KissMeData/251630/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210100,264575710,5150,5150,5150,5150,709
20250219,210000,264575710,5150,5150,5150,5150,0
20250219,205900,264575710,5150,5150,5150,5150,0
20250219,205800,264575710,5150,5150,5150,5150,0
20250219,205700,264575710,5150,5150,5150,5150,0
20250219,205600,264575710,5150,5150,5150,5150,0
20250219,205500,264575710,5150,5150,5150,5150,0
20250219,205400,264575710,5150,5150,5150,5150,0
20250219,205300,264575710,5150,5150,5150,5150,0
20250219,205200,264575710,5150,5150,5150,5150,0
20250219,205100,264575710,5150,5150,5150,5150,0
20250219,205000,264575710,5150,5150,5150,5150,0
20250219,204900,264575710,5150,5150,5150,5150,0
20250219,204800,264575710,5150,5150,5150,5150,0
20250219,204700,264575710,5150,5150,5150,5150,0
20250219,204600,264575710,5150,5150,5150,5150,0
20250219,204500,264575710,5150,5150,5150,5150,0
20250219,204400,264575710,5150,5150,5150,5150,0
20250219,204300,264575710,5150,5150,5150,5150,0
20250219,204200,264575710,5150,5150,5150,5150,0
20250219,204100,264575710,5150,5150,5150,5150,0
20250219,204000,264575710,5150,5150,5150,5150,0
20250219,203900,264575710,5150,5150,5150,5150,0
20250219,203800,264575710,5150,5150,5150,5150,0
20250219,203700,264575710,5150,5150,5150,5150,0
20250219,203600,264575710,5150,5150,5150,5150,0
20250219,203500,264575710,5150,5150,5150,5150,0
20250219,203400,264575710,5150,5150,5150,5150,0
20250219,203300,264575710,5150,5150,5150,5150,0
20250219,203200,264575710,5150,5150,5150,5150,0
20250219,203100,264575710,5150,5150,5150,5150,709
20250219,203000,264575710,5150,5150,5150,5150,0
20250219,202900,264575710,5150,5150,5150,5150,0
20250219,202800,264575710,5150,5150,5150,5150,0
20250219,202700,264575710,5150,5150,5150,5150,0
20250219,202600,264575710,5150,5150,5150,5150,0
20250219,202500,264575710,5150,5150,5150,5150,0
20250219,202400,264575710,5150,5150,5150,5150,0
20250219,202300,264575710,5150,5150,5150,5150,0
20250219,202200,264575710,5150,5150,5150,5150,0
20250219,202100,264575710,5150,5150,5150,5150,0
20250219,202000,264575710,5150,5150,5150,5150,0
20250219,201900,264575710,5150,5150,5150,5150,0
20250219,201800,264575710,5150,5150,5150,5150,0
20250219,201700,264575710,5150,5150,5150,5150,0
20250219,201600,264575710,5150,5150,5150,5150,0
20250219,201500,264575710,5150,5150,5150,5150,0
20250219,201400,264575710,5150,5150,5150,5150,0
20250219,201300,264575710,5150,5150,5150,5150,0
20250219,201200,264575710,5150,5150,5150,5150,0
20250219,201100,264575710,5150,5150,5150,5150,0
20250219,201000,264575710,5150,5150,5150,5150,0
20250219,200900,264575710,5150,5150,5150,5150,0
20250219,200800,264575710,5150,5150,5150,5150,0
20250219,200700,264575710,5150,5150,5150,5150,0
20250219,200600,264575710,5150,5150,5150,5150,0
20250219,200500,264575710,5150,5150,5150,5150,0
20250219,200400,264575710,5150,5150,5150,5150,0
20250219,200300,264575710,5150,5150,5150,5150,0
20250219,200200,264575710,5150,5150,5150,5150,0
20250219,200100,264575710,5150,5150,5150,5150,709
20250219,200000,264575710,5150,5150,5150,5150,0
20250219,195900,264575710,5150,5150,5150,5150,0
20250219,195800,264575710,5150,5150,5150,5150,0
20250219,195700,264575710,5150,5150,5150,5150,0
20250219,195600,264575710,5150,5150,5150,5150,0
20250219,195500,264575710,5150,5150,5150,5150,0
20250219,195400,264575710,5150,5150,5150,5150,0
20250219,195300,264575710,5150,5150,5150,5150,0
20250219,195200,264575710,5150,5150,5150,5150,0
20250219,195100,264575710,5150,5150,5150,5150,0
20250219,195000,264575710,5150,5150,5150,5150,0
20250219,194900,264575710,5150,5150,5150,5150,0
20250219,194800,264575710,5150,5150,5150,5150,0
20250219,194700,264575710,5150,5150,5150,5150,0
20250219,194600,264575710,5150,5150,5150,5150,0
20250219,194500,264575710,5150,5150,5150,5150,0
20250219,194400,264575710,5150,5150,5150,5150,0
20250219,194300,264575710,5150,5150,5150,5150,0
20250219,194200,264575710,5150,5150,5150,5150,0
20250219,194100,264575710,5150,5150,5150,5150,0
20250219,194000,264575710,5150,5150,5150,5150,0
20250219,193900,264575710,5150,5150,5150,5150,0
20250219,193800,264575710,5150,5150,5150,5150,0
20250219,193700,264575710,5150,5150,5150,5150,0
20250219,193600,264575710,5150,5150,5150,5150,0
20250219,193500,264575710,5150,5150,5150,5150,0
20250219,193400,264575710,5150,5150,5150,5150,0
20250219,193300,264575710,5150,5150,5150,5150,0
20250219,193200,264575710,5150,5150,5150,5150,0
20250219,193100,264575710,5150,5150,5150,5150,709
20250219,193000,264575710,5150,5150,5150,5150,0
20250219,192900,264575710,5150,5150,5150,5150,0
20250219,192800,264575710,5150,5150,5150,5150,0
20250219,192700,264575710,5150,5150,5150,5150,0
20250219,192600,264575710,5150,5150,5150,5150,0
20250219,192500,264575710,5150,5150,5150,5150,0
20250219,192400,264575710,5150,5150,5150,5150,0
20250219,192300,264575710,5150,5150,5150,5150,0
20250219,192200,264575710,5150,5150,5150,5150,0
20250219,192100,264575710,5150,5150,5150,5150,0
20250219,192000,264575710,5150,5150,5150,5150,0
20250219,191900,264575710,5150,5150,5150,5150,0
20250219,191800,264575710,5150,5150,5150,5150,0
20250219,191700,264575710,5150,5150,5150,5150,0
20250219,191600,264575710,5150,5150,5150,5150,0
20250219,191500,264575710,5150,5150,5150,5150,0
20250219,191400,264575710,5150,5150,5150,5150,0
20250219,191300,264575710,5150,5150,5150,5150,0
20250219,191200,264575710,5150,5150,5150,5150,0
20250219,191100,264575710,5150,5150,5150,5150,0
20250219,191000,264575710,5150,5150,5150,5150,0
20250219,190900,264575710,5150,5150,5150,5150,0
20250219,190800,264575710,5150,5150,5150,5150,0
20250219,190700,264575710,5150,5150,5150,5150,0
20250219,190600,264575710,5150,5150,5150,5150,0
20250219,190500,264575710,5150,5150,5150,5150,0
20250219,190400,264575710,5150,5150,5150,5150,0
20250219,190300,264575710,5150,5150,5150,5150,0
20250219,190200,264575710,5150,5150,5150,5150,0
20250219,190100,264575710,5150,5150,5150,5150,709
20250219,190000,264575710,5150,5150,5150,5150,0
20250219,185900,264575710,5150,5150,5150,5150,0
20250219,185800,264575710,5150,5150,5150,5150,0
20250219,185700,264575710,5150,5150,5150,5150,0
20250219,185600,264575710,5150,5150,5150,5150,0
20250219,185500,264575710,5150,5150,5150,5150,0
20250219,185400,264575710,5150,5150,5150,5150,0
20250219,185300,264575710,5150,5150,5150,5150,0
20250219,185200,264575710,5150,5150,5150,5150,0
20250219,185100,264575710,5150,5150,5150,5150,0
20250219,185000,264575710,5150,5150,5150,5150,0
20250219,184900,264575710,5150,5150,5150,5150,0
20250219,184800,264575710,5150,5150,5150,5150,0
20250219,184700,264575710,5150,5150,5150,5150,0
20250219,184600,264575710,5150,5150,5150,5150,0
20250219,184500,264575710,5150,5150,5150,5150,0
20250219,184400,264575710,5150,5150,5150,5150,0
20250219,184300,264575710,5150,5150,5150,5150,0
20250219,184200,264575710,5150,5150,5150,5150,0
20250219,184100,264575710,5150,5150,5150,5150,0
20250219,184000,264575710,5150,5150,5150,5150,0
20250219,183900,264575710,5150,5150,5150,5150,0
20250219,183800,264575710,5150,5150,5150,5150,0
20250219,183700,264575710,5150,5150,5150,5150,0
20250219,183600,264575710,5150,5150,5150,5150,0
20250219,183500,264575710,5150,5150,5150,5150,0
20250219,183400,264575710,5150,5150,5150,5150,0
20250219,183300,264575710,5150,5150,5150,5150,0
20250219,183200,264575710,5150,5150,5150,5150,0
20250219,183100,264575710,5150,5150,5150,5150,709
20250219,183000,264575710,5150,5150,5150,5150,0
20250219,182900,264575710,5150,5150,5150,5150,0
20250219,182800,264575710,5150,5150,5150,5150,0
20250219,182700,264575710,5150,5150,5150,5150,0
20250219,182600,264575710,5150,5150,5150,5150,0
20250219,182500,264575710,5150,5150,5150,5150,0
20250219,182400,264575710,5150,5150,5150,5150,0
20250219,182300,264575710,5150,5150,5150,5150,0
20250219,182200,264575710,5150,5150,5150,5150,0
20250219,182100,264575710,5150,5150,5150,5150,0
20250219,182000,264575710,5150,5150,5150,5150,0
20250219,181900,264575710,5150,5150,5150,5150,0
20250219,181800,264575710,5150,5150,5150,5150,0
20250219,181700,264575710,5150,5150,5150,5150,0
20250219,181600,264575710,5150,5150,5150,5150,0
20250219,181500,264575710,5150,5150,5150,5150,0
20250219,181400,264575710,5150,5150,5150,5150,0
20250219,181300,264575710,5150,5150,5150,5150,0
20250219,181200,264575710,5150,5150,5150,5150,0
20250219,181100,264575710,5150,5150,5150,5150,0
20250219,181000,264575710,5150,5150,5150,5150,0
20250219,180900,264575710,5150,5150,5150,5150,0
20250219,180800,264575710,5150,5150,5150,5150,0
20250219,180700,264575710,5150,5150,5150,5150,0
20250219,180600,264575710,5150,5150,5150,5150,0
20250219,180500,264575710,5150,5150,5150,5150,0
20250219,180400,264575710,5150,5150,5150,5150,0
20250219,180300,264575710,5150,5150,5150,5150,0
20250219,180200,264575710,5150,5150,5150,5150,0
20250219,180100,264575710,5150,5150,5150,5150,709
20250219,180000,264575710,5150,5150,5150,5150,0
20250219,175900,264575710,5150,5150,5150,5150,0
20250219,175800,264575710,5150,5150,5150,5150,0
20250219,175700,264575710,5150,5150,5150,5150,0
20250219,175600,264575710,5150,5150,5150,5150,0
20250219,175500,264575710,5150,5150,5150,5150,0
20250219,175400,264575710,5150,5150,5150,5150,0
20250219,175300,264575710,5150,5150,5150,5150,0
20250219,175200,264575710,5150,5150,5150,5150,0
20250219,175100,264575710,5150,5150,5150,5150,0
20250219,175000,264575710,5150,5150,5150,5150,0
20250219,174900,264575710,5150,5150,5150,5150,0
20250219,174800,264575710,5150,5150,5150,5150,0
20250219,174700,264575710,5150,5150,5150,5150,0
20250219,174600,264575710,5150,5150,5150,5150,0
20250219,174500,264575710,5150,5150,5150,5150,0
20250219,174400,264575710,5150,5150,5150,5150,0
20250219,174300,264575710,5150,5150,5150,5150,0
20250219,174200,264575710,5150,5150,5150,5150,0
20250219,174100,264575710,5150,5150,5150,5150,0
20250219,174000,264575710,5150,5150,5150,5150,0
20250219,173900,264575710,5150,5150,5150,5150,0
20250219,173800,264575710,5150,5150,5150,5150,0
20250219,173700,264575710,5150,5150,5150,5150,0
20250219,173600,264575710,5150,5150,5150,5150,0
20250219,173500,264575710,5150,5150,5150,5150,0
20250219,173400,264575710,5150,5150,5150,5150,0
20250219,173300,264575710,5150,5150,5150,5150,0
20250219,173200,264575710,5150,5150,5150,5150,0
20250219,173100,264575710,5150,5150,5150,5150,709
20250219,173000,264575710,5150,5150,5150,5150,0
20250219,172900,264575710,5150,5150,5150,5150,0
20250219,172800,264575710,5150,5150,5150,5150,0
20250219,172700,264575710,5150,5150,5150,5150,0
20250219,172600,264575710,5150,5150,5150,5150,0
20250219,172500,264575710,5150,5150,5150,5150,0
20250219,172400,264575710,5150,5150,5150,5150,0
20250219,172300,264575710,5150,5150,5150,5150,0
20250219,172200,264575710,5150,5150,5150,5150,0
20250219,172100,264575710,5150,5150,5150,5150,0
20250219,172000,264575710,5150,5150,5150,5150,0
20250219,171900,264575710,5150,5150,5150,5150,0
20250219,171800,264575710,5150,5150,5150,5150,0
20250219,171700,264575710,5150,5150,5150,5150,0
20250219,171600,264575710,5150,5150,5150,5150,0
20250219,171500,264575710,5150,5150,5150,5150,0
20250219,171400,264575710,5150,5150,5150,5150,0
20250219,171300,264575710,5150,5150,5150,5150,0
20250219,171200,264575710,5150,5150,5150,5150,0
20250219,171100,264575710,5150,5150,5150,5150,0
20250219,171000,264575710,5150,5150,5150,5150,0
20250219,170900,264575710,5150,5150,5150,5150,0
20250219,170800,264575710,5150,5150,5150,5150,0
20250219,170700,264575710,5150,5150,5150,5150,0
20250219,170600,264575710,5150,5150,5150,5150,0
20250219,170500,264575710,5150,5150,5150,5150,0
20250219,170400,264575710,5150,5150,5150,5150,0
20250219,170300,264575710,5150,5150,5150,5150,0
20250219,170200,264575710,5150,5150,5150,5150,0
20250219,170100,264575710,5150,5150,5150,5150,709
20250219,170000,264575710,5150,5150,5150,5150,0
20250219,165900,264575710,5150,5150,5150,5150,0
20250219,165800,264575710,5150,5150,5150,5150,0
20250219,165700,264575710,5150,5150,5150,5150,0
20250219,165600,264575710,5150,5150,5150,5150,0
20250219,165500,264575710,5150,5150,5150,5150,0
20250219,165400,264575710,5150,5150,5150,5150,0
20250219,165300,264575710,5150,5150,5150,5150,0
20250219,165200,264575710,5150,5150,5150,5150,0
20250219,165100,264575710,5150,5150,5150,5150,0
20250219,165000,264575710,5150,5150,5150,5150,0
20250219,164900,264575710,5150,5150,5150,5150,0
20250219,164800,264575710,5150,5150,5150,5150,0
20250219,164700,264575710,5150,5150,5150,5150,0
20250219,164600,264575710,5150,5150,5150,5150,0
20250219,164500,264575710,5150,5150,5150,5150,0
20250219,164400,264575710,5150,5150,5150,5150,0
20250219,164300,264575710,5150,5150,5150,5150,0
20250219,164200,264575710,5150,5150,5150,5150,0
20250219,164100,264575710,5150,5150,5150,5150,0
20250219,164000,264575710,5150,5150,5150,5150,0
20250219,163900,264575710,5150,5150,5150,5150,0
20250219,163800,264575710,5150,5150,5150,5150,0
20250219,163700,264575710,5150,5150,5150,5150,0
20250219,163600,264575710,5150,5150,5150,5150,0
20250219,163500,264575710,5150,5150,5150,5150,0
20250219,163400,264575710,5150,5150,5150,5150,0
20250219,163300,264575710,5150,5150,5150,5150,0
20250219,163200,264575710,5150,5150,5150,5150,0
20250219,163100,264575710,5150,5150,5150,5150,709
20250219,163000,264575710,5150,5150,5150,5150,0
20250219,162900,264575710,5150,5150,5150,5150,0
20250219,162800,264575710,5150,5150,5150,5150,0
20250219,162700,264575710,5150,5150,5150,5150,0
20250219,162600,264575710,5150,5150,5150,5150,0
20250219,162500,264575710,5150,5150,5150,5150,0
20250219,162400,264575710,5150,5150,5150,5150,0
20250219,162300,264575710,5150,5150,5150,5150,0
20250219,162200,264575710,5150,5150,5150,5150,0
20250219,162100,264575710,5150,5150,5150,5150,0
20250219,162000,264575710,5150,5150,5150,5150,0
20250219,161900,264575710,5150,5150,5150,5150,0
20250219,161800,264575710,5150,5150,5150,5150,0
20250219,161700,264575710,5150,5150,5150,5150,0
20250219,161600,264575710,5150,5150,5150,5150,0
20250219,161500,264575710,5150,5150,5150,5150,0
20250219,161400,264575710,5150,5150,5150,5150,0
20250219,161300,264575710,5150,5150,5150,5150,0
20250219,161200,264575710,5150,5150,5150,5150,0
20250219,161100,264575710,5150,5150,5150,5150,0
20250219,161000,264575710,5150,5150,5150,5150,0
20250219,160900,264575710,5150,5150,5150,5150,0
20250219,160800,264575710,5150,5150,5150,5150,0
20250219,160700,264575710,5150,5150,5150,5150,0
20250219,160600,264575710,5150,5150,5150,5150,0
20250219,160500,264575710,5150,5150,5150,5150,0
20250219,160400,264575710,5150,5150,5150,5150,0
20250219,160300,264575710,5150,5150,5150,5150,0
20250219,160200,264575710,5150,5150,5150,5150,0
20250219,160100,264575710,5150,5150,5150,5150,709
20250219,160000,264575710,5150,5150,5150,5150,0
20250219,155900,264575710,5150,5150,5150,5150,0
20250219,155800,264575710,5150,5150,5150,5150,0
20250219,155700,264575710,5150,5150,5150,5150,0
20250219,155600,264575710,5150,5150,5150,5150,0
20250219,155500,264575710,5150,5150,5150,5150,0
20250219,155400,264575710,5150,5150,5150,5150,0
20250219,155300,264575710,5150,5150,5150,5150,0
20250219,155200,264575710,5150,5150,5150,5150,0
20250219,155100,264575710,5150,5150,5150,5150,0
20250219,155000,264575710,5150,5150,5150,5150,0
20250219,154900,264575710,5150,5150,5150,5150,0
20250219,154800,264575710,5150,5150,5150,5150,0
20250219,154700,264575710,5150,5150,5150,5150,0
20250219,154600,264575710,5150,5150,5150,5150,0
20250219,154500,264575710,5150,5150,5150,5150,0
20250219,154400,264575710,5150,5150,5150,5150,0
20250219,154300,264575710,5150,5150,5150,5150,0
20250219,154200,264575710,5150,5150,5150,5150,0
20250219,154100,264575710,5150,5150,5150,5150,0
20250219,154000,264575710,5150,5150,5150,5150,0
20250219,153900,264575710,5150,5150,5150,5150,0
20250219,153800,264575710,5150,5150,5150,5150,0
20250219,153700,264575710,5150,5150,5150,5150,0
20250219,153600,264575710,5150,5150,5150,5150,0
20250219,153500,264575710,5150,5150,5150,5150,0
20250219,153400,264575710,5150,5150,5150,5150,0
20250219,153300,264575710,5150,5150,5150,5150,0
20250219,153200,264575710,5150,5150,5150,5150,0
20250219,153100,264575710,5150,5150,5150,5150,709
20250219,153000,264575710,5150,5150,5150,5150,709
20250219,152900,260924360,5140,5140,5140,5140,0
20250219,152800,260924360,5140,5140,5140,5140,0
20250219,152700,260924360,5140,5140,5140,5140,0
20250219,152600,260924360,5140,5140,5140,5140,0
20250219,152500,260924360,5140,5140,5140,5140,0
20250219,152400,260924360,5140,5140,5140,5140,0
20250219,152300,260924360,5140,5140,5140,5140,0
20250219,152200,260924360,5140,5140,5140,5140,0
20250219,152100,260924360,5140,5140,5140,5140,0
20250219,152000,260924360,5140,5140,5140,5140,0
20250219,151900,260924360,5140,5150,5150,5140,117
20250219,151800,260322580,5150,5150,5150,5150,0
20250219,151700,260322580,5150,5140,5150,5140,90
20250219,151600,259859840,5150,5150,5150,5150,11
20250219,151500,259803190,5150,5130,5150,5130,32
20250219,151400,259638710,5140,5140,5140,5140,137
20250219,151300,258934530,5140,5140,5140,5140,78
20250219,151200,258533610,5140,5140,5140,5140,0
20250219,151100,258533610,5140,5140,5150,5140,536
20250219,151000,255775500,5150,5150,5150,5150,0
20250219,150900,255775500,5150,5150,5150,5150,0
20250219,150800,255775500,5150,5150,5150,5150,1
20250219,150700,255770350,5140,5140,5140,5140,16
20250219,150600,255688110,5140,5140,5140,5140,74
20250219,150500,255307750,5150,5150,5150,5150,0
20250219,150400,255307750,5150,5150,5150,5150,0
20250219,150300,255307750,5150,5150,5150,5150,133
20250219,150200,254622800,5150,5140,5150,5140,14
20250219,150100,254550790,5140,5140,5140,5140,0
20250219,150000,254550790,5140,5140,5140,5140,20
20250219,145900,254447990,5130,5130,5130,5130,0
20250219,145800,254447990,5130,5130,5130,5130,0
20250219,145700,254447990,5130,5130,5130,5130,0
20250219,145600,254447990,5130,5130,5130,5130,0
20250219,145500,254447990,5130,5130,5130,5130,0
20250219,145400,254447990,5130,5130,5130,5130,0
20250219,145300,254447990,5130,5130,5130,5130,2
20250219,145200,254437730,5130,5130,5130,5130,0
20250219,145100,254437730,5130,5130,5130,5130,0
20250219,145000,254437730,5130,5130,5130,5130,10
20250219,144900,254386430,5120,5140,5140,5120,435
20250219,144800,252155970,5140,5140,5140,5140,2
20250219,144700,252145690,5140,5140,5140,5140,80
20250219,144600,251734490,5150,5150,5150,5150,1
20250219,144500,251729340,5140,5140,5140,5140,110
20250219,144400,251163940,5140,5140,5140,5140,0
20250219,144300,251163940,5140,5140,5140,5140,0
20250219,144200,251163940,5140,5150,5150,5140,977
20250219,144100,246132660,5130,5140,5140,5130,104
20250219,144000,245598290,5140,5150,5150,5140,6
20250219,143900,245567440,5150,5150,5150,5150,0
20250219,143800,245567440,5150,5150,5150,5150,0
20250219,143700,245567440,5150,5150,5150,5150,1
20250219,143600,245562290,5120,5130,5130,5120,4000
20250219,143500,225071360,5140,5140,5140,5140,0
20250219,143400,225071360,5140,5140,5140,5140,2002
20250219,143300,214781080,5140,5140,5140,5140,3
20250219,143200,214765660,5150,5150,5150,5150,140
20250219,143100,214044660,5140,5140,5140,5140,6
20250219,143000,214013820,5150,5150,5150,5150,33
20250219,142900,213843870,5150,5150,5150,5150,374
20250219,142800,211917770,5150,5150,5150,5150,594
20250219,142700,208858670,5160,5160,5160,5160,0
20250219,142600,208858670,5160,5160,5160,5160,0
20250219,142500,208858670,5160,5160,5160,5160,0
20250219,142400,208858670,5160,5160,5160,5160,0
20250219,142300,208858670,5160,5160,5160,5160,0
20250219,142200,208858670,5160,5160,5160,5160,0
20250219,142100,208858670,5160,5160,5160,5160,10
20250219,142000,208807070,5160,5160,5160,5160,0
20250219,141900,208807070,5160,5160,5160,5160,10
20250219,141800,208755470,5160,5160,5160,5160,52
20250219,141700,208487150,5160,5160,5160,5160,2
20250219,141600,208476830,5150,5150,5150,5150,0
20250219,141500,208476830,5150,5150,5150,5150,0
20250219,141400,208476830,5150,5150,5150,5150,0
20250219,141300,208476830,5150,5150,5150,5150,9
20250219,141200,208430480,5160,5160,5160,5160,0
20250219,141100,208430480,5160,5160,5160,5160,0
20250219,141000,208430480,5160,5160,5160,5160,0
20250219,140900,208430480,5160,5160,5160,5160,0
20250219,140800,208430480,5160,5160,5160,5160,0
20250219,140700,208430480,5160,5160,5160,5160,0
20250219,140600,208430480,5160,5160,5160,5160,10
20250219,140500,208378880,5160,5160,5160,5160,0
20250219,140400,208378880,5160,5160,5160,5160,1
20250219,140300,208373720,5150,5150,5150,5150,0
20250219,140200,208373720,5150,5150,5150,5150,0
20250219,140100,208373720,5150,5150,5150,5150,50
20250219,140000,208116220,5160,5160,5160,5160,0
20250219,135900,208116220,5160,5160,5160,5160,0
20250219,135800,208116220,5160,5160,5160,5160,0
20250219,135700,208116220,5160,5160,5160,5160,0
20250219,135600,208116220,5160,5160,5160,5160,0
20250219,135500,208116220,5160,5160,5160,5160,0
20250219,135400,208116220,5160,5160,5160,5160,0
20250219,135300,208116220,5160,5160,5160,5160,0
20250219,135200,208116220,5160,5160,5160,5160,0
20250219,135100,208116220,5160,5160,5160,5160,0
20250219,135000,208116220,5160,5160,5160,5160,0
20250219,134900,208116220,5160,5160,5160,5160,7
20250219,134800,208080100,5160,5160,5160,5160,7
20250219,134700,208043980,5160,5160,5160,5160,0
20250219,134600,208043980,5160,5150,5160,5150,3
20250219,134500,208028520,5150,5150,5150,5150,0
20250219,134400,208028520,5150,5150,5150,5150,0
20250219,134300,208028520,5150,5150,5150,5150,0
20250219,134200,208028520,5150,5150,5150,5150,0
20250219,134100,208028520,5150,5150,5150,5150,0
20250219,134000,208028520,5150,5150,5150,5150,30
20250219,133900,207874020,5150,5150,5150,5150,1
20250219,133800,207868870,5140,5140,5140,5140,0
20250219,133700,207868870,5140,5140,5140,5140,147
20250219,133600,207113290,5150,5150,5150,5150,222
20250219,133500,205969990,5160,5160,5160,5160,18
20250219,133400,205877110,5160,5160,5160,5160,0
20250219,133300,205877110,5160,5160,5160,5160,0
20250219,133200,205877110,5160,5160,5160,5160,40
20250219,133100,205670710,5150,5150,5150,5150,0
20250219,133000,205670710,5150,5150,5150,5150,0
20250219,132900,205670710,5150,5150,5150,5150,10
20250219,132800,205619210,5150,5150,5150,5150,20
20250219,132700,205516210,5160,5160,5160,5160,0
20250219,132600,205516210,5160,5160,5160,5160,0
20250219,132500,205516210,5160,5160,5160,5160,0
20250219,132400,205516210,5160,5160,5160,5160,122
20250219,132300,204886690,5160,5160,5160,5160,0
20250219,132200,204886690,5160,5170,5170,5160,289
20250219,132100,203392570,5170,5170,5170,5170,0
20250219,132000,203392570,5170,5170,5170,5170,0
20250219,131900,203392570,5170,5170,5170,5170,6
20250219,131800,203361550,5170,5170,5170,5170,0
20250219,131700,203361550,5170,5170,5170,5170,0
20250219,131600,203361550,5170,5170,5170,5170,0
20250219,131500,203361550,5170,5170,5170,5170,0
20250219,131400,203361550,5170,5170,5170,5170,0
20250219,131300,203361550,5170,5170,5170,5170,0
20250219,131200,203361550,5170,5170,5170,5170,0
20250219,131100,203361550,5170,5170,5170,5170,0
20250219,131000,203361550,5170,5170,5170,5170,110
20250219,130900,202792850,5170,5170,5170,5170,0
20250219,130800,202792850,5170,5170,5170,5170,0
20250219,130700,202792850,5170,5170,5170,5150,9
20250219,130600,202746460,5150,5170,5170,5150,26
20250219,130500,202612160,5170,5170,5170,5170,0
20250219,130400,202612160,5170,5160,5170,5160,1014
20250219,130300,197379710,5160,5150,5160,5150,2
20250219,130200,197369400,5160,5160,5160,5160,20
20250219,130100,197266200,5160,5160,5160,5160,1
20250219,130000,197261040,5150,5150,5150,5150,0
20250219,125900,197261040,5150,5150,5150,5150,10
20250219,125800,197209540,5140,5140,5140,5140,0
20250219,125700,197209540,5140,5140,5140,5140,0
20250219,125600,197209540,5140,5140,5140,5140,10
20250219,125500,197158140,5140,5140,5140,5140,0
20250219,125400,197158140,5140,5140,5140,5140,0
20250219,125300,197158140,5140,5140,5140,5140,1
20250219,125200,197153000,5140,5140,5140,5140,110
20250219,125100,196587600,5170,5170,5170,5170,0
20250219,125000,196587600,5170,5170,5170,5170,1
20250219,124900,196582430,5170,5170,5170,5170,2
20250219,124800,196572090,5140,5150,5150,5140,200
20250219,124700,195542300,5170,5170,5170,5170,0
20250219,124600,195542300,5170,5170,5170,5170,0
20250219,124500,195542300,5170,5170,5170,5170,0
20250219,124400,195542300,5170,5170,5170,5170,0
20250219,124300,195542300,5170,5170,5170,5170,1
20250219,124200,195537130,5160,5160,5160,5160,0
20250219,124100,195537130,5160,5160,5160,5160,369
20250219,124000,193633090,5160,5150,5160,5150,14
20250219,123900,193560980,5160,5160,5160,5160,0
20250219,123800,193560980,5160,5160,5160,5160,30
20250219,123700,193406180,5160,5160,5160,5160,0
20250219,123600,193406180,5160,5160,5160,5160,0
20250219,123500,193406180,5160,5160,5160,5160,0
20250219,123400,193406180,5160,5160,5160,5160,0
20250219,123300,193406180,5160,5160,5160,5160,900
20250219,123200,188762180,5160,5160,5160,5160,0
20250219,123100,188762180,5160,5160,5160,5160,0
20250219,123000,188762180,5160,5160,5160,5160,0
20250219,122900,188762180,5160,5160,5160,5160,0
20250219,122800,188762180,5160,5150,5160,5150,632
20250219,122700,185502300,5150,5150,5150,5150,81
20250219,122600,185085150,5150,5150,5150,5150,0
20250219,122500,185085150,5150,5120,5150,5090,1001
20250219,122400,179972260,5120,5120,5120,5120,15
20250219,122300,179895460,5110,5110,5110,5110,0
20250219,122200,179895460,5110,5160,5160,5110,4386
20250219,122100,157385480,5160,5160,5160,5160,0
20250219,122000,157385480,5160,5160,5160,5160,0
20250219,121900,157385480,5160,5160,5160,5160,0
20250219,121800,157385480,5160,5160,5160,5160,1
20250219,121700,157380320,5160,5160,5160,5160,0
20250219,121600,157380320,5160,5160,5160,5160,51
20250219,121500,157117160,5170,5170,5170,5170,0
20250219,121400,157117160,5170,5170,5170,5170,0
20250219,121300,157117160,5170,5170,5170,5170,74
20250219,121200,156734580,5180,5180,5180,5180,0
20250219,121100,156734580,5180,5190,5190,5180,196
20250219,121000,155717360,5170,5170,5170,5170,0
20250219,120900,155717360,5170,5170,5170,5170,0
20250219,120800,155717360,5170,5170,5170,5170,1
20250219,120700,155712190,5200,5200,5200,5200,0
20250219,120600,155712190,5200,5200,5200,5200,0
20250219,120500,155712190,5200,5200,5200,5200,0
20250219,120400,155712190,5200,5200,5200,5200,0
20250219,120300,155712190,5200,5190,5200,5190,2
20250219,120200,155701800,5160,5160,5160,5160,0
20250219,120100,155701800,5160,5160,5160,5160,0
20250219,120000,155701800,5160,5160,5160,5160,0
20250219,115900,155701800,5160,5160,5160,5160,0
20250219,115800,155701800,5160,5160,5160,5160,0
20250219,115700,155701800,5160,5160,5160,5160,0
20250219,115600,155701800,5160,5160,5160,5160,0
20250219,115500,155701800,5160,5160,5160,5160,1
20250219,115400,155696640,5200,5200,5200,5200,0
20250219,115300,155696640,5200,5200,5200,5200,0
20250219,115200,155696640,5200,5200,5200,5200,0
20250219,115100,155696640,5200,5190,5200,5160,1006
20250219,115000,150499850,5200,5200,5200,5200,49
20250219,114900,150245050,5190,5190,5190,5190,12
20250219,114800,150182770,5190,5190,5190,5190,0
20250219,114700,150182770,5190,5190,5190,5190,27
20250219,114600,150042640,5190,5190,5190,5190,1
20250219,114500,150037450,5190,5190,5190,5190,0
20250219,114400,150037450,5190,5190,5190,5190,75
20250219,114300,149648200,5190,5190,5190,5190,0
20250219,114200,149648200,5190,5190,5190,5190,0
20250219,114100,149648200,5190,5190,5190,5190,0
20250219,114000,149648200,5190,5190,5190,5190,25
20250219,113900,149518450,5200,5190,5200,5190,28
20250219,113800,149373030,5200,5200,5200,5200,40
20250219,113700,149165030,5200,5200,5200,5200,35
20250219,113600,148983030,5200,5200,5200,5200,11
20250219,113500,148925830,5200,5200,5200,5200,0
20250219,113400,148925830,5200,5190,5200,5190,2
20250219,113300,148915440,5170,5170,5170,5170,0
20250219,113200,148915440,5170,5170,5170,5170,0
20250219,113100,148915440,5170,5170,5170,5170,0
20250219,113000,148915440,5170,5170,5170,5170,0
20250219,112900,148915440,5170,5170,5170,5170,256
20250219,112800,147591920,5180,5180,5180,5180,0
20250219,112700,147591920,5180,5180,5180,5180,0
20250219,112600,147591920,5180,5170,5180,5170,159
20250219,112500,146768390,5180,5180,5180,5180,0
20250219,112400,146768390,5180,5180,5180,5180,0
20250219,112300,146768390,5180,5180,5180,5180,0
20250219,112200,146768390,5180,5180,5180,5180,449
20250219,112100,144442570,5190,5190,5190,5190,0
20250219,112000,144442570,5190,5190,5190,5190,49
20250219,111900,144188260,5190,5190,5190,5190,0
20250219,111800,144188260,5190,5190,5190,5190,0
20250219,111700,144188260,5190,5210,5210,5190,341
20250219,111600,142417470,5200,5200,5200,5200,100
20250219,111500,141897470,5200,5200,5200,5200,0
20250219,111400,141897470,5200,5200,5200,5200,0
20250219,111300,141897470,5200,5200,5200,5200,61
20250219,111200,141580270,5190,5190,5190,5190,0
20250219,111100,141580270,5190,5190,5190,5190,81
20250219,111000,141159880,5180,5170,5180,5170,850
20250219,110900,136764000,5160,5160,5160,5160,110
20250219,110800,136196400,5160,5160,5160,5160,40
20250219,110700,135990000,5170,5170,5170,5170,0
20250219,110600,135990000,5170,5170,5170,5170,0
20250219,110500,135990000,5170,5170,5170,5170,200
20250219,110400,134956000,5160,5160,5160,5160,400
20250219,110300,132892000,5160,5160,5160,5160,0
20250219,110200,132892000,5160,5160,5160,5160,1
20250219,110100,132886840,5160,5160,5160,5160,1
20250219,110000,132881680,5160,5160,5160,5160,58
20250219,105900,132582400,5140,5140,5140,5140,0
20250219,105800,132582400,5140,5140,5140,5140,0
20250219,105700,132582400,5140,5140,5140,5140,0
20250219,105600,132582400,5140,5140,5140,5140,75
20250219,105500,132196900,5150,5150,5150,5150,143
20250219,105400,131460450,5170,5170,5170,5170,0
20250219,105300,131460450,5170,5170,5170,5170,0
20250219,105200,131460450,5170,5170,5170,5170,392
20250219,105100,129433810,5160,5160,5160,5160,10
20250219,105000,129382210,5160,5160,5160,5160,1
20250219,104900,129377050,5160,5160,5160,5160,10
20250219,104800,129325450,5160,5160,5160,5160,19
20250219,104700,129227410,5160,5160,5160,5160,19
20250219,104600,129129370,5160,5160,5160,5160,0
20250219,104500,129129370,5160,5160,5160,5160,80
20250219,104400,128716570,5150,5150,5150,5150,2
20250219,104300,128706270,5140,5150,5150,5140,63
20250219,104200,128382200,5150,5150,5150,5150,0
20250219,104100,128382200,5150,5150,5150,5150,0
20250219,104000,128382200,5150,5150,5150,5150,0
20250219,103900,128382200,5150,5150,5150,5150,25
20250219,103800,128253450,5140,5140,5140,5140,0
20250219,103700,128253450,5140,5140,5140,5140,19
20250219,103600,128155790,5160,5130,5160,5130,1373
20250219,103500,121080110,5130,5130,5130,5130,0
20250219,103400,121080110,5130,5160,5160,5130,1030
20250219,103300,115779910,5140,5160,5160,5140,71
20250219,103200,115414550,5130,5160,5160,5130,2
20250219,103100,115404260,5130,5130,5130,5130,0
20250219,103000,115404260,5130,5140,5140,5130,3654
20250219,102900,96650630,5140,5140,5140,5140,0
20250219,102800,96650630,5140,5140,5140,5140,0
20250219,102700,96650630,5140,5140,5140,5140,803
20250219,102600,92523210,5140,5150,5150,5140,187
20250219,102500,91560450,5140,5150,5150,5140,250
20250219,102400,90273330,5160,5160,5160,5160,0
20250219,102300,90273330,5160,5160,5160,5160,0
20250219,102200,90273330,5160,5160,5160,5160,115
20250219,102100,89679930,5160,5160,5160,5160,50
20250219,102000,89421930,5160,5160,5160,5160,0
20250219,101900,89421930,5160,5160,5160,5160,0
20250219,101800,89421930,5160,5160,5160,5160,0
20250219,101700,89421930,5160,5160,5160,5160,0
20250219,101600,89421930,5160,5160,5160,5160,0
20250219,101500,89421930,5160,5150,5160,5150,330
20250219,101400,87722330,5150,5150,5150,5150,12
20250219,101300,87660530,5150,5150,5150,5150,1
20250219,101200,87655380,5150,5150,5150,5150,12
20250219,101100,87593580,5130,5130,5130,5130,0
20250219,101000,87593580,5130,5140,5140,5130,609
20250219,100900,84466240,5140,5140,5140,5140,10
20250219,100800,84414840,5140,5140,5140,5140,0
20250219,100700,84414840,5140,5140,5140,5140,0
20250219,100600,84414840,5140,5140,5140,5140,0
20250219,100500,84414840,5140,5140,5150,5130,1413
20250219,100400,77151820,5150,5150,5150,5150,200
20250219,100300,76121820,5150,5150,5150,5150,52
20250219,100200,75854020,5150,5150,5150,5150,0
20250219,100100,75854020,5150,5150,5150,5150,0
20250219,100000,75854020,5150,5150,5150,5150,50
20250219,095900,75596520,5150,5150,5150,5150,50
20250219,095800,75339020,5150,5150,5150,5150,2
20250219,095700,75328720,5150,5150,5150,5150,220
20250219,095600,74195720,5160,5160,5160,5160,100
20250219,095500,73679720,5160,5150,5160,5150,66
20250219,095400,73339810,5150,5150,5150,5150,0
20250219,095300,73339810,5150,5160,5160,5150,99
20250219,095200,72829950,5170,5170,5170,5170,0
20250219,095100,72829950,5170,5150,5170,5140,2051
20250219,095000,62286770,5180,5180,5180,5180,0
20250219,094900,62286770,5180,5180,5180,5180,0
20250219,094800,62286770,5180,5180,5180,5180,10
20250219,094700,62234970,5180,5180,5180,5180,1
20250219,094600,62229790,5180,5180,5180,5180,0
20250219,094500,62229790,5180,5160,5180,5160,375
20250219,094400,60293910,5160,5160,5160,5160,166
20250219,094300,59437350,5160,5140,5160,5140,401
20250219,094200,57376190,5140,5140,5140,5140,200
20250219,094100,56348190,5160,5160,5160,5160,0
20250219,094000,56348190,5160,5160,5160,5150,823
20250219,093900,52109630,5170,5170,5170,5170,0
20250219,093800,52109630,5170,5170,5170,5170,1
20250219,093700,52104460,5180,5160,5180,5160,102
20250219,093600,51578120,5180,5180,5180,5180,38
20250219,093500,51381280,5180,5180,5180,5180,0
20250219,093400,51381280,5180,5180,5180,5180,7
20250219,093300,51345020,5180,5180,5180,5180,1
20250219,093200,51339840,5180,5180,5180,5180,34
20250219,093100,51163720,5180,5170,5190,5170,71
20250219,093000,50796090,5170,5170,5170,5170,100
20250219,092900,50279090,5170,5140,5170,5140,743
20250219,092800,46460040,5170,5150,5170,5150,12
20250219,092700,46398220,5170,5170,5170,5140,1976
20250219,092600,36216950,5180,5180,5180,5180,50
20250219,092500,35957950,5180,5180,5180,5180,50
20250219,092400,35698950,5190,5200,5210,5190,146
20250219,092300,34940880,5190,5190,5190,5190,193
20250219,092200,33939210,5190,5190,5190,5190,110
20250219,092100,33368310,5190,5190,5190,5190,0
20250219,092000,33368310,5190,5190,5190,5190,45
20250219,091900,33134760,5190,5190,5190,5190,0
20250219,091800,33134760,5190,5190,5190,5190,0
20250219,091700,33134760,5190,5190,5190,5190,0
20250219,091600,33134760,5190,5190,5190,5190,63
20250219,091500,32807790,5190,5190,5190,5190,205
20250219,091400,31743840,5190,5190,5190,5190,0
20250219,091300,31743840,5190,5190,5190,5190,1002
20250219,091200,26543460,5190,5190,5200,5160,128
20250219,091100,25878160,5190,5160,5190,5160,154
20250219,091000,25083400,5180,5180,5180,5180,98
20250219,090900,24575760,5150,5160,5160,5150,420
20250219,090800,22409610,5160,5170,5170,5160,1196
20250219,090700,16230620,5180,5200,5200,5180,1425
20250219,090600,8845990,5230,5230,5230,5230,0
20250219,090500,8845990,5230,5230,5230,5230,2
20250219,090400,8835530,5230,5230,5230,5230,20
20250219,090300,8730930,5230,5230,5230,5230,0
20250219,090200,8730930,5230,5230,5230,5230,2
20250219,090100,8720470,5230,5210,5230,5200,1185
20250219,090000,2551560,5210,5190,5280,5190,491