KissMeData/194700/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204100,425182050,8030,8030,8030,8030,654
20250219,204000,425182050,8030,8030,8030,8030,0
20250219,203900,425182050,8030,8030,8030,8030,0
20250219,203800,425182050,8030,8030,8030,8030,0
20250219,203700,425182050,8030,8030,8030,8030,0
20250219,203600,425182050,8030,8030,8030,8030,0
20250219,203500,425182050,8030,8030,8030,8030,0
20250219,203400,425182050,8030,8030,8030,8030,0
20250219,203300,425182050,8030,8030,8030,8030,0
20250219,203200,425182050,8030,8030,8030,8030,0
20250219,203100,425182050,8030,8030,8030,8030,0
20250219,203000,425182050,8030,8030,8030,8030,0
20250219,202900,425182050,8030,8030,8030,8030,0
20250219,202800,425182050,8030,8030,8030,8030,0
20250219,202700,425182050,8030,8030,8030,8030,0
20250219,202600,425182050,8030,8030,8030,8030,0
20250219,202500,425182050,8030,8030,8030,8030,0
20250219,202400,425182050,8030,8030,8030,8030,0
20250219,202300,425182050,8030,8030,8030,8030,0
20250219,202200,425182050,8030,8030,8030,8030,0
20250219,202100,425182050,8030,8030,8030,8030,0
20250219,202000,425182050,8030,8030,8030,8030,0
20250219,201900,425182050,8030,8030,8030,8030,0
20250219,201800,425182050,8030,8030,8030,8030,0
20250219,201700,425182050,8030,8030,8030,8030,0
20250219,201600,425182050,8030,8030,8030,8030,0
20250219,201500,425182050,8030,8030,8030,8030,0
20250219,201400,425182050,8030,8030,8030,8030,0
20250219,201300,425182050,8030,8030,8030,8030,0
20250219,201200,425182050,8030,8030,8030,8030,0
20250219,201100,425182050,8030,8030,8030,8030,654
20250219,201000,425182050,8030,8030,8030,8030,0
20250219,200900,425182050,8030,8030,8030,8030,0
20250219,200800,425182050,8030,8030,8030,8030,0
20250219,200700,425182050,8030,8030,8030,8030,0
20250219,200600,425182050,8030,8030,8030,8030,0
20250219,200500,425182050,8030,8030,8030,8030,0
20250219,200400,425182050,8030,8030,8030,8030,0
20250219,200300,425182050,8030,8030,8030,8030,0
20250219,200200,425182050,8030,8030,8030,8030,0
20250219,200100,425182050,8030,8030,8030,8030,0
20250219,200000,425182050,8030,8030,8030,8030,0
20250219,195900,425182050,8030,8030,8030,8030,0
20250219,195800,425182050,8030,8030,8030,8030,0
20250219,195700,425182050,8030,8030,8030,8030,0
20250219,195600,425182050,8030,8030,8030,8030,0
20250219,195500,425182050,8030,8030,8030,8030,0
20250219,195400,425182050,8030,8030,8030,8030,0
20250219,195300,425182050,8030,8030,8030,8030,0
20250219,195200,425182050,8030,8030,8030,8030,0
20250219,195100,425182050,8030,8030,8030,8030,0
20250219,195000,425182050,8030,8030,8030,8030,0
20250219,194900,425182050,8030,8030,8030,8030,0
20250219,194800,425182050,8030,8030,8030,8030,0
20250219,194700,425182050,8030,8030,8030,8030,0
20250219,194600,425182050,8030,8030,8030,8030,0
20250219,194500,425182050,8030,8030,8030,8030,0
20250219,194400,425182050,8030,8030,8030,8030,0
20250219,194300,425182050,8030,8030,8030,8030,0
20250219,194200,425182050,8030,8030,8030,8030,0
20250219,194100,425182050,8030,8030,8030,8030,654
20250219,194000,425182050,8030,8030,8030,8030,0
20250219,193900,425182050,8030,8030,8030,8030,0
20250219,193800,425182050,8030,8030,8030,8030,0
20250219,193700,425182050,8030,8030,8030,8030,0
20250219,193600,425182050,8030,8030,8030,8030,0
20250219,193500,425182050,8030,8030,8030,8030,0
20250219,193400,425182050,8030,8030,8030,8030,0
20250219,193300,425182050,8030,8030,8030,8030,0
20250219,193200,425182050,8030,8030,8030,8030,0
20250219,193100,425182050,8030,8030,8030,8030,0
20250219,193000,425182050,8030,8030,8030,8030,0
20250219,192900,425182050,8030,8030,8030,8030,0
20250219,192800,425182050,8030,8030,8030,8030,0
20250219,192700,425182050,8030,8030,8030,8030,0
20250219,192600,425182050,8030,8030,8030,8030,0
20250219,192500,425182050,8030,8030,8030,8030,0
20250219,192400,425182050,8030,8030,8030,8030,0
20250219,192300,425182050,8030,8030,8030,8030,0
20250219,192200,425182050,8030,8030,8030,8030,0
20250219,192100,425182050,8030,8030,8030,8030,0
20250219,192000,425182050,8030,8030,8030,8030,0
20250219,191900,425182050,8030,8030,8030,8030,0
20250219,191800,425182050,8030,8030,8030,8030,0
20250219,191700,425182050,8030,8030,8030,8030,0
20250219,191600,425182050,8030,8030,8030,8030,0
20250219,191500,425182050,8030,8030,8030,8030,0
20250219,191400,425182050,8030,8030,8030,8030,0
20250219,191300,425182050,8030,8030,8030,8030,0
20250219,191200,425182050,8030,8030,8030,8030,0
20250219,191100,425182050,8030,8030,8030,8030,654
20250219,191000,425182050,8030,8030,8030,8030,0
20250219,190900,425182050,8030,8030,8030,8030,0
20250219,190800,425182050,8030,8030,8030,8030,0
20250219,190700,425182050,8030,8030,8030,8030,0
20250219,190600,425182050,8030,8030,8030,8030,0
20250219,190500,425182050,8030,8030,8030,8030,0
20250219,190400,425182050,8030,8030,8030,8030,0
20250219,190300,425182050,8030,8030,8030,8030,0
20250219,190200,425182050,8030,8030,8030,8030,0
20250219,190100,425182050,8030,8030,8030,8030,0
20250219,190000,425182050,8030,8030,8030,8030,0
20250219,185900,425182050,8030,8030,8030,8030,0
20250219,185800,425182050,8030,8030,8030,8030,0
20250219,185700,425182050,8030,8030,8030,8030,0
20250219,185600,425182050,8030,8030,8030,8030,0
20250219,185500,425182050,8030,8030,8030,8030,0
20250219,185400,425182050,8030,8030,8030,8030,0
20250219,185300,425182050,8030,8030,8030,8030,0
20250219,185200,425182050,8030,8030,8030,8030,0
20250219,185100,425182050,8030,8030,8030,8030,0
20250219,185000,425182050,8030,8030,8030,8030,0
20250219,184900,425182050,8030,8030,8030,8030,0
20250219,184800,425182050,8030,8030,8030,8030,0
20250219,184700,425182050,8030,8030,8030,8030,0
20250219,184600,425182050,8030,8030,8030,8030,0
20250219,184500,425182050,8030,8030,8030,8030,0
20250219,184400,425182050,8030,8030,8030,8030,0
20250219,184300,425182050,8030,8030,8030,8030,0
20250219,184200,425182050,8030,8030,8030,8030,0
20250219,184100,425182050,8030,8030,8030,8030,654
20250219,184000,425182050,8030,8030,8030,8030,0
20250219,183900,425182050,8030,8030,8030,8030,0
20250219,183800,425182050,8030,8030,8030,8030,0
20250219,183700,425182050,8030,8030,8030,8030,0
20250219,183600,425182050,8030,8030,8030,8030,0
20250219,183500,425182050,8030,8030,8030,8030,0
20250219,183400,425182050,8030,8030,8030,8030,0
20250219,183300,425182050,8030,8030,8030,8030,0
20250219,183200,425182050,8030,8030,8030,8030,0
20250219,183100,425182050,8030,8030,8030,8030,0
20250219,183000,425182050,8030,8030,8030,8030,0
20250219,182900,425182050,8030,8030,8030,8030,0
20250219,182800,425182050,8030,8030,8030,8030,0
20250219,182700,425182050,8030,8030,8030,8030,0
20250219,182600,425182050,8030,8030,8030,8030,0
20250219,182500,425182050,8030,8030,8030,8030,0
20250219,182400,425182050,8030,8030,8030,8030,0
20250219,182300,425182050,8030,8030,8030,8030,0
20250219,182200,425182050,8030,8030,8030,8030,0
20250219,182100,425182050,8030,8030,8030,8030,0
20250219,182000,425182050,8030,8030,8030,8030,0
20250219,181900,425182050,8030,8030,8030,8030,0
20250219,181800,425182050,8030,8030,8030,8030,0
20250219,181700,425182050,8030,8030,8030,8030,0
20250219,181600,425182050,8030,8030,8030,8030,0
20250219,181500,425182050,8030,8030,8030,8030,0
20250219,181400,425182050,8030,8030,8030,8030,0
20250219,181300,425182050,8030,8030,8030,8030,0
20250219,181200,425182050,8030,8030,8030,8030,0
20250219,181100,425182050,8030,8030,8030,8030,654
20250219,181000,425182050,8030,8030,8030,8030,0
20250219,180900,425182050,8030,8030,8030,8030,0
20250219,180800,425182050,8030,8030,8030,8030,0
20250219,180700,425182050,8030,8030,8030,8030,0
20250219,180600,425182050,8030,8030,8030,8030,0
20250219,180500,425182050,8030,8030,8030,8030,0
20250219,180400,425182050,8030,8030,8030,8030,0
20250219,180300,425182050,8030,8030,8030,8030,0
20250219,180200,425182050,8030,8030,8030,8030,0
20250219,180100,425182050,8030,8030,8030,8030,0
20250219,180000,425182050,8030,8030,8030,8030,0
20250219,175900,425182050,8030,8030,8030,8030,0
20250219,175800,425182050,8030,8030,8030,8030,0
20250219,175700,425182050,8030,8030,8030,8030,0
20250219,175600,425182050,8030,8030,8030,8030,0
20250219,175500,425182050,8030,8030,8030,8030,0
20250219,175400,425182050,8030,8030,8030,8030,0
20250219,175300,425182050,8030,8030,8030,8030,0
20250219,175200,425182050,8030,8030,8030,8030,0
20250219,175100,425182050,8030,8030,8030,8030,0
20250219,175000,425182050,8030,8030,8030,8030,0
20250219,174900,425182050,8030,8030,8030,8030,0
20250219,174800,425182050,8030,8030,8030,8030,0
20250219,174700,425182050,8030,8030,8030,8030,0
20250219,174600,425182050,8030,8030,8030,8030,0
20250219,174500,425182050,8030,8030,8030,8030,0
20250219,174400,425182050,8030,8030,8030,8030,0
20250219,174300,425182050,8030,8030,8030,8030,0
20250219,174200,425182050,8030,8030,8030,8030,0
20250219,174100,425182050,8030,8030,8030,8030,654
20250219,174000,425182050,8030,8030,8030,8030,0
20250219,173900,425182050,8030,8030,8030,8030,0
20250219,173800,425182050,8030,8030,8030,8030,0
20250219,173700,425182050,8030,8030,8030,8030,0
20250219,173600,425182050,8030,8030,8030,8030,0
20250219,173500,425182050,8030,8030,8030,8030,0
20250219,173400,425182050,8030,8030,8030,8030,0
20250219,173300,425182050,8030,8030,8030,8030,0
20250219,173200,425182050,8030,8030,8030,8030,0
20250219,173100,425182050,8030,8030,8030,8030,0
20250219,173000,425182050,8030,8030,8030,8030,0
20250219,172900,425182050,8030,8030,8030,8030,0
20250219,172800,425182050,8030,8030,8030,8030,0
20250219,172700,425182050,8030,8030,8030,8030,0
20250219,172600,425182050,8030,8030,8030,8030,0
20250219,172500,425182050,8030,8030,8030,8030,0
20250219,172400,425182050,8030,8030,8030,8030,0
20250219,172300,425182050,8030,8030,8030,8030,0
20250219,172200,425182050,8030,8030,8030,8030,0
20250219,172100,425182050,8030,8030,8030,8030,0
20250219,172000,425182050,8030,8030,8030,8030,0
20250219,171900,425182050,8030,8030,8030,8030,0
20250219,171800,425182050,8030,8030,8030,8030,0
20250219,171700,425182050,8030,8030,8030,8030,0
20250219,171600,425182050,8030,8030,8030,8030,0
20250219,171500,425182050,8030,8030,8030,8030,0
20250219,171400,425182050,8030,8030,8030,8030,0
20250219,171300,425182050,8030,8030,8030,8030,0
20250219,171200,425182050,8030,8030,8030,8030,0
20250219,171100,425182050,8030,8030,8030,8030,654
20250219,171000,425182050,8030,8030,8030,8030,0
20250219,170900,425182050,8030,8030,8030,8030,0
20250219,170800,425182050,8030,8030,8030,8030,0
20250219,170700,425182050,8030,8030,8030,8030,0
20250219,170600,425182050,8030,8030,8030,8030,0
20250219,170500,425182050,8030,8030,8030,8030,0
20250219,170400,425182050,8030,8030,8030,8030,0
20250219,170300,425182050,8030,8030,8030,8030,0
20250219,170200,425182050,8030,8030,8030,8030,0
20250219,170100,425182050,8030,8030,8030,8030,0
20250219,170000,425182050,8030,8030,8030,8030,0
20250219,165900,425182050,8030,8030,8030,8030,0
20250219,165800,425182050,8030,8030,8030,8030,0
20250219,165700,425182050,8030,8030,8030,8030,0
20250219,165600,425182050,8030,8030,8030,8030,0
20250219,165500,425182050,8030,8030,8030,8030,0
20250219,165400,425182050,8030,8030,8030,8030,0
20250219,165300,425182050,8030,8030,8030,8030,0
20250219,165200,425182050,8030,8030,8030,8030,0
20250219,165100,425182050,8030,8030,8030,8030,0
20250219,165000,425182050,8030,8030,8030,8030,0
20250219,164900,425182050,8030,8030,8030,8030,0
20250219,164800,425182050,8030,8030,8030,8030,0
20250219,164700,425182050,8030,8030,8030,8030,0
20250219,164600,425182050,8030,8030,8030,8030,0
20250219,164500,425182050,8030,8030,8030,8030,0
20250219,164400,425182050,8030,8030,8030,8030,0
20250219,164300,425182050,8030,8030,8030,8030,0
20250219,164200,425182050,8030,8030,8030,8030,0
20250219,164100,425182050,8030,8030,8030,8030,654
20250219,164000,425182050,8030,8030,8030,8030,0
20250219,163900,425182050,8030,8030,8030,8030,0
20250219,163800,425182050,8030,8030,8030,8030,0
20250219,163700,425182050,8030,8030,8030,8030,0
20250219,163600,425182050,8030,8030,8030,8030,0
20250219,163500,425182050,8030,8030,8030,8030,0
20250219,163400,425182050,8030,8030,8030,8030,0
20250219,163300,425182050,8030,8030,8030,8030,0
20250219,163200,425182050,8030,8030,8030,8030,0
20250219,163100,425182050,8030,8030,8030,8030,0
20250219,163000,425182050,8030,8030,8030,8030,0
20250219,162900,425182050,8030,8030,8030,8030,0
20250219,162800,425182050,8030,8030,8030,8030,0
20250219,162700,425182050,8030,8030,8030,8030,0
20250219,162600,425182050,8030,8030,8030,8030,0
20250219,162500,425182050,8030,8030,8030,8030,0
20250219,162400,425182050,8030,8030,8030,8030,0
20250219,162300,425182050,8030,8030,8030,8030,0
20250219,162200,425182050,8030,8030,8030,8030,0
20250219,162100,425182050,8030,8030,8030,8030,0
20250219,162000,425182050,8030,8030,8030,8030,0
20250219,161900,425182050,8030,8030,8030,8030,0
20250219,161800,425182050,8030,8030,8030,8030,0
20250219,161700,425182050,8030,8030,8030,8030,0
20250219,161600,425182050,8030,8030,8030,8030,0
20250219,161500,425182050,8030,8030,8030,8030,0
20250219,161400,425182050,8030,8030,8030,8030,0
20250219,161300,425182050,8030,8030,8030,8030,0
20250219,161200,425182050,8030,8030,8030,8030,0
20250219,161100,425182050,8030,8030,8030,8030,654
20250219,161000,425182050,8030,8030,8030,8030,0
20250219,160900,425182050,8030,8030,8030,8030,0
20250219,160800,425182050,8030,8030,8030,8030,0
20250219,160700,425182050,8030,8030,8030,8030,0
20250219,160600,425182050,8030,8030,8030,8030,0
20250219,160500,425182050,8030,8030,8030,8030,0
20250219,160400,425182050,8030,8030,8030,8030,0
20250219,160300,425182050,8030,8030,8030,8030,0
20250219,160200,425182050,8030,8030,8030,8030,0
20250219,160100,425182050,8030,8030,8030,8030,0
20250219,160000,425182050,8030,8030,8030,8030,0
20250219,155900,425182050,8030,8030,8030,8030,0
20250219,155800,425182050,8030,8030,8030,8030,0
20250219,155700,425182050,8030,8030,8030,8030,0
20250219,155600,425182050,8030,8030,8030,8030,0
20250219,155500,425182050,8030,8030,8030,8030,0
20250219,155400,425182050,8030,8030,8030,8030,0
20250219,155300,425182050,8030,8030,8030,8030,0
20250219,155200,425182050,8030,8030,8030,8030,0
20250219,155100,425182050,8030,8030,8030,8030,0
20250219,155000,425182050,8030,8030,8030,8030,0
20250219,154900,425182050,8030,8030,8030,8030,0
20250219,154800,425182050,8030,8030,8030,8030,0
20250219,154700,425182050,8030,8030,8030,8030,0
20250219,154600,425182050,8030,8030,8030,8030,0
20250219,154500,425182050,8030,8030,8030,8030,0
20250219,154400,425182050,8030,8030,8030,8030,0
20250219,154300,425182050,8030,8030,8030,8030,0
20250219,154200,425182050,8030,8030,8030,8030,0
20250219,154100,425182050,8030,8030,8030,8030,654
20250219,154000,425182050,8030,8030,8030,8030,0
20250219,153900,425182050,8030,8030,8030,8030,0
20250219,153800,425182050,8030,8030,8030,8030,0
20250219,153700,425182050,8030,8030,8030,8030,0
20250219,153600,425182050,8030,8030,8030,8030,0
20250219,153500,425182050,8030,8030,8030,8030,0
20250219,153400,425182050,8030,8030,8030,8030,0
20250219,153300,425182050,8030,8030,8030,8030,0
20250219,153200,425182050,8030,8030,8030,8030,0
20250219,153100,425182050,8030,8030,8030,8030,0
20250219,153000,425182050,8030,8030,8030,8030,654
20250219,152900,419930430,8010,8010,8010,8010,0
20250219,152800,419930430,8010,8010,8010,8010,0
20250219,152700,419930430,8010,8010,8010,8010,0
20250219,152600,419930430,8010,8010,8010,8010,0
20250219,152500,419930430,8010,8010,8010,8010,0
20250219,152400,419930430,8010,8010,8010,8010,0
20250219,152300,419930430,8010,8010,8010,8010,0
20250219,152200,419930430,8010,8010,8010,8010,0
20250219,152100,419930430,8010,8010,8010,8010,0
20250219,152000,419930430,8010,8010,8010,8010,0
20250219,151900,419930430,8010,8020,8020,8010,137
20250219,151800,418831790,8020,8020,8020,8010,373
20250219,151700,415841520,8020,8020,8020,7980,167
20250219,151600,414506140,8010,8020,8020,8010,435
20250219,151500,411018690,8030,8010,8030,8010,249
20250219,151400,409022940,7980,8020,8020,7980,310
20250219,151300,406538900,8020,8010,8020,8010,274
20250219,151200,404341520,8010,8010,8020,8010,535
20250219,151100,400053330,8000,8000,8000,8000,26
20250219,151000,399845330,8010,8020,8020,8010,561
20250219,150900,395347980,8020,8020,8020,8020,36
20250219,150800,395059260,7970,8010,8020,7970,325
20250219,150700,392458060,8020,8020,8030,8020,375
20250219,150600,389450220,8020,8020,8020,8020,272
20250219,150500,387268780,8020,8010,8020,8010,283
20250219,150400,385000380,8010,8010,8010,8000,796
20250219,150300,378625420,8010,8010,8010,8010,62
20250219,150200,378128800,8010,8020,8020,7970,286
20250219,150100,375836900,8010,8010,8010,8010,313
20250219,150000,373329770,8010,8010,8020,8010,286
20250219,145900,371038890,8010,8020,8020,8010,287
20250219,145800,368739640,8020,8000,8020,8000,231
20250219,145700,366889250,8000,8010,8010,8000,384
20250219,145600,363815810,8010,8010,8010,8010,383
20250219,145500,360747980,8000,7990,8000,7990,228
20250219,145400,358925320,7990,7990,7990,7990,139
20250219,145300,357814710,7990,7990,7990,7980,97
20250219,145200,357039690,7990,7990,7990,7990,1
20250219,145100,357031700,7990,7990,7990,7990,24
20250219,145000,356839940,8000,7990,8000,7990,121
20250219,144900,355872820,7990,7980,7990,7980,8
20250219,144800,355808960,7980,7970,7980,7970,73
20250219,144700,355226580,7980,7980,7980,7980,63
20250219,144600,354723840,7990,7980,8000,7980,54
20250219,144500,354292110,7980,7960,7980,7960,55
20250219,144400,353853550,7960,7990,7990,7960,74
20250219,144300,353264330,8000,7990,8000,7960,1054
20250219,144200,344856120,7990,8000,8000,7990,69
20250219,144100,344304170,8000,7980,8000,7980,57
20250219,144000,343848540,7980,7990,7990,7980,18
20250219,143900,343704880,8000,8000,8000,7990,121
20250219,143800,342737300,8000,8000,8000,8000,19
20250219,143700,342585300,8000,8000,8000,8000,104
20250219,143600,341753300,8010,8000,8010,8000,116
20250219,143500,340824340,8000,8000,8000,7990,62
20250219,143400,340328390,8010,8000,8010,8000,97
20250219,143300,339551470,8010,8010,8010,8010,2
20250219,143200,339535450,8010,8010,8010,8010,19
20250219,143100,339383260,8020,8000,8020,8000,95
20250219,143000,338622000,8000,7990,8000,7980,16
20250219,142900,338494180,8000,7990,8010,7990,99
20250219,142800,337702350,7990,7990,7990,7980,54
20250219,142700,337271220,7990,7990,8000,7990,52
20250219,142600,336855400,7980,8000,8000,7980,75
20250219,142500,336255760,7990,7990,8000,7990,46
20250219,142400,335888030,7990,7990,7990,7980,36
20250219,142300,335600660,8000,7990,8000,7990,99
20250219,142200,334808840,7990,7990,7990,7980,27
20250219,142100,334593200,7990,7990,7990,7980,35
20250219,142000,334313720,7990,7990,8000,7990,117
20250219,141900,333377900,7980,7980,7980,7980,36
20250219,141800,333090620,7990,7990,7990,7990,21
20250219,141700,332922830,8000,7990,8010,7980,117
20250219,141600,331986880,7980,7990,7990,7980,41
20250219,141500,331659470,7980,7960,7980,7960,359
20250219,141400,328795120,7960,7960,7970,7960,47
20250219,141300,328420810,7960,7980,8000,7960,345
20250219,141200,325671150,7970,7960,7970,7960,89
20250219,141100,324962090,7960,7970,7970,7960,48
20250219,141000,324579800,7960,7960,7970,7960,261
20250219,140900,322501250,7970,7960,7970,7960,48
20250219,140800,322118960,7970,7980,7980,7970,547
20250219,140700,317756500,7970,7970,7980,7970,57
20250219,140600,317301860,7970,7980,7980,7970,34
20250219,140500,317030720,7980,7970,7980,7970,55
20250219,140400,316592100,7980,7980,7990,7980,65
20250219,140300,316073290,7980,7970,7980,7960,60
20250219,140200,315594990,7960,7980,7980,7960,122
20250219,140100,314623310,7980,7980,7990,7980,100
20250219,140000,313824680,7980,7980,7980,7970,35
20250219,135900,313545470,7990,7990,7990,7990,65
20250219,135800,313026120,7990,7950,7990,7950,814
20250219,135700,306540700,7950,8020,8020,7910,4075
20250219,135600,274070190,8020,8020,8020,8020,97
20250219,135500,273292250,8020,8010,8020,8010,23
20250219,135400,273107800,8010,8030,8030,8010,149
20250219,135300,271913530,8030,8020,8030,8020,86
20250219,135200,271223170,8030,8030,8030,8030,2
20250219,135100,271207110,8020,8030,8030,8020,36
20250219,135000,270918050,8020,8010,8020,8010,65
20250219,134900,270396760,8020,8020,8020,8010,54
20250219,134800,269963690,8020,8020,8020,8020,2
20250219,134700,269947650,8020,8020,8020,8020,81
20250219,134600,269298030,8020,8020,8020,8020,55
20250219,134500,268856930,8030,8030,8030,8020,66
20250219,134400,268326960,8030,8020,8030,8020,75
20250219,134300,267724730,8030,8030,8030,8030,2
20250219,134200,267708670,8030,8030,8030,8030,119
20250219,134100,266753100,8030,8030,8030,8030,1
20250219,134000,266745070,8030,8030,8030,8030,19
20250219,133900,266592500,8030,8020,8030,8020,215
20250219,133800,264866060,8020,8020,8020,8020,36
20250219,133700,264577340,8030,8030,8030,8030,116
20250219,133600,263645860,8030,8030,8030,8030,0
20250219,133500,263645860,8030,8020,8030,8020,51
20250219,133400,263236340,8020,8020,8020,8020,65
20250219,133300,262715040,8020,8020,8020,8020,1
20250219,133200,262707020,8030,8030,8030,8030,113
20250219,133100,261799630,8020,8020,8020,8020,4
20250219,133000,261767550,8020,8020,8030,8020,55
20250219,132900,261326120,8020,8030,8030,8020,63
20250219,132800,260820240,8020,8020,8020,8020,22
20250219,132700,260643800,8020,8020,8020,8020,37
20250219,132600,260347060,8020,8020,8020,8020,81
20250219,132500,259697440,8020,8020,8020,8020,33
20250219,132400,259432780,8020,8030,8030,8020,53
20250219,132300,259007530,8030,8030,8030,8030,115
20250219,132200,258084080,8030,8030,8030,8030,20
20250219,132100,257923480,8030,8030,8030,8030,582
20250219,132000,253250020,8020,8010,8020,8010,21
20250219,131900,253081800,8020,8020,8020,8020,2
20250219,131800,253065760,8000,8030,8030,8000,111
20250219,131700,252174740,8020,8030,8030,8020,37
20250219,131600,251877800,8020,8030,8030,8020,116
20250219,131500,250946330,8020,8020,8020,8020,0
20250219,131400,250946330,8020,8030,8030,8020,23
20250219,131300,250761850,8030,8030,8030,8030,92
20250219,131200,250023090,8020,8020,8020,8020,4
20250219,131100,249991010,8020,8030,8030,8020,51
20250219,131000,249581510,8030,8020,8030,8020,69
20250219,130900,249027910,8010,8030,8030,8010,316
20250219,130800,246496320,8030,8020,8030,8020,55
20250219,130700,246054680,8020,8040,8040,8020,140
20250219,130600,244929880,8030,8030,8030,8030,3
20250219,130500,244905790,8020,8040,8040,8020,142
20250219,130400,243765900,8040,8040,8040,8040,96
20250219,130300,242994060,8040,8040,8040,8040,1
20250219,130200,242986020,8030,8040,8040,8030,114
20250219,130100,242069960,8040,8030,8040,8030,53
20250219,130000,241643850,8030,8040,8040,8030,22
20250219,125900,241466980,8040,8030,8040,8030,124
20250219,125800,240470310,8040,8040,8040,8040,22
20250219,125700,240293430,8040,8040,8040,8040,96
20250219,125600,239521590,8040,8030,8040,8030,72
20250219,125500,238943420,8030,8030,8030,8030,5
20250219,125400,238903270,8040,8040,8040,8040,96
20250219,125300,238131430,8040,8040,8040,8030,99
20250219,125200,237335520,8040,8040,8040,8040,176
20250219,125100,235920480,8040,8040,8040,8040,83
20250219,125000,235253160,8030,8030,8030,8030,11
20250219,124900,235164830,8030,8040,8040,8030,80
20250219,124800,234521650,8040,8040,8040,8040,62
20250219,124700,234023170,8040,8040,8040,8030,118
20250219,124600,233074530,8040,8040,8040,8040,350
20250219,124500,230260530,8040,8040,8040,8040,120
20250219,124400,229295730,8040,8040,8040,8040,21
20250219,124300,229126890,8030,8040,8040,8030,65
20250219,124200,228604320,8040,8030,8040,8030,46
20250219,124100,228234590,8030,8030,8030,8030,104
20250219,124000,227399470,8040,8040,8040,8040,119
20250219,123900,226442710,8040,8040,8040,8040,0
20250219,123800,226442710,8040,8040,8040,8040,114
20250219,123700,225526150,8030,8040,8040,8030,3
20250219,123600,225502040,8040,8040,8040,8040,20
20250219,123500,225341240,8040,8040,8040,8040,118
20250219,123400,224392520,8030,8030,8030,8030,0
20250219,123300,224392520,8030,8040,8040,8030,55
20250219,123200,223950330,8040,8040,8040,8040,63
20250219,123100,223443810,8030,8040,8040,8030,26
20250219,123000,223234820,8030,8030,8030,8030,296
20250219,122900,220857940,8030,8030,8030,8030,88
20250219,122800,220151300,8030,8030,8030,8030,55
20250219,122700,219709650,8020,8020,8020,8020,10
20250219,122600,219629450,8030,8020,8030,8020,116
20250219,122500,218697980,8020,8030,8030,8020,2
20250219,122400,218681930,8030,8030,8030,8020,123
20250219,122300,217695240,8020,8030,8030,8020,182
20250219,122200,216235280,8030,8030,8030,8030,23
20250219,122100,216050590,8030,8030,8030,8030,146
20250219,122000,214878210,8030,8030,8030,8030,25
20250219,121900,214677460,8030,8030,8030,8030,115
20250219,121800,213754010,8020,8020,8020,8020,0
20250219,121700,213754010,8020,8020,8020,8020,58
20250219,121600,213288850,8020,8020,8020,8020,120
20250219,121500,212326450,8020,8020,8020,8020,23
20250219,121400,212141990,8030,8030,8030,8030,31
20250219,121300,211893060,8030,8020,8030,8020,214
20250219,121200,210175160,8030,8030,8030,8030,20
20250219,121100,210014560,8030,8030,8030,8030,38
20250219,121000,209709420,8030,8030,8030,8030,83
20250219,120900,209042930,8030,8020,8030,8020,32
20250219,120800,208785980,8030,8030,8030,8020,85
20250219,120700,208103460,8030,8030,8030,8030,33
20250219,120600,207838470,8030,8030,8030,8030,89
20250219,120500,207123800,8030,8030,8030,8030,62
20250219,120400,206625940,8030,8030,8030,8030,56
20250219,120300,206176260,8030,8030,8030,8030,65
20250219,120200,205654310,8020,8020,8020,8020,53
20250219,120100,205229250,8020,8030,8030,8020,120
20250219,120000,204266620,8030,8030,8030,8030,135
20250219,115900,203182570,8030,8030,8040,8030,7
20250219,115800,203126320,8040,8040,8040,8040,270
20250219,115700,200955520,8040,8040,8040,8030,123
20250219,115600,199966830,8040,8040,8040,8040,20
20250219,115500,199806030,8020,8030,8030,8020,268
20250219,115400,197656290,8030,8030,8030,8030,84
20250219,115300,196981770,8020,8030,8030,8020,20
20250219,115200,196821250,8010,8020,8030,8010,305
20250219,115100,194372350,8020,8020,8020,8020,62
20250219,115000,193875110,8020,8020,8020,8020,54
20250219,114900,193442030,8020,8020,8020,8020,133
20250219,114800,192375370,8020,8020,8020,8010,336
20250219,114700,189683650,8020,8020,8020,8020,20
20250219,114600,189523250,8020,8020,8020,8020,65
20250219,114500,189001950,8010,8020,8020,8010,64
20250219,114400,188488770,8020,8020,8020,8020,0
20250219,114300,188488770,8020,8020,8020,8020,119
20250219,114200,187534390,8020,8020,8020,8020,100
20250219,114100,186732390,8020,8010,8020,8000,170
20250219,114000,185370240,8010,8010,8010,8010,20
20250219,113900,185210040,8010,8010,8010,8010,102
20250219,113800,184393020,8010,8010,8010,8010,116
20250219,113700,183463860,8000,8000,8000,8000,0
20250219,113600,183463860,8000,8010,8010,8000,56
20250219,113500,183015310,8010,8010,8010,8010,71
20250219,113400,182446600,8010,8010,8010,8010,23
20250219,113300,182262370,8010,8010,8010,8010,54
20250219,113200,181829830,8010,8000,8010,8000,132
20250219,113100,180773200,8010,8000,8010,8000,852
20250219,113000,173956660,8000,8000,8000,8000,64
20250219,112900,173444660,8000,8000,8000,7990,251
20250219,112800,171438640,8000,7990,8000,7990,304
20250219,112700,169009670,8000,8000,8000,8000,90
20250219,112600,168289670,8000,8000,8000,7990,132
20250219,112500,167233690,8000,8000,8000,8000,706
20250219,112400,161585690,8000,7990,8000,7990,262
20250219,112300,159489740,8000,7990,8000,7990,14
20250219,112200,159377850,8000,8000,8000,8000,113
20250219,112100,158473850,8000,8000,8000,8000,2
20250219,112000,158457850,8000,8000,8000,8000,21
20250219,111900,158289850,8000,7990,8000,7990,99
20250219,111800,157497880,8000,8000,8000,8000,22
20250219,111700,157321880,8000,8000,8000,7990,182
20250219,111600,155866090,8000,8000,8000,8000,64
20250219,111500,155354090,8000,8000,8000,8000,21
20250219,111400,155186090,8000,7990,8000,7990,1110
20250219,111300,146316850,7990,7990,7990,7990,22
20250219,111200,146141070,7990,7980,7990,7980,1010
20250219,111100,138071260,7980,7990,7990,7980,85
20250219,111000,137392310,7980,7990,7990,7980,10
20250219,110900,137312420,7980,7990,7990,7980,224
20250219,110800,135522720,8000,8000,8000,7990,90
20250219,110700,134802780,8000,8000,8000,7990,7
20250219,110600,134746790,7990,8000,8000,7990,122
20250219,110500,133771790,7990,7970,7990,7970,1899
20250219,110400,118615450,7970,7960,7970,7960,1160
20250219,110300,109381670,7960,7960,7960,7960,69
20250219,110200,108832430,7960,7970,7970,7960,45
20250219,110100,108474210,7970,7970,7970,7970,21
20250219,110000,108306840,7970,7970,7970,7970,63
20250219,105900,107804730,7970,7970,7970,7970,11
20250219,105800,107717060,7970,7970,7970,7970,89
20250219,105700,107007730,7950,7970,7970,7950,30
20250219,105600,106768740,7970,7970,7970,7970,2
20250219,105500,106752800,7970,7960,7970,7960,86
20250219,105400,106067390,7970,7970,7970,7970,1
20250219,105300,106059420,7970,7970,7970,7970,22
20250219,105200,105884080,7970,7970,7970,7970,83
20250219,105100,105222570,7970,7970,7970,7960,8
20250219,105000,105158820,7960,7960,7960,7960,186
20250219,104900,103678260,7960,7960,7960,7960,65
20250219,104800,103160860,7960,7960,7960,7960,20
20250219,104700,103001660,7960,7960,7960,7960,1
20250219,104600,102993700,7960,7940,7960,7940,1288
20250219,104500,92766520,7940,7940,7940,7940,20
20250219,104400,92607720,7940,7940,7940,7940,2
20250219,104300,92591840,7940,7950,7950,7940,43
20250219,104200,92250220,7950,7950,7950,7950,1
20250219,104100,92242270,7940,7940,7950,7910,502
20250219,104000,88264650,7930,7960,7960,7930,502
20250219,103900,84276410,7960,7960,7960,7960,72
20250219,103800,83703290,7960,7960,7960,7960,0
20250219,103700,83703290,7960,7960,7960,7960,73
20250219,103600,83122210,7960,7960,7960,7960,20
20250219,103500,82963010,7960,7960,7960,7960,2
20250219,103400,82947090,7960,7960,7960,7960,21
20250219,103300,82779930,7950,7950,7960,7950,3
20250219,103200,82756070,7960,7950,7960,7950,44
20250219,103100,82406250,7960,7950,7960,7950,3
20250219,103000,82382380,7960,7940,7960,7940,29
20250219,102900,82151590,7950,7960,7960,7950,21
20250219,102800,81984630,7940,7940,7940,7940,8
20250219,102700,81921110,7920,7920,7920,7920,0
20250219,102600,81921110,7920,7950,7960,7920,130
20250219,102500,80889480,7950,7950,7950,7950,20
20250219,102400,80730480,7950,7940,7950,7940,96
20250219,102300,79968210,7910,7940,7940,7910,630
20250219,102200,74972590,7940,7940,7940,7940,21
20250219,102100,74805850,7930,7940,7940,7930,4
20250219,102000,74774110,7940,7940,7940,7940,21
20250219,101900,74607370,7940,7940,7940,7940,1
20250219,101800,74599430,7940,7940,7940,7940,21
20250219,101700,74432690,7940,7940,7940,7940,2
20250219,101600,74416810,7940,7940,7940,7940,20
20250219,101500,74258010,7940,7940,7940,7940,2
20250219,101400,74242130,7940,7940,7940,7940,21
20250219,101300,74075390,7940,7950,7950,7940,34
20250219,101200,73805230,7950,7950,7950,7950,2
20250219,101100,73789330,7940,7940,7940,7940,9
20250219,101000,73717870,7940,7940,7940,7940,1
20250219,100900,73709930,7930,7950,7960,7930,52
20250219,100800,73297050,7950,7950,7950,7920,502
20250219,100700,69315390,7960,7960,7960,7950,25
20250219,100600,69116410,7960,7960,7960,7960,22
20250219,100500,68941290,7960,7950,7960,7950,3
20250219,100400,68917420,7950,7950,7950,7950,420
20250219,100300,65578420,7950,7950,7950,7950,2
20250219,100200,65562520,7950,7950,7950,7950,143
20250219,100100,64425670,7960,7960,7960,7960,1
20250219,100000,64417710,7960,7940,7960,7940,159
20250219,095900,63155020,7940,7950,7950,7940,5
20250219,095800,63115310,7940,7940,7940,7930,226
20250219,095700,61322830,7950,7950,7950,7950,22
20250219,095600,61147930,7950,7950,7950,7950,2
20250219,095500,61132030,7940,7940,7950,7940,40
20250219,095400,60814420,7940,7940,7940,7940,1
20250219,095300,60806480,7940,7940,7940,7940,21
20250219,095200,60639740,7940,7940,7940,7940,2
20250219,095100,60623860,7940,7940,7940,7940,20
20250219,095000,60465060,7940,7940,7940,7940,2
20250219,094900,60449180,7940,7940,7940,7920,215
20250219,094800,58746290,7940,7940,7940,7940,1
20250219,094700,58738350,7940,7930,7940,7910,38
20250219,094600,58437380,7940,7930,7940,7930,8
20250219,094500,58373930,7920,7940,7950,7920,304
20250219,094400,55965810,7930,7950,7950,7930,123
20250219,094300,54989940,7950,7940,7950,7940,103
20250219,094200,54172090,7940,7930,7940,7930,71
20250219,094100,53608360,7950,7940,7950,7900,1449
20250219,094000,42142760,7910,7910,7910,7910,0
20250219,093900,42142760,7910,7940,7940,7910,265
20250219,093800,40045300,7940,7940,7940,7940,2
20250219,093700,40029420,7940,7940,7940,7940,20
20250219,093600,39870620,7940,7940,7940,7940,2
20250219,093500,39854740,7940,7940,7940,7940,148
20250219,093400,38679620,7930,7920,7930,7910,502
20250219,093300,34708550,7910,7920,7920,7910,179
20250219,093200,33292230,7930,7930,7930,7930,21
20250219,093100,33125700,7930,7930,7930,7930,2
20250219,093000,33109840,7930,7920,7930,7920,120
20250219,092900,32159240,7930,7930,7930,7930,5
20250219,092800,32119590,7930,7930,7930,7920,132
20250219,092700,31073830,7930,7930,7930,7930,3
20250219,092600,31050040,7930,7930,7930,7930,30
20250219,092500,30812140,7930,7930,7940,7920,34
20250219,092400,30542610,7930,7940,7940,7930,35
20250219,092300,30265030,7950,7950,7960,7950,24
20250219,092200,30074210,7930,7940,7940,7930,742
20250219,092100,24184210,7920,7930,7930,7920,375
20250219,092000,21211210,7910,7920,7920,7910,100
20250219,091900,20420170,7930,7930,7930,7930,24
20250219,091800,20229850,7930,7930,7930,7930,20
20250219,091700,20071250,7930,7920,7930,7910,152
20250219,091600,18867840,7940,7920,7940,7910,222
20250219,091500,17110580,7910,7920,7920,7910,349
20250219,091400,14349900,7920,7930,7930,7920,123
20250219,091300,13375540,7920,7960,7960,7920,517
20250219,091200,9276030,7930,7920,7930,7920,187
20250219,091100,7794610,7920,7930,7930,7920,54
20250219,091000,7366920,7930,7940,7940,7930,39
20250219,090900,7057540,7950,7960,7960,7950,245
20250219,090800,5107550,7960,7960,7970,7960,62
20250219,090700,4614020,7970,7960,7970,7940,73
20250219,090600,4033200,7960,7960,7970,7960,273
20250219,090500,1858930,7950,7930,7950,7930,36
20250219,090400,1573120,7940,7920,7940,7920,9
20250219,090300,1501770,7920,7920,7920,7920,2
20250219,090200,1485930,7910,7900,7910,7900,28
20250219,090100,1264500,7900,7910,7910,7870,137
20250219,090000,181930,7910,7910,7910,7910,23