KissMeData/251370/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210100,244467070,11370,11370,11370,11370,235
20250219,210000,244467070,11370,11370,11370,11370,0
20250219,205900,244467070,11370,11370,11370,11370,0
20250219,205800,244467070,11370,11370,11370,11370,0
20250219,205700,244467070,11370,11370,11370,11370,0
20250219,205600,244467070,11370,11370,11370,11370,0
20250219,205500,244467070,11370,11370,11370,11370,0
20250219,205400,244467070,11370,11370,11370,11370,0
20250219,205300,244467070,11370,11370,11370,11370,0
20250219,205200,244467070,11370,11370,11370,11370,0
20250219,205100,244467070,11370,11370,11370,11370,0
20250219,205000,244467070,11370,11370,11370,11370,0
20250219,204900,244467070,11370,11370,11370,11370,0
20250219,204800,244467070,11370,11370,11370,11370,0
20250219,204700,244467070,11370,11370,11370,11370,0
20250219,204600,244467070,11370,11370,11370,11370,0
20250219,204500,244467070,11370,11370,11370,11370,0
20250219,204400,244467070,11370,11370,11370,11370,0
20250219,204300,244467070,11370,11370,11370,11370,0
20250219,204200,244467070,11370,11370,11370,11370,0
20250219,204100,244467070,11370,11370,11370,11370,0
20250219,204000,244467070,11370,11370,11370,11370,0
20250219,203900,244467070,11370,11370,11370,11370,0
20250219,203800,244467070,11370,11370,11370,11370,0
20250219,203700,244467070,11370,11370,11370,11370,0
20250219,203600,244467070,11370,11370,11370,11370,0
20250219,203500,244467070,11370,11370,11370,11370,0
20250219,203400,244467070,11370,11370,11370,11370,0
20250219,203300,244467070,11370,11370,11370,11370,0
20250219,203200,244467070,11370,11370,11370,11370,0
20250219,203100,244467070,11370,11370,11370,11370,235
20250219,203000,244467070,11370,11370,11370,11370,0
20250219,202900,244467070,11370,11370,11370,11370,0
20250219,202800,244467070,11370,11370,11370,11370,0
20250219,202700,244467070,11370,11370,11370,11370,0
20250219,202600,244467070,11370,11370,11370,11370,0
20250219,202500,244467070,11370,11370,11370,11370,0
20250219,202400,244467070,11370,11370,11370,11370,0
20250219,202300,244467070,11370,11370,11370,11370,0
20250219,202200,244467070,11370,11370,11370,11370,0
20250219,202100,244467070,11370,11370,11370,11370,0
20250219,202000,244467070,11370,11370,11370,11370,0
20250219,201900,244467070,11370,11370,11370,11370,0
20250219,201800,244467070,11370,11370,11370,11370,0
20250219,201700,244467070,11370,11370,11370,11370,0
20250219,201600,244467070,11370,11370,11370,11370,0
20250219,201500,244467070,11370,11370,11370,11370,0
20250219,201400,244467070,11370,11370,11370,11370,0
20250219,201300,244467070,11370,11370,11370,11370,0
20250219,201200,244467070,11370,11370,11370,11370,0
20250219,201100,244467070,11370,11370,11370,11370,0
20250219,201000,244467070,11370,11370,11370,11370,0
20250219,200900,244467070,11370,11370,11370,11370,0
20250219,200800,244467070,11370,11370,11370,11370,0
20250219,200700,244467070,11370,11370,11370,11370,0
20250219,200600,244467070,11370,11370,11370,11370,0
20250219,200500,244467070,11370,11370,11370,11370,0
20250219,200400,244467070,11370,11370,11370,11370,0
20250219,200300,244467070,11370,11370,11370,11370,0
20250219,200200,244467070,11370,11370,11370,11370,0
20250219,200100,244467070,11370,11370,11370,11370,235
20250219,200000,244467070,11370,11370,11370,11370,0
20250219,195900,244467070,11370,11370,11370,11370,0
20250219,195800,244467070,11370,11370,11370,11370,0
20250219,195700,244467070,11370,11370,11370,11370,0
20250219,195600,244467070,11370,11370,11370,11370,0
20250219,195500,244467070,11370,11370,11370,11370,0
20250219,195400,244467070,11370,11370,11370,11370,0
20250219,195300,244467070,11370,11370,11370,11370,0
20250219,195200,244467070,11370,11370,11370,11370,0
20250219,195100,244467070,11370,11370,11370,11370,0
20250219,195000,244467070,11370,11370,11370,11370,0
20250219,194900,244467070,11370,11370,11370,11370,0
20250219,194800,244467070,11370,11370,11370,11370,0
20250219,194700,244467070,11370,11370,11370,11370,0
20250219,194600,244467070,11370,11370,11370,11370,0
20250219,194500,244467070,11370,11370,11370,11370,0
20250219,194400,244467070,11370,11370,11370,11370,0
20250219,194300,244467070,11370,11370,11370,11370,0
20250219,194200,244467070,11370,11370,11370,11370,0
20250219,194100,244467070,11370,11370,11370,11370,0
20250219,194000,244467070,11370,11370,11370,11370,0
20250219,193900,244467070,11370,11370,11370,11370,0
20250219,193800,244467070,11370,11370,11370,11370,0
20250219,193700,244467070,11370,11370,11370,11370,0
20250219,193600,244467070,11370,11370,11370,11370,0
20250219,193500,244467070,11370,11370,11370,11370,0
20250219,193400,244467070,11370,11370,11370,11370,0
20250219,193300,244467070,11370,11370,11370,11370,0
20250219,193200,244467070,11370,11370,11370,11370,0
20250219,193100,244467070,11370,11370,11370,11370,235
20250219,193000,244467070,11370,11370,11370,11370,0
20250219,192900,244467070,11370,11370,11370,11370,0
20250219,192800,244467070,11370,11370,11370,11370,0
20250219,192700,244467070,11370,11370,11370,11370,0
20250219,192600,244467070,11370,11370,11370,11370,0
20250219,192500,244467070,11370,11370,11370,11370,0
20250219,192400,244467070,11370,11370,11370,11370,0
20250219,192300,244467070,11370,11370,11370,11370,0
20250219,192200,244467070,11370,11370,11370,11370,0
20250219,192100,244467070,11370,11370,11370,11370,0
20250219,192000,244467070,11370,11370,11370,11370,0
20250219,191900,244467070,11370,11370,11370,11370,0
20250219,191800,244467070,11370,11370,11370,11370,0
20250219,191700,244467070,11370,11370,11370,11370,0
20250219,191600,244467070,11370,11370,11370,11370,0
20250219,191500,244467070,11370,11370,11370,11370,0
20250219,191400,244467070,11370,11370,11370,11370,0
20250219,191300,244467070,11370,11370,11370,11370,0
20250219,191200,244467070,11370,11370,11370,11370,0
20250219,191100,244467070,11370,11370,11370,11370,0
20250219,191000,244467070,11370,11370,11370,11370,0
20250219,190900,244467070,11370,11370,11370,11370,0
20250219,190800,244467070,11370,11370,11370,11370,0
20250219,190700,244467070,11370,11370,11370,11370,0
20250219,190600,244467070,11370,11370,11370,11370,0
20250219,190500,244467070,11370,11370,11370,11370,0
20250219,190400,244467070,11370,11370,11370,11370,0
20250219,190300,244467070,11370,11370,11370,11370,0
20250219,190200,244467070,11370,11370,11370,11370,0
20250219,190100,244467070,11370,11370,11370,11370,235
20250219,190000,244467070,11370,11370,11370,11370,0
20250219,185900,244467070,11370,11370,11370,11370,0
20250219,185800,244467070,11370,11370,11370,11370,0
20250219,185700,244467070,11370,11370,11370,11370,0
20250219,185600,244467070,11370,11370,11370,11370,0
20250219,185500,244467070,11370,11370,11370,11370,0
20250219,185400,244467070,11370,11370,11370,11370,0
20250219,185300,244467070,11370,11370,11370,11370,0
20250219,185200,244467070,11370,11370,11370,11370,0
20250219,185100,244467070,11370,11370,11370,11370,0
20250219,185000,244467070,11370,11370,11370,11370,0
20250219,184900,244467070,11370,11370,11370,11370,0
20250219,184800,244467070,11370,11370,11370,11370,0
20250219,184700,244467070,11370,11370,11370,11370,0
20250219,184600,244467070,11370,11370,11370,11370,0
20250219,184500,244467070,11370,11370,11370,11370,0
20250219,184400,244467070,11370,11370,11370,11370,0
20250219,184300,244467070,11370,11370,11370,11370,0
20250219,184200,244467070,11370,11370,11370,11370,0
20250219,184100,244467070,11370,11370,11370,11370,0
20250219,184000,244467070,11370,11370,11370,11370,0
20250219,183900,244467070,11370,11370,11370,11370,0
20250219,183800,244467070,11370,11370,11370,11370,0
20250219,183700,244467070,11370,11370,11370,11370,0
20250219,183600,244467070,11370,11370,11370,11370,0
20250219,183500,244467070,11370,11370,11370,11370,0
20250219,183400,244467070,11370,11370,11370,11370,0
20250219,183300,244467070,11370,11370,11370,11370,0
20250219,183200,244467070,11370,11370,11370,11370,0
20250219,183100,244467070,11370,11370,11370,11370,235
20250219,183000,244467070,11370,11370,11370,11370,0
20250219,182900,244467070,11370,11370,11370,11370,0
20250219,182800,244467070,11370,11370,11370,11370,0
20250219,182700,244467070,11370,11370,11370,11370,0
20250219,182600,244467070,11370,11370,11370,11370,0
20250219,182500,244467070,11370,11370,11370,11370,0
20250219,182400,244467070,11370,11370,11370,11370,0
20250219,182300,244467070,11370,11370,11370,11370,0
20250219,182200,244467070,11370,11370,11370,11370,0
20250219,182100,244467070,11370,11370,11370,11370,0
20250219,182000,244467070,11370,11370,11370,11370,0
20250219,181900,244467070,11370,11370,11370,11370,0
20250219,181800,244467070,11370,11370,11370,11370,0
20250219,181700,244467070,11370,11370,11370,11370,0
20250219,181600,244467070,11370,11370,11370,11370,0
20250219,181500,244467070,11370,11370,11370,11370,0
20250219,181400,244467070,11370,11370,11370,11370,0
20250219,181300,244467070,11370,11370,11370,11370,0
20250219,181200,244467070,11370,11370,11370,11370,0
20250219,181100,244467070,11370,11370,11370,11370,0
20250219,181000,244467070,11370,11370,11370,11370,0
20250219,180900,244467070,11370,11370,11370,11370,0
20250219,180800,244467070,11370,11370,11370,11370,0
20250219,180700,244467070,11370,11370,11370,11370,0
20250219,180600,244467070,11370,11370,11370,11370,0
20250219,180500,244467070,11370,11370,11370,11370,0
20250219,180400,244467070,11370,11370,11370,11370,0
20250219,180300,244467070,11370,11370,11370,11370,0
20250219,180200,244467070,11370,11370,11370,11370,0
20250219,180100,244467070,11370,11370,11370,11370,235
20250219,180000,244467070,11370,11370,11370,11370,0
20250219,175900,244467070,11370,11370,11370,11370,0
20250219,175800,244467070,11370,11370,11370,11370,0
20250219,175700,244467070,11370,11370,11370,11370,0
20250219,175600,244467070,11370,11370,11370,11370,0
20250219,175500,244467070,11370,11370,11370,11370,0
20250219,175400,244467070,11370,11370,11370,11370,0
20250219,175300,244467070,11370,11370,11370,11370,0
20250219,175200,244467070,11370,11370,11370,11370,0
20250219,175100,244467070,11370,11370,11370,11370,0
20250219,175000,244467070,11370,11370,11370,11370,0
20250219,174900,244467070,11370,11370,11370,11370,0
20250219,174800,244467070,11370,11370,11370,11370,0
20250219,174700,244467070,11370,11370,11370,11370,0
20250219,174600,244467070,11370,11370,11370,11370,0
20250219,174500,244467070,11370,11370,11370,11370,0
20250219,174400,244467070,11370,11370,11370,11370,0
20250219,174300,244467070,11370,11370,11370,11370,0
20250219,174200,244467070,11370,11370,11370,11370,0
20250219,174100,244467070,11370,11370,11370,11370,0
20250219,174000,244467070,11370,11370,11370,11370,0
20250219,173900,244467070,11370,11370,11370,11370,0
20250219,173800,244467070,11370,11370,11370,11370,0
20250219,173700,244467070,11370,11370,11370,11370,0
20250219,173600,244467070,11370,11370,11370,11370,0
20250219,173500,244467070,11370,11370,11370,11370,0
20250219,173400,244467070,11370,11370,11370,11370,0
20250219,173300,244467070,11370,11370,11370,11370,0
20250219,173200,244467070,11370,11370,11370,11370,0
20250219,173100,244467070,11370,11370,11370,11370,235
20250219,173000,244467070,11370,11370,11370,11370,0
20250219,172900,244467070,11370,11370,11370,11370,0
20250219,172800,244467070,11370,11370,11370,11370,0
20250219,172700,244467070,11370,11370,11370,11370,0
20250219,172600,244467070,11370,11370,11370,11370,0
20250219,172500,244467070,11370,11370,11370,11370,0
20250219,172400,244467070,11370,11370,11370,11370,0
20250219,172300,244467070,11370,11370,11370,11370,0
20250219,172200,244467070,11370,11370,11370,11370,0
20250219,172100,244467070,11370,11370,11370,11370,0
20250219,172000,244467070,11370,11370,11370,11370,0
20250219,171900,244467070,11370,11370,11370,11370,0
20250219,171800,244467070,11370,11370,11370,11370,0
20250219,171700,244467070,11370,11370,11370,11370,0
20250219,171600,244467070,11370,11370,11370,11370,0
20250219,171500,244467070,11370,11370,11370,11370,0
20250219,171400,244467070,11370,11370,11370,11370,0
20250219,171300,244467070,11370,11370,11370,11370,0
20250219,171200,244467070,11370,11370,11370,11370,0
20250219,171100,244467070,11370,11370,11370,11370,0
20250219,171000,244467070,11370,11370,11370,11370,0
20250219,170900,244467070,11370,11370,11370,11370,0
20250219,170800,244467070,11370,11370,11370,11370,0
20250219,170700,244467070,11370,11370,11370,11370,0
20250219,170600,244467070,11370,11370,11370,11370,0
20250219,170500,244467070,11370,11370,11370,11370,0
20250219,170400,244467070,11370,11370,11370,11370,0
20250219,170300,244467070,11370,11370,11370,11370,0
20250219,170200,244467070,11370,11370,11370,11370,0
20250219,170100,244467070,11370,11370,11370,11370,235
20250219,170000,244467070,11370,11370,11370,11370,0
20250219,165900,244467070,11370,11370,11370,11370,0
20250219,165800,244467070,11370,11370,11370,11370,0
20250219,165700,244467070,11370,11370,11370,11370,0
20250219,165600,244467070,11370,11370,11370,11370,0
20250219,165500,244467070,11370,11370,11370,11370,0
20250219,165400,244467070,11370,11370,11370,11370,0
20250219,165300,244467070,11370,11370,11370,11370,0
20250219,165200,244467070,11370,11370,11370,11370,0
20250219,165100,244467070,11370,11370,11370,11370,0
20250219,165000,244467070,11370,11370,11370,11370,0
20250219,164900,244467070,11370,11370,11370,11370,0
20250219,164800,244467070,11370,11370,11370,11370,0
20250219,164700,244467070,11370,11370,11370,11370,0
20250219,164600,244467070,11370,11370,11370,11370,0
20250219,164500,244467070,11370,11370,11370,11370,0
20250219,164400,244467070,11370,11370,11370,11370,0
20250219,164300,244467070,11370,11370,11370,11370,0
20250219,164200,244467070,11370,11370,11370,11370,0
20250219,164100,244467070,11370,11370,11370,11370,0
20250219,164000,244467070,11370,11370,11370,11370,0
20250219,163900,244467070,11370,11370,11370,11370,0
20250219,163800,244467070,11370,11370,11370,11370,0
20250219,163700,244467070,11370,11370,11370,11370,0
20250219,163600,244467070,11370,11370,11370,11370,0
20250219,163500,244467070,11370,11370,11370,11370,0
20250219,163400,244467070,11370,11370,11370,11370,0
20250219,163300,244467070,11370,11370,11370,11370,0
20250219,163200,244467070,11370,11370,11370,11370,0
20250219,163100,244467070,11370,11370,11370,11370,235
20250219,163000,244467070,11370,11370,11370,11370,0
20250219,162900,244467070,11370,11370,11370,11370,0
20250219,162800,244467070,11370,11370,11370,11370,0
20250219,162700,244467070,11370,11370,11370,11370,0
20250219,162600,244467070,11370,11370,11370,11370,0
20250219,162500,244467070,11370,11370,11370,11370,0
20250219,162400,244467070,11370,11370,11370,11370,0
20250219,162300,244467070,11370,11370,11370,11370,0
20250219,162200,244467070,11370,11370,11370,11370,0
20250219,162100,244467070,11370,11370,11370,11370,0
20250219,162000,244467070,11370,11370,11370,11370,0
20250219,161900,244467070,11370,11370,11370,11370,0
20250219,161800,244467070,11370,11370,11370,11370,0
20250219,161700,244467070,11370,11370,11370,11370,0
20250219,161600,244467070,11370,11370,11370,11370,0
20250219,161500,244467070,11370,11370,11370,11370,0
20250219,161400,244467070,11370,11370,11370,11370,0
20250219,161300,244467070,11370,11370,11370,11370,0
20250219,161200,244467070,11370,11370,11370,11370,0
20250219,161100,244467070,11370,11370,11370,11370,0
20250219,161000,244467070,11370,11370,11370,11370,0
20250219,160900,244467070,11370,11370,11370,11370,0
20250219,160800,244467070,11370,11370,11370,11370,0
20250219,160700,244467070,11370,11370,11370,11370,0
20250219,160600,244467070,11370,11370,11370,11370,0
20250219,160500,244467070,11370,11370,11370,11370,0
20250219,160400,244467070,11370,11370,11370,11370,0
20250219,160300,244467070,11370,11370,11370,11370,0
20250219,160200,244467070,11370,11370,11370,11370,0
20250219,160100,244467070,11370,11370,11370,11370,235
20250219,160000,244467070,11370,11370,11370,11370,0
20250219,155900,244467070,11370,11370,11370,11370,0
20250219,155800,244467070,11370,11370,11370,11370,0
20250219,155700,244467070,11370,11370,11370,11370,0
20250219,155600,244467070,11370,11370,11370,11370,0
20250219,155500,244467070,11370,11370,11370,11370,0
20250219,155400,244467070,11370,11370,11370,11370,0
20250219,155300,244467070,11370,11370,11370,11370,0
20250219,155200,244467070,11370,11370,11370,11370,0
20250219,155100,244467070,11370,11370,11370,11370,0
20250219,155000,244467070,11370,11370,11370,11370,0
20250219,154900,244467070,11370,11370,11370,11370,0
20250219,154800,244467070,11370,11370,11370,11370,0
20250219,154700,244467070,11370,11370,11370,11370,0
20250219,154600,244467070,11370,11370,11370,11370,0
20250219,154500,244467070,11370,11370,11370,11370,0
20250219,154400,244467070,11370,11370,11370,11370,0
20250219,154300,244467070,11370,11370,11370,11370,0
20250219,154200,244467070,11370,11370,11370,11370,0
20250219,154100,244467070,11370,11370,11370,11370,0
20250219,154000,244467070,11370,11370,11370,11370,0
20250219,153900,244467070,11370,11370,11370,11370,0
20250219,153800,244467070,11370,11370,11370,11370,0
20250219,153700,244467070,11370,11370,11370,11370,0
20250219,153600,244467070,11370,11370,11370,11370,0
20250219,153500,244467070,11370,11370,11370,11370,0
20250219,153400,244467070,11370,11370,11370,11370,0
20250219,153300,244467070,11370,11370,11370,11370,0
20250219,153200,244467070,11370,11370,11370,11370,0
20250219,153100,244467070,11370,11370,11370,11370,235
20250219,153000,244467070,11370,11370,11370,11370,235
20250219,152900,241795120,11330,11330,11330,11330,0
20250219,152800,241795120,11330,11330,11330,11330,0
20250219,152700,241795120,11330,11330,11330,11330,0
20250219,152600,241795120,11330,11330,11330,11330,0
20250219,152500,241795120,11330,11330,11330,11330,0
20250219,152400,241795120,11330,11330,11330,11330,0
20250219,152300,241795120,11330,11330,11330,11330,0
20250219,152200,241795120,11330,11330,11330,11330,0
20250219,152100,241795120,11330,11330,11330,11330,0
20250219,152000,241795120,11330,11330,11330,11330,0
20250219,151900,241795120,11330,11330,11330,11330,11
20250219,151800,241670490,11340,11340,11340,11340,0
20250219,151700,241670490,11340,11340,11340,11340,0
20250219,151600,241670490,11340,11340,11340,11340,20
20250219,151500,241443690,11340,11340,11340,11340,0
20250219,151400,241443690,11340,11340,11340,11340,0
20250219,151300,241443690,11340,11350,11370,11340,131
20250219,151200,239957440,11370,11370,11370,11370,0
20250219,151100,239957440,11370,11370,11370,11370,0
20250219,151000,239957440,11370,11370,11370,11370,50
20250219,150900,239388940,11360,11360,11360,11360,5
20250219,150800,239332140,11360,11360,11360,11360,0
20250219,150700,239332140,11360,11360,11360,11360,0
20250219,150600,239332140,11360,11360,11360,11360,240
20250219,150500,236605740,11360,11360,11360,11360,0
20250219,150400,236605740,11360,11360,11360,11360,0
20250219,150300,236605740,11360,11360,11360,11360,10
20250219,150200,236492140,11360,11360,11360,11360,253
20250219,150100,233618060,11360,11360,11360,11360,0
20250219,150000,233618060,11360,11360,11360,11360,0
20250219,145900,233618060,11360,11350,11360,11350,98
20250219,145800,232505560,11320,11320,11320,11320,118
20250219,145700,231169800,11320,11320,11320,11320,0
20250219,145600,231169800,11320,11290,11320,11290,22
20250219,145500,230920800,11310,11290,11310,11290,10
20250219,145400,230807820,11300,11290,11300,11290,7
20250219,145300,230728780,11290,11290,11290,11290,6
20250219,145200,230661040,11290,11290,11290,11290,86
20250219,145100,229690100,11320,11320,11320,11320,0
20250219,145000,229690100,11320,11320,11320,11320,0
20250219,144900,229690100,11320,11320,11320,11320,24
20250219,144800,229418420,11320,11320,11320,11320,0
20250219,144700,229418420,11320,11320,11320,11320,0
20250219,144600,229418420,11320,11320,11320,11320,0
20250219,144500,229418420,11320,11320,11320,11320,35
20250219,144400,229022220,11320,11320,11320,11320,20
20250219,144300,228795820,11290,11290,11290,11290,3
20250219,144200,228761950,11290,11290,11290,11290,1
20250219,144100,228750660,11290,11290,11290,11290,16
20250219,144000,228570020,11290,11290,11290,11290,0
20250219,143900,228570020,11290,11290,11290,11290,0
20250219,143800,228570020,11290,11290,11290,11290,0
20250219,143700,228570020,11290,11290,11290,11290,0
20250219,143600,228570020,11290,11280,11290,11280,226
20250219,143500,226020680,11250,11250,11250,11250,0
20250219,143400,226020680,11250,11290,11290,11250,55
20250219,143300,225399930,11290,11290,11290,11290,2
20250219,143200,225377350,11250,11250,11250,11250,0
20250219,143100,225377350,11250,11250,11250,11250,5
20250219,143000,225321100,11250,11250,11250,11250,0
20250219,142900,225321100,11250,11250,11250,11250,0
20250219,142800,225321100,11250,11250,11250,11250,0
20250219,142700,225321100,11250,11250,11250,11250,0
20250219,142600,225321100,11250,11250,11250,11250,0
20250219,142500,225321100,11250,11250,11250,11250,0
20250219,142400,225321100,11250,11250,11250,11250,0
20250219,142300,225321100,11250,11260,11260,11250,567
20250219,142200,218941800,11290,11290,11290,11290,0
20250219,142100,218941800,11290,11290,11290,11290,10
20250219,142000,218828900,11280,11300,11300,11250,989
20250219,141900,207680460,11320,11320,11320,11320,0
20250219,141800,207680460,11320,11320,11320,11320,0
20250219,141700,207680460,11320,11320,11320,11320,0
20250219,141600,207680460,11320,11320,11320,11320,0
20250219,141500,207680460,11320,11320,11320,11320,50
20250219,141400,207114460,11310,11310,11310,11310,0
20250219,141300,207114460,11310,11310,11310,11310,0
20250219,141200,207114460,11310,11310,11310,11310,0
20250219,141100,207114460,11310,11310,11310,11310,0
20250219,141000,207114460,11310,11310,11310,11310,0
20250219,140900,207114460,11310,11310,11310,11310,0
20250219,140800,207114460,11310,11310,11310,11310,0
20250219,140700,207114460,11310,11310,11310,11310,0
20250219,140600,207114460,11310,11310,11310,11310,0
20250219,140500,207114460,11310,11310,11310,11310,0
20250219,140400,207114460,11310,11310,11310,11310,0
20250219,140300,207114460,11310,11310,11310,11310,0
20250219,140200,207114460,11310,11310,11310,11310,2
20250219,140100,207091840,11320,11320,11320,11320,0
20250219,140000,207091840,11320,11320,11320,11320,0
20250219,135900,207091840,11320,11320,11320,11320,0
20250219,135800,207091840,11320,11320,11320,11320,0
20250219,135700,207091840,11320,11310,11320,11310,100
20250219,135600,205959860,11320,11320,11320,11320,0
20250219,135500,205959860,11320,11320,11320,11320,0
20250219,135400,205959860,11320,11320,11320,11320,0
20250219,135300,205959860,11320,11310,11320,11310,10
20250219,135200,205846670,11310,11310,11310,11310,0
20250219,135100,205846670,11310,11310,11310,11310,59
20250219,135000,205179380,11290,11290,11290,11290,0
20250219,134900,205179380,11290,11290,11290,11290,0
20250219,134800,205179380,11290,11290,11290,11290,0
20250219,134700,205179380,11290,11290,11290,11290,0
20250219,134600,205179380,11290,11290,11290,11290,219
20250219,134500,202706870,11280,11280,11280,11280,4
20250219,134400,202661750,11280,11280,11280,11280,2000
20250219,134300,180101750,11280,11280,11280,11280,0
20250219,134200,180101750,11280,11290,11290,11280,200
20250219,134100,177845180,11290,11300,11300,11290,887
20250219,134000,167830850,11300,11300,11300,11300,5
20250219,133900,167774350,11310,11310,11310,11310,0
20250219,133800,167774350,11310,11310,11310,11310,0
20250219,133700,167774350,11310,11310,11310,11310,0
20250219,133600,167774350,11310,11310,11310,11310,1
20250219,133500,167763040,11300,11300,11300,11300,100
20250219,133400,166633040,11310,11310,11310,11310,51
20250219,133300,166056230,11320,11320,11320,11320,0
20250219,133200,166056230,11320,11320,11320,11320,0
20250219,133100,166056230,11320,11320,11320,11320,0
20250219,133000,166056230,11320,11340,11340,11320,113
20250219,132900,164777050,11360,11360,11360,11360,0
20250219,132800,164777050,11360,11340,11360,11340,2
20250219,132700,164754350,11320,11340,11340,11320,401
20250219,132600,160215010,11340,11340,11340,11340,0
20250219,132500,160215010,11340,11350,11350,11340,161
20250219,132400,158388820,11330,11330,11330,11330,55
20250219,132300,157765670,11330,11330,11330,11330,1
20250219,132200,157754340,11350,11350,11350,11350,0
20250219,132100,157754340,11350,11350,11350,11350,1
20250219,132000,157742990,11370,11370,11370,11370,0
20250219,131900,157742990,11370,11360,11370,11350,510
20250219,131800,151953040,11400,11400,11400,11400,0
20250219,131700,151953040,11400,11400,11400,11400,0
20250219,131600,151953040,11400,11400,11400,11400,1
20250219,131500,151941640,11400,11400,11400,11400,0
20250219,131400,151941640,11400,11400,11400,11400,0
20250219,131300,151941640,11400,11400,11400,11400,0
20250219,131200,151941640,11400,11400,11400,11400,0
20250219,131100,151941640,11400,11400,11400,11400,0
20250219,131000,151941640,11400,11400,11400,11400,0
20250219,130900,151941640,11400,11400,11400,11400,0
20250219,130800,151941640,11400,11400,11400,11400,2
20250219,130700,151918840,11390,11390,11390,11390,0
20250219,130600,151918840,11390,11390,11390,11390,55
20250219,130500,151292390,11360,11360,11360,11360,0
20250219,130400,151292390,11360,11360,11360,11360,0
20250219,130300,151292390,11360,11360,11360,11360,0
20250219,130200,151292390,11360,11360,11360,11360,2
20250219,130100,151269670,11400,11400,11400,11400,0
20250219,130000,151269670,11400,11400,11400,11400,1
20250219,125900,151258270,11360,11360,11360,11360,0
20250219,125800,151258270,11360,11360,11360,11360,0
20250219,125700,151258270,11360,11360,11360,11360,0
20250219,125600,151258270,11360,11360,11360,11360,0
20250219,125500,151258270,11360,11360,11360,11360,0
20250219,125400,151258270,11360,11360,11360,11360,0
20250219,125300,151258270,11360,11360,11360,11360,7
20250219,125200,151178750,11360,11360,11360,11360,0
20250219,125100,151178750,11360,11360,11360,11360,35
20250219,125000,150781150,11350,11350,11350,11350,2
20250219,124900,150758450,11350,11350,11350,11350,0
20250219,124800,150758450,11350,11350,11350,11350,10
20250219,124700,150644950,11350,11350,11350,11350,2
20250219,124600,150622250,11350,11350,11350,11350,18
20250219,124500,150417950,11360,11360,11360,11360,0
20250219,124400,150417950,11360,11350,11360,11350,114
20250219,124300,149122930,11350,11350,11350,11350,2
20250219,124200,149100230,11360,11360,11360,11340,1283
20250219,124100,134544290,11400,11400,11400,11400,0
20250219,124000,134544290,11400,11400,11400,11400,0
20250219,123900,134544290,11400,11400,11400,11400,0
20250219,123800,134544290,11400,11400,11400,11400,0
20250219,123700,134544290,11400,11400,11410,11400,3
20250219,123600,134510080,11400,11370,11400,11370,63
20250219,123500,133793110,11370,11340,11370,11340,501
20250219,123400,128111740,11350,11350,11350,11350,0
20250219,123300,128111740,11350,11350,11350,11350,97
20250219,123200,127010790,11380,11380,11380,11380,0
20250219,123100,127010790,11380,11380,11380,11380,0
20250219,123000,127010790,11380,11360,11380,11360,430
20250219,122900,122121490,11360,11360,11360,11360,0
20250219,122800,122121490,11360,11370,11370,11360,272
20250219,122700,119031410,11380,11380,11380,11380,75
20250219,122600,118177910,11410,11410,11410,11410,0
20250219,122500,118177910,11410,11410,11410,11410,0
20250219,122400,118177910,11410,11410,11410,11410,0
20250219,122300,118177910,11410,11410,11410,11410,0
20250219,122200,118177910,11410,11410,11410,11410,0
20250219,122100,118177910,11410,11410,11410,11410,0
20250219,122000,118177910,11410,11410,11410,11410,0
20250219,121900,118177910,11410,11410,11410,11410,0
20250219,121800,118177910,11410,11410,11410,11410,7
20250219,121700,118098040,11410,11410,11410,11410,0
20250219,121600,118098040,11410,11410,11410,11410,0
20250219,121500,118098040,11410,11410,11410,11410,180
20250219,121400,116044240,11380,11360,11380,11360,3
20250219,121300,116010140,11360,11360,11360,11360,0
20250219,121200,116010140,11360,11360,11360,11360,0
20250219,121100,116010140,11360,11360,11360,11360,0
20250219,121000,116010140,11360,11360,11360,11360,0
20250219,120900,116010140,11360,11360,11360,11360,0
20250219,120800,116010140,11360,11360,11360,11360,1
20250219,120700,115998780,11360,11360,11360,11360,0
20250219,120600,115998780,11360,11360,11360,11360,0
20250219,120500,115998780,11360,11360,11360,11360,0
20250219,120400,115998780,11360,11360,11360,11360,1
20250219,120300,115987420,11360,11360,11360,11360,0
20250219,120200,115987420,11360,11360,11360,11360,0
20250219,120100,115987420,11360,11360,11360,11360,0
20250219,120000,115987420,11360,11340,11360,11340,303
20250219,115900,112551340,11360,11360,11360,11360,0
20250219,115800,112551340,11360,11360,11360,11360,0
20250219,115700,112551340,11360,11360,11360,11360,0
20250219,115600,112551340,11360,11370,11370,11360,14
20250219,115500,112392230,11340,11340,11340,11340,0
20250219,115400,112392230,11340,11340,11340,11340,0
20250219,115300,112392230,11340,11340,11340,11340,0
20250219,115200,112392230,11340,11340,11340,11340,0
20250219,115100,112392230,11340,11340,11340,11340,0
20250219,115000,112392230,11340,11340,11340,11340,0
20250219,114900,112392230,11340,11340,11340,11340,0
20250219,114800,112392230,11340,11340,11340,11340,20
20250219,114700,112165430,11340,11340,11340,11340,0
20250219,114600,112165430,11340,11350,11350,11340,300
20250219,114500,108761680,11350,11370,11370,11350,31
20250219,114400,108409810,11370,11370,11370,11370,5
20250219,114300,108352960,11390,11400,11400,11390,3
20250219,114200,108318770,11400,11400,11400,11400,18
20250219,114100,108113570,11420,11420,11420,11420,0
20250219,114000,108113570,11420,11420,11420,11420,0
20250219,113900,108113570,11420,11420,11420,11420,0
20250219,113800,108113570,11420,11480,11480,11420,5
20250219,113700,108056320,11480,11450,11480,11450,16
20250219,113600,107873090,11430,11430,11430,11430,69
20250219,113500,107084420,11430,11430,11430,11430,0
20250219,113400,107084420,11430,11430,11480,11430,4
20250219,113300,107038600,11420,11410,11490,11410,13
20250219,113200,106889530,11410,11400,11450,11400,748
20250219,113100,98339760,11390,11390,11390,11390,1
20250219,113000,98328370,11430,11430,11430,11430,0
20250219,112900,98328370,11430,11430,11430,11430,0
20250219,112800,98328370,11430,11430,11430,11430,8
20250219,112700,98236930,11430,11430,11430,11430,1
20250219,112600,98225500,11400,11420,11420,11400,72
20250219,112500,97403600,11430,11430,11430,11430,60
20250219,112400,96717800,11430,11430,11430,11430,1175
20250219,112300,83287550,11410,11350,11410,11350,62
20250219,112200,82583770,11350,11350,11350,11350,34
20250219,112100,82197870,11370,11370,11370,11370,57
20250219,112000,81549780,11400,11400,11400,11400,0
20250219,111900,81549780,11400,11400,11400,11400,100
20250219,111800,80409780,11430,11430,11430,11430,0
20250219,111700,80409780,11430,11430,11430,11430,60
20250219,111600,79723980,11410,11420,11420,11410,57
20250219,111500,79073060,11420,11410,11420,11410,128
20250219,111400,77611830,11410,11360,11410,11360,232
20250219,111300,74971980,11350,11350,11350,11350,0
20250219,111200,74971980,11350,11350,11350,11350,0
20250219,111100,74971980,11350,11320,11350,11320,344
20250219,111000,71071830,11330,11330,11330,11330,0
20250219,110900,71071830,11330,11330,11330,11330,0
20250219,110800,71071830,11330,11330,11330,11330,0
20250219,110700,71071830,11330,11330,11330,11330,0
20250219,110600,71071830,11330,11330,11330,11330,0
20250219,110500,71071830,11330,11330,11330,11330,0
20250219,110400,71071830,11330,11330,11330,11330,0
20250219,110300,71071830,11330,11320,11330,11320,6
20250219,110200,71003860,11330,11330,11330,11330,0
20250219,110100,71003860,11330,11330,11330,11330,0
20250219,110000,71003860,11330,11330,11330,11330,0
20250219,105900,71003860,11330,11330,11330,11320,9
20250219,105800,70901910,11320,11320,11320,11320,0
20250219,105700,70901910,11320,11320,11320,11320,0
20250219,105600,70901910,11320,11320,11330,11320,31
20250219,105500,70550790,11330,11330,11330,11330,0
20250219,105400,70550790,11330,11320,11330,11320,32
20250219,105300,70188540,11330,11320,11330,11320,6
20250219,105200,70120610,11330,11330,11330,11330,0
20250219,105100,70120610,11330,11320,11330,11320,57
20250219,105000,69475360,11320,11320,11320,11320,0
20250219,104900,69475360,11320,11320,11320,11320,0
20250219,104800,69475360,11320,11320,11320,11320,0
20250219,104700,69475360,11320,11320,11320,11320,0
20250219,104600,69475360,11320,11330,11330,11290,5
20250219,104500,69418760,11330,11330,11330,11330,0
20250219,104400,69418760,11330,11330,11330,11330,1
20250219,104300,69407430,11330,11320,11330,11320,97
20250219,104200,68308890,11290,11290,11290,11290,0
20250219,104100,68308890,11290,11290,11290,11290,24
20250219,104000,68037930,11280,11280,11280,11280,0
20250219,103900,68037930,11280,11280,11280,11280,0
20250219,103800,68037930,11280,11280,11280,11280,43
20250219,103700,67552890,11290,11290,11290,11290,0
20250219,103600,67552890,11290,11290,11290,11290,202
20250219,103500,65272310,11280,11290,11290,11280,110
20250219,103400,64030470,11290,11290,11290,11290,1
20250219,103300,64019180,11320,11290,11320,11290,10
20250219,103200,63906130,11320,11320,11320,11320,0
20250219,103100,63906130,11320,11320,11320,11320,0
20250219,103000,63906130,11320,11320,11320,11320,0
20250219,102900,63906130,11320,11320,11320,11320,0
20250219,102800,63906130,11320,11320,11320,11320,2
20250219,102700,63883490,11330,11330,11330,11330,0
20250219,102600,63883490,11330,11330,11330,11330,0
20250219,102500,63883490,11330,11330,11330,11330,1
20250219,102400,63872160,11340,11340,11340,11340,0
20250219,102300,63872160,11340,11330,11340,11330,53
20250219,102200,63271660,11340,11340,11340,11340,0
20250219,102100,63271660,11340,11340,11340,11340,0
20250219,102000,63271660,11340,11340,11340,11340,0
20250219,101900,63271660,11340,11340,11340,11340,0
20250219,101800,63271660,11340,11340,11340,11340,0
20250219,101700,63271660,11340,11340,11340,11340,1
20250219,101600,63260320,11340,11340,11340,11340,0
20250219,101500,63260320,11340,11340,11340,11340,0
20250219,101400,63260320,11340,11340,11340,11340,1
20250219,101300,63248980,11340,11340,11340,11340,0
20250219,101200,63248980,11340,11340,11340,11340,7
20250219,101100,63169600,11340,11340,11340,11320,9
20250219,101000,63067630,11320,11290,11340,11290,433
20250219,100900,58166350,11290,11280,11290,11280,74
20250219,100800,57331130,11280,11280,11280,11280,26
20250219,100700,57037850,11280,11280,11280,11280,117
20250219,100600,55718090,11280,11300,11310,11280,610
20250219,100500,48834590,11290,11280,11290,11280,342
20250219,100400,44975110,11280,11280,11280,11280,20
20250219,100300,44749510,11290,11290,11290,11290,0
20250219,100200,44749510,11290,11290,11290,11290,0
20250219,100100,44749510,11290,11290,11290,11290,0
20250219,100000,44749510,11290,11290,11290,11290,4
20250219,095900,44704350,11290,11290,11290,11290,0
20250219,095800,44704350,11290,11290,11290,11290,0
20250219,095700,44704350,11290,11290,11290,11290,15
20250219,095600,44535000,11310,11310,11310,11310,0
20250219,095500,44535000,11310,11310,11310,11310,0
20250219,095400,44535000,11310,11290,11310,11290,11
20250219,095300,44410750,11280,11280,11290,11280,23
20250219,095200,44151300,11270,11270,11270,11270,0
20250219,095100,44151300,11270,11270,11270,11270,0
20250219,095000,44151300,11270,11270,11270,11270,1
20250219,094900,44140030,11250,11250,11250,11250,0
20250219,094800,44140030,11250,11250,11250,11250,526
20250219,094700,38222530,11250,11250,11250,11250,1
20250219,094600,38211280,11270,11270,11270,11270,0
20250219,094500,38211280,11270,11270,11270,11260,1178
20250219,094400,24941210,11280,11280,11280,11280,0
20250219,094300,24941210,11280,11280,11280,11280,1002
20250219,094200,13638650,11310,11310,11310,11310,11
20250219,094100,13514240,11320,11320,11320,11320,0
20250219,094000,13514240,11320,11310,11320,11310,2
20250219,093900,13491610,11340,11310,11350,11310,11
20250219,093800,13366810,11290,11290,11290,11290,220
20250219,093700,10883010,11300,11300,11300,11300,0
20250219,093600,10883010,11300,11280,11310,11280,22
20250219,093500,10634800,11280,11280,11280,11280,0
20250219,093400,10634800,11280,11280,11280,11280,0
20250219,093300,10634800,11280,11280,11280,11280,0
20250219,093200,10634800,11280,11310,11310,11280,12
20250219,093100,10499410,11310,11310,11310,11310,0
20250219,093000,10499410,11310,11310,11310,11310,1
20250219,092900,10488100,11290,11290,11290,11290,14
20250219,092800,10330040,11290,11290,11290,11290,5
20250219,092700,10273590,11290,11290,11290,11290,6
20250219,092600,10205850,11290,11290,11290,11290,10
20250219,092500,10092950,11290,11340,11340,11290,19
20250219,092400,9877560,11380,11380,11380,11380,0
20250219,092300,9877560,11380,11380,11380,11380,0
20250219,092200,9877560,11380,11380,11380,11380,1
20250219,092100,9866180,11340,11330,11350,11320,36
20250219,092000,9457980,11320,11320,11320,11320,0
20250219,091900,9457980,11320,11320,11320,11320,0
20250219,091800,9457980,11320,11320,11320,11320,0
20250219,091700,9457980,11320,11320,11320,11320,0
20250219,091600,9457980,11320,11350,11350,11320,19
20250219,091500,9242870,11350,11360,11360,11350,18
20250219,091400,9038400,11400,11400,11400,11400,0
20250219,091300,9038400,11400,11400,11400,11400,50
20250219,091200,8468400,11400,11400,11400,11400,100
20250219,091100,7328400,11400,11400,11400,11400,7
20250219,091000,7248600,11400,11400,11400,11400,200
20250219,090900,4968600,11400,11380,11400,11380,176
20250219,090800,2962820,11410,11410,11410,11410,0
20250219,090700,2962820,11410,11410,11410,11410,1
20250219,090600,2951410,11300,11300,11300,11300,11
20250219,090500,2827110,11410,11310,11410,11310,50
20250219,090400,2256810,11410,11410,11410,11410,0
20250219,090300,2256810,11410,11270,11410,11270,38
20250219,090200,1828140,11210,11210,11210,11210,0
20250219,090100,1828140,11210,11210,11210,11210,0
20250219,090000,1828140,11210,11280,11280,11210,163