970,7490,7490,7490,7490,0
20250219,155400,109970,7490,7490,7490,7490,0
20250219,155300,109970,7490,7490,7490,7490,0
20250219,155200,109970,7490,7490,7490,7490,0
20250219,155100,109970,7490,7490,7490,7490,0
20250219,155000,109970,7490,7490,7490,7490,0
20250219,154900,109970,7490,7490,7490,7490,0
20250219,154800,109970,7490,7490,7490,7490,0
20250219,154700,109970,7490,7490,7490,7490,0
20250219,154600,109970,7490,7490,7490,7490,0
20250219,154500,109970,7490,7490,7490,7490,0
20250219,154400,109970,7490,7490,7490,7490,0
20250219,154300,109970,7490,7490,7490,7490,0
20250219,154200,109970,7490,7490,7490,7490,0
20250219,154100,109970,7490,7490,7490,7490,0
20250219,154000,109970,7490,7490,7490,7490,0
20250219,153900,109970,7490,7490,7490,7490,0
20250219,153800,109970,7490,7490,7490,7490,0
20250219,153700,109970,7490,7490,7490,7490,0
20250219,153600,109970,7490,7490,7490,7490,0
20250219,153500,109970,7490,7490,7490,7490,0
20250219,153400,109970,7490,7490,7490,7490,0
20250219,153300,109970,7490,7490,7490,7490,0
20250219,153200,109970,7490,7490,7490,7490,0
20250219,153100,109970,7490,7200,7490,7200,2
20250219,153000,109970,7490,7490,7490,7490,0
20250219,152900,109970,7490,7490,7490,7490,0
20250219,152800,109970,7490,7490,7490,7490,0
20250219,152700,109970,7490,7490,7490,7490,0
20250219,152600,109970,7490,7490,7490,7490,0
20250219,152500,109970,7490,7490,7490,7490,0
20250219,152400,109970,7490,7490,7490,7490,0
20250219,152300,109970,7490,7490,7490,7490,0
20250219,152200,109970,7490,7490,7490,7490,0
20250219,152100,109970,7490,7490,7490,7490,0
20250219,152000,109970,7490,7490,7490,7490,0
20250219,151900,109970,7490,7490,7490,7490,0
20250219,151800,109970,7490,7490,7490,7490,0
20250219,151700,109970,7490,7490,7490,7490,0
20250219,151600,109970,7490,7490,7490,7490,0
20250219,151500,109970,7490,7490,7490,7490,0
20250219,151400,109970,7490,7490,7490,7490,0
20250219,151300,109970,7490,7490,7490,7490,0
20250219,151200,109970,7490,7490,7490,7490,0
20250219,151100,109970,7490,7490,7490,7490,0
20250219,151000,109970,7490,7490,7490,7490,0
20250219,150900,109970,7490,7490,7490,7490,0
20250219,150800,109970,7490,7490,7490,7490,0
20250219,150700,109970,7490,7490,7490,7490,0
20250219,150600,109970,7490,7490,7490,7490,0
20250219,150500,109970,7490,7490,7490,7490,0
20250219,150400,109970,7490,7490,7490,7490,0
20250219,150300,109970,7490,7490,7490,7490,0
20250219,150200,109970,7490,7490,7490,7490,0
20250219,150100,109970,7490,7490,7490,7490,0
20250219,150000,109970,7490,7490,7490,7490,0
20250219,145900,109970,7490,7490,7490,7490,0
20250219,145800,109970,7490,7490,7490,7490,0
20250219,145700,109970,7490,7490,7490,7490,0
20250219,145600,109970,7490,7490,7490,7490,0
20250219,145500,109970,7490,7490,7490,7490,0
20250219,145400,109970,7490,7490,7490,7490,0
20250219,145300,109970,7490,7490,7490,7490,0
20250219,145200,109970,7490,7490,7490,7490,0
20250219,145100,109970,7490,7490,7490,7490,0
20250219,145000,109970,7490,7490,7490,7490,0
20250219,144900,109970,7490,7490,7490,7490,0
20250219,144800,109970,7490,7490,7490,7490,0
20250219,144700,109970,7490,7490,7490,7490,0
20250219,144600,109970,7490,7490,7490,7490,0
20250219,144500,109970,7490,7490,7490,7490,0
20250219,144400,109970,7490,7490,7490,7490,0
20250219,144300,109970,7490,7490,7490,7490,0
20250219,144200,109970,7490,7490,7490,7490,0
20250219,144100,109970,7490,7490,7490,7490,0
20250219,144000,109970,7490,7490,7490,7490,0
20250219,143900,109970,7490,7490,7490,7490,0
20250219,143800,109970,7490,7490,7490,7490,0
20250219,143700,109970,7490,7490,7490,7490,0
20250219,143600,109970,7490,7490,7490,7490,0
20250219,143500,109970,7490,7490,7490,7490,0
20250219,143400,109970,7490,7490,7490,7490,0
20250219,143300,109970,7490,7490,7490,7490,0
20250219,143200,109970,7490,7490,7490,7490,0
20250219,143100,109970,7490,7490,7490,7490,0
20250219,143000,109970,7490,7490,7490,7490,0
20250219,142900,109970,7490,7490,7490,7490,0
20250219,142800,109970,7490,7490,7490,7490,0
20250219,142700,109970,7490,7490,7490,7490,0
20250219,142600,109970,7490,7490,7490,7490,0
20250219,142500,109970,7490,7490,7490,7490,0
20250219,142400,109970,7490,7490,7490,7490,0
20250219,142300,109970,7490,7490,7490,7490,0
20250219,142200,109970,7490,7490,7490,7490,0
20250219,142100,109970,7490,7490,7490,7490,0
20250219,142000,109970,7490,7490,7490,7490,0
20250219,141900,109970,7490,7490,7490,7490,0
20250219,141800,109970,7490,7490,7490,7490,0
20250219,141700,109970,7490,7490,7490,7490,0
20250219,141600,109970,7490,7490,7490,7490,0
20250219,141500,109970,7490,7490,7490,7490,0
20250219,141400,109970,7490,7490,7490,7490,0
20250219,141300,109970,7490,7490,7490,7490,0
20250219,141200,109970,7490,7490,7490,7490,0
20250219,141100,109970,7490,7490,7490,7490,0
20250219,141000,109970,7490,7490,7490,7490,0
20250219,140900,109970,7490,7490,7490,7490,0
20250219,140800,109970,7490,7490,7490,7490,0
20250219,140700,109970,7490,7490,7490,7490,0
20250219,140600,109970,7490,7490,7490,7490,0
20250219,140500,109970,7490,7490,7490,7490,0
20250219,140400,109970,7490,7490,7490,7490,0
20250219,140300,109970,7490,7490,7490,7490,0
20250219,140200,109970,7490,7490,7490,7490,0
20250219,140100,109970,7490,7490,7490,7490,0
20250219,140000,109970,7490,7490,7490,7490,0
20250219,135900,109970,7490,7490,7490,7490,0
20250219,135800,109970,7490,7490,7490,7490,0
20250219,135700,109970,7490,7490,7490,7490,0
20250219,135600,109970,7490,7490,7490,7490,0
20250219,135500,109970,7490,7490,7490,7490,0
20250219,135400,109970,7490,7490,7490,7490,0
20250219,135300,109970,7490,7490,7490,7490,0
20250219,135200,109970,7490,7490,7490,7490,0
20250219,135100,109970,7490,7490,7490,7490,0
20250219,135000,109970,7490,7490,7490,7490,0
20250219,134900,109970,7490,7490,7490,7490,0
20250219,134800,109970,7490,7490,7490,7490,0
20250219,134700,109970,7490,7490,7490,7490,0
20250219,134600,109970,7490,7490,7490,7490,0
20250219,134500,109970,7490,7490,7490,7490,0
20250219,134400,109970,7490,7490,7490,7490,0
20250219,134300,109970,7490,7490,7490,7490,0
20250219,134200,109970,7490,7490,7490,7490,0
20250219,134100,109970,7490,7490,7490,7490,0
20250219,134000,109970,7490,7490,7490,7490,0
20250219,133900,109970,7490,7490,7490,7490,0
20250219,133800,109970,7490,7490,7490,7490,0
20250219,133700,109970,7490,7490,7490,7490,0
20250219,133600,109970,7490,7490,7490,7490,0
20250219,133500,109970,7490,7490,7490,7490,0
20250219,133400,109970,7490,7490,7490,7490,0
20250219,133300,109970,7490,7490,7490,7490,0
20250219,133200,109970,7490,7490,7490,7490,0
20250219,133100,109970,7490,7490,7490,7490,0
20250219,133000,109970,7490,7490,7490,7490,0
20250219,132900,109970,7490,7490,7490,7490,0
20250219,132800,109970,7490,7490,7490,7490,0
20250219,132700,109970,7490,7490,7490,7490,0
20250219,132600,109970,7490,7490,7490,7490,0
20250219,132500,109970,7490,7490,7490,7490,0
20250219,132400,109970,7490,7490,7490,7490,0
20250219,132300,109970,7490,7490,7490,7490,0
20250219,132200,109970,7490,7490,7490,7490,0
20250219,132100,109970,7490,7490,7490,7490,0
20250219,132000,109970,7490,7490,7490,7490,0
20250219,131900,109970,7490,7490,7490,7490,0
20250219,131800,109970,7490,7490,7490,7490,0
20250219,131700,109970,7490,7490,7490,7490,0
20250219,131600,109970,7490,7490,7490,7490,0
20250219,131500,109970,7490,7490,7490,7490,0
20250219,131400,109970,7490,7490,7490,7490,0
20250219,131300,109970,7490,7490,7490,7490,0
20250219,131200,109970,7490,7490,7490,7490,0
20250219,131100,109970,7490,7490,7490,7490,0
20250219,131000,109970,7490,7490,7490,7490,0
20250219,130900,109970,7490,7490,7490,7490,0
20250219,130800,109970,7490,7490,7490,7490,0
20250219,130700,109970,7490,7490,7490,7490,0
20250219,130600,109970,7490,7490,7490,7490,0
20250219,130500,109970,7490,7490,7490,7490,0
20250219,130400,109970,7490,7490,7490,7490,0
20250219,130300,109970,7490,7490,7490,7490,0
20250219,130200,109970,7490,7490,7490,7490,0
20250219,130100,109970,7490,7490,7490,7490,0
20250219,130000,109970,7490,7490,7490,7490,0
20250219,125900,109970,7490,7490,7490,7490,0
20250219,125800,109970,7490,7490,7490,7490,0
20250219,125700,109970,7490,7490,7490,7490,0
20250219,125600,109970,7490,7490,7490,7490,0
20250219,125500,109970,7490,7490,7490,7490,0
20250219,125400,109970,7490,7490,7490,7490,0
20250219,125300,109970,7490,7490,7490,7490,0
20250219,125200,109970,7490,7490,7490,7490,0
20250219,125100,109970,7490,7490,7490,7490,0
20250219,125000,109970,7490,7490,7490,7490,0
20250219,124900,109970,7490,7490,7490,7490,0
20250219,124800,109970,7490,7490,7490,7490,0
20250219,124700,109970,7490,7490,7490,7490,0
20250219,124600,109970,7490,7490,7490,7490,0
20250219,124500,109970,7490,7490,7490,7490,0
20250219,124400,109970,7490,7490,7490,7490,0
20250219,124300,109970,7490,7490,7490,7490,0
20250219,124200,109970,7490,7490,7490,7490,0
20250219,124100,109970,7490,7490,7490,7490,0
20250219,124000,109970,7490,7490,7490,7490,0
20250219,123900,109970,7490,7490,7490,7490,0
20250219,123800,109970,7490,7490,7490,7490,0
20250219,123700,109970,7490,7490,7490,7490,0
20250219,123600,109970,7490,7490,7490,7490,0
20250219,123500,109970,7490,7490,7490,7490,0
20250219,123400,109970,7490,7490,7490,7490,0
20250219,123300,109970,7490,7490,7490,7490,0
20250219,123200,109970,7490,7490,7490,7490,0
20250219,123100,109970,7490,7490,7490,7490,0
20250219,123000,109970,7490,7490,7490,7490,0
20250219,122900,109970,7490,7490,7490,7490,0
20250219,122800,109970,7490,7490,7490,7490,0
20250219,122700,109970,7490,7490,7490,7490,0
20250219,122600,109970,7490,7490,7490,7490,0
20250219,122500,109970,7490,7490,7490,7490,0
20250219,122400,109970,7490,7490,7490,7490,0
20250219,122300,109970,7490,7490,7490,7490,0
20250219,122200,109970,7490,7490,7490,7490,0
20250219,122100,109970,7490,7490,7490,7490,0
20250219,122000,109970,7490,7490,7490,7490,0
20250219,121900,109970,7490,7490,7490,7490,0
20250219,121800,109970,7490,7490,7490,7490,0
20250219,121700,109970,7490,7490,7490,7490,0
20250219,121600,109970,7490,7490,7490,7490,0
20250219,121500,109970,7490,7490,7490,7490,0
20250219,121400,109970,7490,7490,7490,7490,0
20250219,121300,109970,7490,7490,7490,7490,0
20250219,121200,109970,7490,7490,7490,7490,0
20250219,121100,109970,7490,7490,7490,7490,0
20250219,121000,109970,7490,7490,7490,7490,0
20250219,120900,109970,7490,7490,7490,7490,0
20250219,120800,109970,7490,7490,7490,7490,0
20250219,120700,109970,7490,7490,7490,7490,0
20250219,120600,109970,7490,7490,7490,7490,0
20250219,120500,109970,7490,7490,7490,7490,0
20250219,120400,109970,7490,7490,7490,7490,0
20250219,120300,109970,7490,7490,7490,7490,0
20250219,120200,109970,7490,7490,7490,7490,0
20250219,120100,109970,7490,7490,7490,7490,0
20250219,120000,109970,7490,7490,7490,7490,0
20250219,115900,109970,7490,7490,7490,7490,0
20250219,115800,109970,7490,7490,7490,7490,0
20250219,115700,109970,7490,7490,7490,7490,0
20250219,115600,109970,7490,7490,7490,7490,0
20250219,115500,109970,7490,7490,7490,7490,0
20250219,115400,109970,7490,7490,7490,7490,0
20250219,115300,109970,7490,7490,7490,7490,0
20250219,115200,109970,7490,7490,7490,7490,0
20250219,115100,109970,7490,7490,7490,7490,0
20250219,115000,109970,7490,7490,7490,7490,0
20250219,114900,109970,7490,7490,7490,7490,0
20250219,114800,109970,7490,7490,7490,7490,0
20250219,114700,109970,7490,7490,7490,7490,0
20250219,114600,109970,7490,7490,7490,7490,0
20250219,114500,109970,7490,7490,7490,7490,0
20250219,114400,109970,7490,7490,7490,7490,0
20250219,114300,109970,7490,7490,7490,7490,0
20250219,114200,109970,7490,7490,7490,7490,0
20250219,114100,109970,7490,7490,7490,7490,0
20250219,114000,109970,7490,7490,7490,7490,0
20250219,113900,109970,7490,7490,7490,7490,0
20250219,113800,109970,7490,7490,7490,7490,0
20250219,113700,109970,7490,7490,7490,7490,0
20250219,113600,109970,7490,7490,7490,7490,0
20250219,113500,109970,7490,7490,7490,7490,0
20250219,113400,109970,7490,7490,7490,7490,0
20250219,113300,109970,7490,7490,7490,7490,0
20250219,113200,109970,7490,7490,7490,7490,0
20250219,113100,109970,7490,7490,7490,7490,0
20250219,113000,109970,7490,7490,7490,7490,0
20250219,112900,109970,7490,7490,7490,7490,0
20250219,112800,109970,7490,7490,7490,7490,0
20250219,112700,109970,7490,7490,7490,7490,0
20250219,112600,109970,7490,7490,7490,7490,0
20250219,112500,109970,7490,7490,7490,7490,0
20250219,112400,109970,7490,7490,7490,7490,0
20250219,112300,109970,7490,7490,7490,7490,0
20250219,112200,109970,7490,7490,7490,7490,0
20250219,112100,109970,7490,7490,7490,7490,0
20250219,112000,109970,7490,7490,7490,7490,0
20250219,111900,109970,7490,7490,7490,7490,0
20250219,111800,109970,7490,7490,7490,7490,0
20250219,111700,109970,7490,7490,7490,7490,0
20250219,111600,109970,7490,7490,7490,7490,0
20250219,111500,109970,7490,7490,7490,7490,0
20250219,111400,109970,7490,7490,7490,7490,0
20250219,111300,109970,7490,7490,7490,7490,0
20250219,111200,109970,7490,7490,7490,7490,0
20250219,111100,109970,7490,7490,7490,7490,0
20250219,111000,109970,7490,7200,7490,7200,2
20250219,110900,95280,7200,7200,7200,7200,0
20250219,110800,95280,7200,7200,7200,7200,5
20250219,110700,59280,7500,7500,7500,7500,0
20250219,110600,59280,7500,7500,7500,7500,0
20250219,110500,59280,7500,7500,7500,7500,0
20250219,110400,59280,7500,7500,7500,7500,0
20250219,110300,59280,7500,7500,7500,7500,0
20250219,110200,59280,7500,7500,7500,7500,0
20250219,110100,59280,7500,7500,7500,7500,0
20250219,110000,59280,7500,7500,7500,7500,0
20250219,105900,59280,7500,7500,7500,7500,0
20250219,105800,59280,7500,7500,7500,7500,0
20250219,105700,59280,7500,7500,7500,7500,0
20250219,105600,59280,7500,7500,7500,7500,0
20250219,105500,59280,7500,7500,7500,7500,0
20250219,105400,59280,7500,7500,7500,7500,0
20250219,105300,59280,7500,7500,7500,7500,0
20250219,105200,59280,7500,7500,7500,7500,0
20250219,105100,59280,7500,7500,7500,7500,0
20250219,105000,59280,7500,7500,7500,7500,0
20250219,104900,59280,7500,7500,7500,7500,0
20250219,104800,59280,7500,7500,7500,7500,0
20250219,104700,59280,7500,7500,7500,7500,0
20250219,104600,59280,7500,7500,7500,7500,0
20250219,104500,59280,7500,7500,7500,7500,0
20250219,104400,59280,7500,7500,7500,7500,0
20250219,104300,59280,7500,7500,7500,7500,0
20250219,104200,59280,7500,7500,7500,7500,0
20250219,104100,59280,7500,7500,7500,7500,0
20250219,104000,59280,7500,7500,7500,7500,0
20250219,103900,59280,7500,7500,7500,7500,0
20250219,103800,59280,7500,7500,7500,7500,0
20250219,103700,59280,7500,7500,7500,7500,0
20250219,103600,59280,7500,7500,7500,7500,0
20250219,103500,59280,7500,7500,7500,7500,0
20250219,103400,59280,7500,7500,7500,7500,0
20250219,103300,59280,7500,7500,7500,7500,0
20250219,103200,59280,7500,7500,7500,7500,0
20250219,103100,59280,7500,7500,7500,7500,0
20250219,103000,59280,7500,7500,7500,7500,0
20250219,102900,59280,7500,7500,7500,7500,0
20250219,102800,59280,7500,7500,7500,7500,0
20250219,102700,59280,7500,7500,7500,7500,0
20250219,102600,59280,7500,7500,7500,7500,0
20250219,102500,59280,7500,7500,7500,7500,0
20250219,102400,59280,7500,7500,7500,7500,0
20250219,102300,59280,7500,7500,7500,7500,0
20250219,102200,59280,7500,7500,7500,7500,0
20250219,102100,59280,7500,7500,7500,7500,0
20250219,102000,59280,7500,7500,7500,7500,0
20250219,101900,59280,7500,7500,7500,7500,0
20250219,101800,59280,7500,7500,7500,7500,0
20250219,101700,59280,7500,7500,7500,7500,0
20250219,101600,59280,7500,7500,7500,7500,0
20250219,101500,59280,7500,7500,7500,7500,0
20250219,101400,59280,7500,7500,7500,7500,0
20250219,101300,59280,7500,7500,7500,7500,0
20250219,101200,59280,7500,7500,7500,7500,0
20250219,101100,59280,7500,7500,7500,7500,0
20250219,101000,59280,7500,7500,7500,7500,0
20250219,100900,59280,7500,7500,7500,7500,0
20250219,100800,59280,7500,7500,7500,7500,0
20250219,100700,59280,7500,7500,7500,7500,0
20250219,100600,59280,7500,7500,7500,7500,0
20250219,100500,59280,7500,7500,7500,7500,0
20250219,100400,59280,7500,7500,7500,7500,0
20250219,100300,59280,7500,7500,7500,7500,0
20250219,100200,59280,7500,7500,7500,7500,0
20250219,100100,59280,7500,7500,7500,7500,0
20250219,100000,59280,7500,7500,7500,7500,0
20250219,095900,59280,7500,7500,7500,7500,0
20250219,095800,59280,7500,7500,7500,7500,0
20250219,095700,59280,7500,7500,7500,7500,0
20250219,095600,59280,7500,7500,7500,7500,0
20250219,095500,59280,7500,7500,7500,7500,0
20250219,095400,59280,7500,7500,7500,7500,0
20250219,095300,59280,7500,7500,7500,7500,0
20250219,095200,59280,7500,7500,7500,7500,0
20250219,095100,59280,7500,7500,7500,7500,0
20250219,095000,59280,7500,7500,7500,7500,0
20250219,094900,59280,7500,7500,7500,7500,0
20250219,094800,59280,7500,7500,7500,7500,0
20250219,094700,59280,7500,7500,7500,7500,0
20250219,094600,59280,7500,7500,7500,7500,0
20250219,094500,59280,7500,7500,7500,7500,0
20250219,094400,59280,7500,7500,7500,7500,0
20250219,094300,59280,7500,7500,7500,7500,0
20250219,094200,59280,7500,7500,7500,7500,0
20250219,094100,59280,7500,7500,7500,7500,0
20250219,094000,59280,7500,7500,7500,7500,0
20250219,093900,59280,7500,7500,7500,7500,0
20250219,093800,59280,7500,7500,7500,7500,0
20250219,093700,59280,7500,7500,7500,7500,0
20250219,093600,59280,7500,7500,7500,7500,0
20250219,093500,59280,7500,7500,7500,7500,0
20250219,093400,59280,7500,7500,7500,7500,0
20250219,093300,59280,7500,7500,7500,7500,0
20250219,093200,59280,7500,7390,7500,7390,8
20250219,093100,0,7400,7400,7400,7400,0
20250219,093000,0,7400,7400,7400,7400,0
20250219,092900,0,7400,7400,7400,7400,0
20250219,092800,0,7400,7400,7400,7400,0
20250219,092700,0,7400,7400,7400,7400,0
20250219,092600,0,7400,7400,7400,7400,0
20250219,092500,0,7400,7400,7400,7400,0
20250219,092400,0,7400,7400,7400,7400,0
20250219,092300,0,7400,7400,7400,7400,0
20250219,092200,0,7400,7400,7400,7400,0
20250219,092100,0,7400,7400,7400,7400,0
20250219,092000,0,7400,7400,7400,7400,0
20250219,091900,0,7400,7400,7400,7400,0
20250219,091800,0,7400,7400,7400,7400,0
20250219,091700,0,7400,7400,7400,7400,0
20250219,091600,0,7400,7400,7400,7400,0
20250219,091500,0,7400,7400,7400,7400,0
20250219,091400,0,7400,7400,7400,7400,0
20250219,091300,0,7400,7400,7400,7400,0
20250219,091200,0,7400,7400,7400,7400,0
20250219,091100,0,7400,7400,7400,7400,0
20250219,091000,0,7400,7400,7400,7400,0
20250219,090900,0,7400,7400,7400,7400,0
20250219,090800,0,7400,7400,7400,7400,0
20250219,090700,0,7400,7400,7400,7400,0
20250219,090600,0,7400,7400,7400,7400,0
20250219,090500,0,7400,7400,7400,7400,0
20250219,090400,0,7400,7400,7400,7400,0
20250219,090300,0,7400,7400,7400,7400,0
20250219,090200,0,7400,7400,7400,7400,0
20250219,090100,0,7400,7400,7400,7400,0
20250219,090000,0,7400,7400,7400,7400,0