KissMeData/267320/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210700,9022410975,3070,3070,3070,3070,34251
20250219,210600,9022410975,3070,3070,3070,3070,0
20250219,210500,9022410975,3070,3070,3070,3070,0
20250219,210400,9022410975,3070,3070,3070,3070,0
20250219,210300,9022410975,3070,3070,3070,3070,0
20250219,210200,9022410975,3070,3070,3070,3070,0
20250219,210100,9022410975,3070,3070,3070,3070,0
20250219,210000,9022410975,3070,3070,3070,3070,0
20250219,205900,9022410975,3070,3070,3070,3070,0
20250219,205800,9022410975,3070,3070,3070,3070,0
20250219,205700,9022410975,3070,3070,3070,3070,0
20250219,205600,9022410975,3070,3070,3070,3070,0
20250219,205500,9022410975,3070,3070,3070,3070,0
20250219,205400,9022410975,3070,3070,3070,3070,0
20250219,205300,9022410975,3070,3070,3070,3070,0
20250219,205200,9022410975,3070,3070,3070,3070,0
20250219,205100,9022410975,3070,3070,3070,3070,0
20250219,205000,9022410975,3070,3070,3070,3070,0
20250219,204900,9022410975,3070,3070,3070,3070,0
20250219,204800,9022410975,3070,3070,3070,3070,0
20250219,204700,9022410975,3070,3070,3070,3070,0
20250219,204600,9022410975,3070,3070,3070,3070,0
20250219,204500,9022410975,3070,3070,3070,3070,0
20250219,204400,9022410975,3070,3070,3070,3070,0
20250219,204300,9022410975,3070,3070,3070,3070,0
20250219,204200,9022410975,3070,3070,3070,3070,0
20250219,204100,9022410975,3070,3070,3070,3070,0
20250219,204000,9022410975,3070,3070,3070,3070,0
20250219,203900,9022410975,3070,3070,3070,3070,0
20250219,203800,9022410975,3070,3070,3070,3070,0
20250219,203700,9022410975,3070,3070,3070,3070,34251
20250219,203600,9022410975,3070,3070,3070,3070,0
20250219,203500,9022410975,3070,3070,3070,3070,0
20250219,203400,9022410975,3070,3070,3070,3070,0
20250219,203300,9022410975,3070,3070,3070,3070,0
20250219,203200,9022410975,3070,3070,3070,3070,0
20250219,203100,9022410975,3070,3070,3070,3070,0
20250219,203000,9022410975,3070,3070,3070,3070,0
20250219,202900,9022410975,3070,3070,3070,3070,0
20250219,202800,9022410975,3070,3070,3070,3070,0
20250219,202700,9022410975,3070,3070,3070,3070,0
20250219,202600,9022410975,3070,3070,3070,3070,0
20250219,202500,9022410975,3070,3070,3070,3070,0
20250219,202400,9022410975,3070,3070,3070,3070,0
20250219,202300,9022410975,3070,3070,3070,3070,0
20250219,202200,9022410975,3070,3070,3070,3070,0
20250219,202100,9022410975,3070,3070,3070,3070,0
20250219,202000,9022410975,3070,3070,3070,3070,0
20250219,201900,9022410975,3070,3070,3070,3070,0
20250219,201800,9022410975,3070,3070,3070,3070,0
20250219,201700,9022410975,3070,3070,3070,3070,0
20250219,201600,9022410975,3070,3070,3070,3070,0
20250219,201500,9022410975,3070,3070,3070,3070,0
20250219,201400,9022410975,3070,3070,3070,3070,0
20250219,201300,9022410975,3070,3070,3070,3070,0
20250219,201200,9022410975,3070,3070,3070,3070,0
20250219,201100,9022410975,3070,3070,3070,3070,0
20250219,201000,9022410975,3070,3070,3070,3070,0
20250219,200900,9022410975,3070,3070,3070,3070,0
20250219,200800,9022410975,3070,3070,3070,3070,0
20250219,200700,9022410975,3070,3070,3070,3070,34251
20250219,200600,9022410975,3070,3070,3070,3070,0
20250219,200500,9022410975,3070,3070,3070,3070,0
20250219,200400,9022410975,3070,3070,3070,3070,0
20250219,200300,9022410975,3070,3070,3070,3070,0
20250219,200200,9022410975,3070,3070,3070,3070,0
20250219,200100,9022410975,3070,3070,3070,3070,0
20250219,200000,9022410975,3070,3070,3070,3070,0
20250219,195900,9022410975,3070,3070,3070,3070,0
20250219,195800,9022410975,3070,3070,3070,3070,0
20250219,195700,9022410975,3070,3070,3070,3070,0
20250219,195600,9022410975,3070,3070,3070,3070,0
20250219,195500,9022410975,3070,3070,3070,3070,0
20250219,195400,9022410975,3070,3070,3070,3070,0
20250219,195300,9022410975,3070,3070,3070,3070,0
20250219,195200,9022410975,3070,3070,3070,3070,0
20250219,195100,9022410975,3070,3070,3070,3070,0
20250219,195000,9022410975,3070,3070,3070,3070,0
20250219,194900,9022410975,3070,3070,3070,3070,0
20250219,194800,9022410975,3070,3070,3070,3070,0
20250219,194700,9022410975,3070,3070,3070,3070,0
20250219,194600,9022410975,3070,3070,3070,3070,0
20250219,194500,9022410975,3070,3070,3070,3070,0
20250219,194400,9022410975,3070,3070,3070,3070,0
20250219,194300,9022410975,3070,3070,3070,3070,0
20250219,194200,9022410975,3070,3070,3070,3070,0
20250219,194100,9022410975,3070,3070,3070,3070,0
20250219,194000,9022410975,3070,3070,3070,3070,0
20250219,193900,9022410975,3070,3070,3070,3070,0
20250219,193800,9022410975,3070,3070,3070,3070,0
20250219,193700,9022410975,3070,3070,3070,3070,34251
20250219,193600,9022410975,3070,3070,3070,3070,0
20250219,193500,9022410975,3070,3070,3070,3070,0
20250219,193400,9022410975,3070,3070,3070,3070,0
20250219,193300,9022410975,3070,3070,3070,3070,0
20250219,193200,9022410975,3070,3070,3070,3070,0
20250219,193100,9022410975,3070,3070,3070,3070,0
20250219,193000,9022410975,3070,3070,3070,3070,0
20250219,192900,9022410975,3070,3070,3070,3070,0
20250219,192800,9022410975,3070,3070,3070,3070,0
20250219,192700,9022410975,3070,3070,3070,3070,0
20250219,192600,9022410975,3070,3070,3070,3070,0
20250219,192500,9022410975,3070,3070,3070,3070,0
20250219,192400,9022410975,3070,3070,3070,3070,0
20250219,192300,9022410975,3070,3070,3070,3070,0
20250219,192200,9022410975,3070,3070,3070,3070,0
20250219,192100,9022410975,3070,3070,3070,3070,0
20250219,192000,9022410975,3070,3070,3070,3070,0
20250219,191900,9022410975,3070,3070,3070,3070,0
20250219,191800,9022410975,3070,3070,3070,3070,0
20250219,191700,9022410975,3070,3070,3070,3070,0
20250219,191600,9022410975,3070,3070,3070,3070,0
20250219,191500,9022410975,3070,3070,3070,3070,0
20250219,191400,9022410975,3070,3070,3070,3070,0
20250219,191300,9022410975,3070,3070,3070,3070,0
20250219,191200,9022410975,3070,3070,3070,3070,0
20250219,191100,9022410975,3070,3070,3070,3070,0
20250219,191000,9022410975,3070,3070,3070,3070,0
20250219,190900,9022410975,3070,3070,3070,3070,0
20250219,190800,9022410975,3070,3070,3070,3070,0
20250219,190700,9022410975,3070,3070,3070,3070,34251
20250219,190600,9022410975,3070,3070,3070,3070,0
20250219,190500,9022410975,3070,3070,3070,3070,0
20250219,190400,9022410975,3070,3070,3070,3070,0
20250219,190300,9022410975,3070,3070,3070,3070,0
20250219,190200,9022410975,3070,3070,3070,3070,0
20250219,190100,9022410975,3070,3070,3070,3070,0
20250219,190000,9022410975,3070,3070,3070,3070,0
20250219,185900,9022410975,3070,3070,3070,3070,0
20250219,185800,9022410975,3070,3070,3070,3070,0
20250219,185700,9022410975,3070,3070,3070,3070,0
20250219,185600,9022410975,3070,3070,3070,3070,0
20250219,185500,9022410975,3070,3070,3070,3070,0
20250219,185400,9022410975,3070,3070,3070,3070,0
20250219,185300,9022410975,3070,3070,3070,3070,0
20250219,185200,9022410975,3070,3070,3070,3070,0
20250219,185100,9022410975,3070,3070,3070,3070,0
20250219,185000,9022410975,3070,3070,3070,3070,0
20250219,184900,9022410975,3070,3070,3070,3070,0
20250219,184800,9022410975,3070,3070,3070,3070,0
20250219,184700,9022410975,3070,3070,3070,3070,0
20250219,184600,9022410975,3070,3070,3070,3070,0
20250219,184500,9022410975,3070,3070,3070,3070,0
20250219,184400,9022410975,3070,3070,3070,3070,0
20250219,184300,9022410975,3070,3070,3070,3070,0
20250219,184200,9022410975,3070,3070,3070,3070,0
20250219,184100,9022410975,3070,3070,3070,3070,0
20250219,184000,9022410975,3070,3070,3070,3070,0
20250219,183900,9022410975,3070,3070,3070,3070,0
20250219,183800,9022410975,3070,3070,3070,3070,0
20250219,183700,9022410975,3070,3070,3070,3070,34251
20250219,183600,9022410975,3070,3070,3070,3070,0
20250219,183500,9022410975,3070,3070,3070,3070,0
20250219,183400,9022410975,3070,3070,3070,3070,0
20250219,183300,9022410975,3070,3070,3070,3070,0
20250219,183200,9022410975,3070,3070,3070,3070,0
20250219,183100,9022410975,3070,3070,3070,3070,0
20250219,183000,9022410975,3070,3070,3070,3070,0
20250219,182900,9022410975,3070,3070,3070,3070,0
20250219,182800,9022410975,3070,3070,3070,3070,0
20250219,182700,9022410975,3070,3070,3070,3070,0
20250219,182600,9022410975,3070,3070,3070,3070,0
20250219,182500,9022410975,3070,3070,3070,3070,0
20250219,182400,9022410975,3070,3070,3070,3070,0
20250219,182300,9022410975,3070,3070,3070,3070,0
20250219,182200,9022410975,3070,3070,3070,3070,0
20250219,182100,9022410975,3070,3070,3070,3070,0
20250219,182000,9022410975,3070,3070,3070,3070,0
20250219,181900,9022410975,3070,3070,3070,3070,0
20250219,181800,9022410975,3070,3070,3070,3070,0
20250219,181700,9022410975,3070,3070,3070,3070,0
20250219,181600,9022410975,3070,3070,3070,3070,0
20250219,181500,9022410975,3070,3070,3070,3070,0
20250219,181400,9022410975,3070,3070,3070,3070,0
20250219,181300,9022410975,3070,3070,3070,3070,0
20250219,181200,9022410975,3070,3070,3070,3070,0
20250219,181100,9022410975,3070,3070,3070,3070,0
20250219,181000,9022410975,3070,3070,3070,3070,0
20250219,180900,9022410975,3070,3070,3070,3070,0
20250219,180800,9022410975,3070,3070,3070,3070,0
20250219,180700,9022410975,3070,3070,3070,3070,34251
20250219,180600,9022410975,3070,3070,3070,3070,0
20250219,180500,9022410975,3070,3070,3070,3070,0
20250219,180400,9022410975,3070,3070,3070,3070,0
20250219,180300,9022410975,3070,3070,3070,3070,0
20250219,180200,9022410975,3070,3070,3070,3070,0
20250219,180100,9022410975,3070,3070,3070,3070,0
20250219,180000,9022410975,3070,3070,3070,3070,0
20250219,175900,9022410975,3070,3070,3070,3070,0
20250219,175800,9022410975,3070,3070,3070,3070,0
20250219,175700,9022410975,3070,3070,3070,3070,0
20250219,175600,9022410975,3070,3070,3070,3070,0
20250219,175500,9022410975,3070,3070,3070,3070,0
20250219,175400,9022410975,3070,3070,3070,3070,0
20250219,175300,9022410975,3070,3070,3070,3070,0
20250219,175200,9022410975,3070,3070,3070,3070,0
20250219,175100,9022410975,3070,3070,3070,3070,0
20250219,175000,9022410975,3070,3070,3070,3070,0
20250219,174900,9022410975,3070,3070,3070,3070,0
20250219,174800,9022410975,3070,3070,3070,3070,0
20250219,174700,9022410975,3070,3070,3070,3070,0
20250219,174600,9022410975,3070,3070,3070,3070,0
20250219,174500,9022410975,3070,3070,3070,3070,0
20250219,174400,9022410975,3070,3070,3070,3070,0
20250219,174300,9022410975,3070,3070,3070,3070,0
20250219,174200,9022410975,3070,3070,3070,3070,0
20250219,174100,9022410975,3070,3070,3070,3070,0
20250219,174000,9022410975,3070,3070,3070,3070,0
20250219,173900,9022410975,3070,3070,3070,3070,0
20250219,173800,9022410975,3070,3070,3070,3070,0
20250219,173700,9022410975,3070,3070,3070,3070,34251
20250219,173600,9022410975,3070,3070,3070,3070,0
20250219,173500,9022410975,3070,3070,3070,3070,0
20250219,173400,9022410975,3070,3070,3070,3070,0
20250219,173300,9022410975,3070,3070,3070,3070,0
20250219,173200,9022410975,3070,3070,3070,3070,0
20250219,173100,9022410975,3070,3070,3070,3070,0
20250219,173000,9022410975,3070,3070,3070,3070,0
20250219,172900,9022410975,3070,3070,3070,3070,0
20250219,172800,9022410975,3070,3070,3070,3070,0
20250219,172700,9022410975,3070,3070,3070,3070,0
20250219,172600,9022410975,3070,3070,3070,3070,0
20250219,172500,9022410975,3070,3070,3070,3070,0
20250219,172400,9022410975,3070,3070,3070,3070,0
20250219,172300,9022410975,3070,3070,3070,3070,0
20250219,172200,9022410975,3070,3070,3070,3070,0
20250219,172100,9022410975,3070,3070,3070,3070,0
20250219,172000,9022410975,3070,3070,3070,3070,0
20250219,171900,9022410975,3070,3070,3070,3070,0
20250219,171800,9022410975,3070,3070,3070,3070,0
20250219,171700,9022410975,3070,3070,3070,3070,0
20250219,171600,9022410975,3070,3070,3070,3070,0
20250219,171500,9022410975,3070,3070,3070,3070,0
20250219,171400,9022410975,3070,3070,3070,3070,0
20250219,171300,9022410975,3070,3070,3070,3070,0
20250219,171200,9022410975,3070,3070,3070,3070,0
20250219,171100,9022410975,3070,3070,3070,3070,0
20250219,171000,9022410975,3070,3070,3070,3070,0
20250219,170900,9022410975,3070,3070,3070,3070,0
20250219,170800,9022410975,3070,3070,3070,3070,0
20250219,170700,9022410975,3070,3070,3070,3070,34251
20250219,170600,9022410975,3070,3070,3070,3070,0
20250219,170500,9022410975,3070,3070,3070,3070,0
20250219,170400,9022410975,3070,3070,3070,3070,0
20250219,170300,9022410975,3070,3070,3070,3070,0
20250219,170200,9022410975,3070,3070,3070,3070,0
20250219,170100,9022410975,3070,3070,3070,3070,0
20250219,170000,9022410975,3070,3070,3070,3070,0
20250219,165900,9022410975,3070,3070,3070,3070,0
20250219,165800,9022410975,3070,3070,3070,3070,0
20250219,165700,9022410975,3070,3070,3070,3070,0
20250219,165600,9022410975,3070,3070,3070,3070,0
20250219,165500,9022410975,3070,3070,3070,3070,0
20250219,165400,9022410975,3070,3070,3070,3070,0
20250219,165300,9022410975,3070,3070,3070,3070,0
20250219,165200,9022410975,3070,3070,3070,3070,0
20250219,165100,9022410975,3070,3070,3070,3070,0
20250219,165000,9022410975,3070,3070,3070,3070,0
20250219,164900,9022410975,3070,3070,3070,3070,0
20250219,164800,9022410975,3070,3070,3070,3070,0
20250219,164700,9022410975,3070,3070,3070,3070,0
20250219,164600,9022410975,3070,3070,3070,3070,0
20250219,164500,9022410975,3070,3070,3070,3070,0
20250219,164400,9022410975,3070,3070,3070,3070,0
20250219,164300,9022410975,3070,3070,3070,3070,0
20250219,164200,9022410975,3070,3070,3070,3070,0
20250219,164100,9022410975,3070,3070,3070,3070,0
20250219,164000,9022410975,3070,3070,3070,3070,0
20250219,163900,9022410975,3070,3070,3070,3070,0
20250219,163800,9022410975,3070,3070,3070,3070,0
20250219,163700,9022410975,3070,3070,3070,3070,34251
20250219,163600,9022410975,3070,3070,3070,3070,0
20250219,163500,9022410975,3070,3070,3070,3070,0
20250219,163400,9022410975,3070,3070,3070,3070,0
20250219,163300,9022410975,3070,3070,3070,3070,0
20250219,163200,9022410975,3070,3070,3070,3070,0
20250219,163100,9022410975,3070,3070,3070,3070,0
20250219,163000,9022410975,3070,3070,3070,3070,0
20250219,162900,9022410975,3070,3070,3070,3070,0
20250219,162800,9022410975,3070,3070,3070,3070,0
20250219,162700,9022410975,3070,3070,3070,3070,0
20250219,162600,9022410975,3070,3070,3070,3070,0
20250219,162500,9022410975,3070,3070,3070,3070,0
20250219,162400,9022410975,3070,3070,3070,3070,0
20250219,162300,9022410975,3070,3070,3070,3070,0
20250219,162200,9022410975,3070,3070,3070,3070,0
20250219,162100,9022410975,3070,3070,3070,3070,0
20250219,162000,9022410975,3070,3070,3070,3070,0
20250219,161900,9022410975,3070,3070,3070,3070,0
20250219,161800,9022410975,3070,3070,3070,3070,0
20250219,161700,9022410975,3070,3070,3070,3070,0
20250219,161600,9022410975,3070,3070,3070,3070,0
20250219,161500,9022410975,3070,3070,3070,3070,0
20250219,161400,9022410975,3070,3070,3070,3070,0
20250219,161300,9022410975,3070,3070,3070,3070,0
20250219,161200,9022410975,3070,3070,3070,3070,0
20250219,161100,9022410975,3070,3070,3070,3070,0
20250219,161000,9022410975,3070,3070,3070,3070,0
20250219,160900,9022410975,3070,3070,3070,3070,0
20250219,160800,9022410975,3070,3070,3070,3070,0
20250219,160700,9022410975,3070,3070,3070,3070,34251
20250219,160600,9022410975,3070,3070,3070,3070,0
20250219,160500,9022410975,3070,3070,3070,3070,0
20250219,160400,9022410975,3070,3070,3070,3070,0
20250219,160300,9022410975,3070,3070,3070,3070,0
20250219,160200,9022410975,3070,3070,3070,3070,0
20250219,160100,9022410975,3070,3070,3070,3070,0
20250219,160000,9022410975,3070,3070,3070,3070,0
20250219,155900,9022410975,3070,3070,3070,3070,0
20250219,155800,9022410975,3070,3070,3070,3070,0
20250219,155700,9022410975,3070,3070,3070,3070,0
20250219,155600,9022410975,3070,3070,3070,3070,0
20250219,155500,9022410975,3070,3070,3070,3070,0
20250219,155400,9022410975,3070,3070,3070,3070,0
20250219,155300,9022410975,3070,3070,3070,3070,0
20250219,155200,9022410975,3070,3070,3070,3070,0
20250219,155100,9022410975,3070,3070,3070,3070,0
20250219,155000,9022410975,3070,3070,3070,3070,0
20250219,154900,9022410975,3070,3070,3070,3070,0
20250219,154800,9022410975,3070,3070,3070,3070,0
20250219,154700,9022410975,3070,3070,3070,3070,0
20250219,154600,9022410975,3070,3070,3070,3070,0
20250219,154500,9022410975,3070,3070,3070,3070,0
20250219,154400,9022410975,3070,3070,3070,3070,0
20250219,154300,9022410975,3070,3070,3070,3070,0
20250219,154200,9022410975,3070,3070,3070,3070,0
20250219,154100,9022410975,3070,3070,3070,3070,0
20250219,154000,9022410975,3070,3070,3070,3070,0
20250219,153900,9022410975,3070,3070,3070,3070,0
20250219,153800,9022410975,3070,3070,3070,3070,0
20250219,153700,9022410975,3070,3070,3070,3070,34251
20250219,153600,9022410975,3070,3070,3070,3070,0
20250219,153500,9022410975,3070,3070,3070,3070,0
20250219,153400,9022410975,3070,3070,3070,3070,0
20250219,153300,9022410975,3070,3070,3070,3070,0
20250219,153200,9022410975,3070,3070,3070,3070,0
20250219,153100,9022410975,3070,3070,3070,3070,0
20250219,153000,9022410975,3070,3070,3070,3070,34251
20250219,152900,8917260405,3080,3080,3080,3080,0
20250219,152800,8917260405,3080,3080,3080,3080,0
20250219,152700,8917260405,3080,3080,3080,3080,0
20250219,152600,8917260405,3080,3080,3080,3080,0
20250219,152500,8917260405,3080,3080,3080,3080,0
20250219,152400,8917260405,3080,3080,3080,3080,0
20250219,152300,8917260405,3080,3080,3080,3080,0
20250219,152200,8917260405,3080,3080,3080,3080,0
20250219,152100,8917260405,3080,3080,3080,3080,0
20250219,152000,8917260405,3080,3080,3080,3080,0
20250219,151900,8917260405,3080,3080,3090,3075,6844
20250219,151800,8896162425,3085,3085,3090,3080,6692
20250219,151700,8875518175,3090,3090,3095,3085,3529
20250219,151600,8864617255,3090,3085,3090,3085,770
20250219,151500,8862238490,3090,3085,3090,3080,3960
20250219,151400,8850016295,3090,3095,3100,3090,17520
20250219,151300,8795793160,3100,3100,3100,3095,7085
20250219,151200,8773840930,3100,3100,3100,3095,3351
20250219,151100,8763464735,3095,3075,3100,3075,16936
20250219,151000,8711110265,3080,3060,3080,3055,11161
20250219,150900,8676935255,3055,3070,3070,3050,6658
20250219,150800,8656549285,3075,3085,3090,3065,3730
20250219,150700,8645060580,3085,3085,3090,3080,9298
20250219,150600,8616376395,3085,3080,3085,3065,9582
20250219,150500,8586899365,3085,3080,3085,3080,1903
20250219,150400,8581030640,3080,3085,3090,3080,9787
20250219,150300,8550853920,3085,3080,3090,3075,4959
20250219,150200,8535559515,3075,3070,3075,3065,12801
20250219,150100,8496247810,3065,3060,3065,3055,2349
20250219,150000,8489058925,3065,3060,3065,3060,4610
20250219,145900,8474943500,3065,3050,3065,3050,6543
20250219,145800,8454951570,3050,3040,3055,3040,1853
20250219,145700,8449318125,3045,3050,3055,3040,7369
20250219,145600,8426875435,3055,3050,3055,3050,882
20250219,145500,8424184280,3055,3045,3055,3045,708
20250219,145400,8422026985,3050,3050,3050,3050,4
20250219,145300,8422014785,3050,3050,3050,3045,393
20250219,145200,8420816255,3050,3050,3050,3045,156
20250219,145100,8420340620,3055,3050,3055,3045,986
20250219,145000,8417336320,3055,3050,3055,3050,362
20250219,144900,8416231650,3050,3050,3055,3045,591
20250219,144800,8414429060,3055,3060,3060,3050,6117
20250219,144700,8395740170,3065,3065,3065,3060,405
20250219,144600,8394499235,3065,3070,3070,3065,2426
20250219,144500,8387061620,3070,3065,3070,3065,2797
20250219,144400,8378479020,3065,3060,3070,3060,3567
20250219,144300,8367548270,3060,3060,3065,3060,2948
20250219,144200,8358527385,3060,3055,3060,3050,257
20250219,144100,8357741845,3055,3055,3055,3050,602
20250219,144000,8355905235,3050,3050,3050,3040,4227
20250219,143900,8343026665,3050,3045,3055,3040,851
20250219,143800,8340439060,3055,3050,3055,3045,637
20250219,143700,8338496685,3055,3060,3060,3050,1458
20250219,143600,8334036240,3060,3050,3060,3050,4364
20250219,143500,8320719200,3055,3045,3055,3045,859
20250219,143400,8318101985,3045,3045,3045,3045,730
20250219,143300,8315879135,3030,3030,3045,3030,247
20250219,143200,8315130710,3045,3030,3045,3030,2253
20250219,143100,8308294970,3045,3045,3045,3030,1641
20250219,143000,8303321615,3045,3045,3045,3045,13
20250219,142900,8303282030,3030,3030,3045,3030,2495
20250219,142800,8295722150,3030,3035,3035,3030,3032
20250219,142700,8286534620,3035,3050,3050,3035,3443
20250219,142600,8276082760,3050,3050,3055,3050,480
20250219,142500,8274617900,3050,3050,3050,3050,1073
20250219,142400,8271345250,3050,3040,3055,3035,7362
20250219,142300,8248970500,3035,3040,3040,3035,474
20250219,142200,8247531405,3055,3040,3055,3040,1310
20250219,142100,8243538950,3040,3030,3040,3030,833
20250219,142000,8241013235,3035,3035,3040,3025,2368
20250219,141900,8233835360,3025,3030,3030,3025,1976
20250219,141800,8227857410,3030,3030,3035,3025,5453
20250219,141700,8211338960,3035,3030,3040,3030,1145
20250219,141600,8207863850,3030,3040,3045,3030,5185
20250219,141500,8192124455,3045,3045,3050,3045,2876
20250219,141400,8183366300,3045,3035,3045,3035,2098
20250219,141300,8176990720,3035,3040,3040,3035,3806
20250219,141200,8165430455,3040,3045,3045,3035,249
20250219,141100,8164674555,3045,3035,3045,3035,360
20250219,141000,8163581925,3040,3035,3045,3030,3505
20250219,140900,8152954340,3035,3030,3035,3030,1060
20250219,140800,8149741050,3030,3035,3040,3030,12314
20250219,140700,8112403415,3040,3040,3055,3040,1311
20250219,140600,8108417210,3055,3050,3055,3040,4326
20250219,140500,8095259715,3050,3045,3050,3035,1376
20250219,140400,8091072535,3040,3045,3045,3030,26358
20250219,140300,8011071825,3045,3060,3060,3040,19631
20250219,140200,7951209865,3060,3060,3060,3055,2409
20250219,140100,7943847830,3060,3065,3065,3060,4909
20250219,140000,7928826035,3065,3070,3070,3065,2830
20250219,135900,7920150085,3065,3070,3070,3060,5473
20250219,135800,7903379495,3065,3065,3070,3065,1020
20250219,135700,7900253175,3065,3075,3075,3065,872
20250219,135600,7897580320,3075,3070,3080,3065,4790
20250219,135500,7882893470,3080,3075,3080,3065,4702
20250219,135400,7868466205,3075,3075,3075,3075,625
20250219,135300,7866544330,3070,3070,3070,3070,1363
20250219,135200,7862359920,3070,3095,3095,3070,2233
20250219,135100,7855502560,3095,3095,3100,3080,5860
20250219,135000,7837375025,3100,3080,3100,3080,2468
20250219,134900,7829739745,3070,3075,3080,3070,2217
20250219,134800,7822926955,3080,3080,3085,3075,2248
20250219,134700,7816007255,3080,3085,3085,3080,445
20250219,134600,7814634485,3085,3085,3085,3080,4522
20250219,134500,7800698670,3080,3075,3085,3070,4129
20250219,134400,7788014275,3070,3090,3090,3070,5373
20250219,134300,7771464705,3090,3100,3100,3090,2000
20250219,134200,7765278405,3100,3120,3120,3100,1146
20250219,134100,7761720525,3120,3120,3125,3080,7219
20250219,134000,7739266190,3120,3095,3120,3070,28190
20250219,133900,7652141430,3095,3080,3095,3080,1770
20250219,133800,7646689650,3080,3085,3085,3080,1503
20250219,133700,7642057085,3085,3095,3095,3080,6145
20250219,133600,7623120755,3085,3090,3090,3085,5770
20250219,133500,7605298930,3090,3090,3090,3080,3010
20250219,133400,7596015050,3090,3100,3100,3080,6111
20250219,133300,7577129980,3105,3105,3105,3105,13121
20250219,133200,7536389275,3110,3120,3120,3110,3574
20250219,133100,7525261725,3115,3120,3120,3115,1336
20250219,133000,7521095330,3125,3130,3130,3115,277
20250219,132900,7520230760,3130,3120,3130,3120,1652
20250219,132800,7515068055,3120,3115,3120,3110,3001
20250219,132700,7505711770,3115,3115,3120,3110,7890
20250219,132600,7481159580,3120,3130,3130,3120,10368
20250219,132500,7448773345,3125,3125,3140,3120,18350
20250219,132400,7391310455,3120,3115,3125,3115,11485
20250219,132300,7355456230,3120,3110,3120,3110,19296
20250219,132200,7295318435,3115,3110,3115,3105,5745
20250219,132100,7277427440,3105,3100,3110,3100,7997
20250219,132000,7252605150,3105,3105,3105,3100,11310
20250219,131900,7217509380,3100,3105,3115,3100,11787
20250219,131800,7180881955,3110,3110,3115,3100,3677
20250219,131700,7169450630,3100,3100,3110,3100,4702
20250219,131600,7154836695,3110,3110,3110,3095,7591
20250219,131500,7131262525,3105,3095,3110,3095,8032
20250219,131400,7106316915,3100,3100,3110,3085,4664
20250219,131300,7091862595,3085,3085,3100,3080,10306
20250219,131200,7060045710,3090,3085,3100,3070,57868
20250219,131100,6881866525,3090,3085,3090,3085,7094
20250219,131000,6859954505,3085,3090,3095,3085,5508
20250219,130900,6842959760,3090,3090,3095,3085,2320
20250219,130800,6835792035,3090,3090,3095,3080,3325
20250219,130700,6825533485,3090,3090,3095,3085,1130
20250219,130600,6822040520,3100,3100,3100,3090,3691
20250219,130500,6810628605,3100,3105,3110,3100,5222
20250219,130400,6794410915,3105,3110,3110,3105,3763
20250219,130300,6782711020,3110,3110,3110,3110,3738
20250219,130200,6771085840,3115,3120,3120,3115,1292
20250219,130100,6767060310,3115,3125,3125,3115,3564
20250219,130000,6755934980,3120,3125,3125,3120,3218
20250219,125900,6745894340,3120,3120,3120,3120,2256
20250219,125800,6738855620,3120,3110,3120,3110,1850
20250219,125700,6733086705,3110,3110,3110,3105,11714
20250219,125600,6696656170,3105,3110,3110,3105,1340
20250219,125500,6692490170,3110,3100,3110,3100,6472
20250219,125400,6672388235,3105,3095,3105,3095,4498
20250219,125300,6658437150,3100,3090,3100,3090,1388
20250219,125200,6654146220,3090,3100,3100,3090,2558
20250219,125100,6646232500,3100,3095,3100,3095,2075
20250219,125000,6639805060,3090,3090,3095,3090,627
20250219,124900,6637867475,3085,3080,3085,3075,805
20250219,124800,6635386480,3075,3080,3085,3075,1049
20250219,124700,6632157655,3085,3085,3085,3080,1931
20250219,124600,6626209155,3075,3085,3090,3075,1285
20250219,124500,6622253150,3085,3080,3090,3075,3798
20250219,124400,6610572785,3090,3075,3090,3075,1313
20250219,124300,6606526535,3075,3095,3095,3075,5806
20250219,124200,6588641615,3090,3100,3100,3090,1521
20250219,124100,6583934885,3110,3100,3110,3100,2674
20250219,124000,6575640380,3100,3090,3100,3090,1787
20250219,123900,6570101135,3100,3090,3100,3075,5060
20250219,123800,6554450835,3090,3090,3090,3075,3414
20250219,123700,6543945020,3080,3095,3095,3075,17623
20250219,123600,6489573725,3105,3105,3105,3095,3113
20250219,123500,6479924565,3105,3105,3105,3100,1930
20250219,123400,6473940230,3100,3100,3105,3100,4074
20250219,123300,6461307650,3110,3110,3110,3100,10513
20250219,123200,6428630120,3115,3120,3120,3110,6354
20250219,123100,6408863225,3115,3115,3120,3110,2245
20250219,123000,6401870290,3110,3115,3115,3110,2703
20250219,122900,6393453545,3115,3110,3115,3110,1668
20250219,122800,6388265220,3100,3105,3115,3100,21223
20250219,122700,6322365030,3105,3100,3110,3100,5782
20250219,122600,6304434170,3100,3110,3110,3100,12808
20250219,122500,6264657830,3110,3115,3120,3110,5078
20250219,122400,6248850415,3115,3120,3120,3115,437
20250219,122300,6247488585,3115,3120,3125,3110,12882
20250219,122200,6207365375,3120,3125,3130,3120,5901
20250219,122100,6188935320,3130,3135,3135,3125,1617
20250219,122000,6183872475,3135,3130,3135,3120,1917
20250219,121900,6177882905,3125,3135,3135,3125,16858
20250219,121800,6125143685,3135,3140,3140,3135,8051
20250219,121700,6099894630,3140,3140,3150,3140,4016
20250219,121600,6087273750,3145,3145,3150,3135,10125
20250219,121500,6055474925,3150,3165,3170,3135,36755
20250219,121400,5939403300,3160,3155,3165,3150,28342
20250219,121300,5849919230,3150,3140,3155,3140,22891
20250219,121200,5777823180,3145,3130,3145,3130,8268
20250219,121100,5751887905,3135,3135,3140,3130,12679
20250219,121000,5712137150,3140,3125,3140,3120,9262
20250219,120900,5683145825,3115,3115,3125,3115,4260
20250219,120800,5669860875,3120,3120,3120,3115,14601
20250219,120700,5624320645,3115,3115,3120,3110,6576
20250219,120600,5603827210,3115,3110,3115,3110,4859
20250219,120500,5588691925,3115,3115,3115,3115,2355
20250219,120400,5581356100,3115,3120,3120,3115,7126
20250219,120300,5559142045,3120,3125,3125,3120,776
20250219,120200,5556720750,3120,3120,3130,3120,3107
20250219,120100,5547020190,3120,3120,3120,3120,1431
20250219,120000,5542555470,3125,3120,3125,3120,3681
20250219,115900,5531070690,3120,3130,3130,3115,2297
20250219,115800,5523902525,3130,3110,3130,3110,9035
20250219,115700,5495707600,3110,3115,3115,3110,1405
20250219,115600,5491331060,3120,3110,3120,3110,3945
20250219,115500,5479043325,3105,3105,3115,3105,1353
20250219,115400,5474841760,3105,3120,3120,3105,11681
20250219,115300,5438524315,3115,3120,3125,3115,4308
20250219,115200,5425078565,3120,3120,3120,3120,4168
20250219,115100,5412074405,3125,3130,3130,3120,2786
20250219,115000,5403368885,3130,3125,3130,3125,2852
20250219,114900,5394451120,3125,3130,3130,3125,5557
20250219,114800,5377076680,3130,3135,3140,3130,10929
20250219,114700,5342815900,3135,3140,3140,3135,2540
20250219,114600,5334845715,3135,3135,3140,3130,4522
20250219,114500,5320669115,3135,3145,3150,3135,20273
20250219,114400,5256989270,3140,3130,3150,3125,19476
20250219,114300,5195953700,3130,3110,3130,3110,14545
20250219,114200,5150592890,3110,3110,3115,3105,7974
20250219,114100,5125808030,3105,3115,3120,3100,28369
20250219,114000,5037721415,3120,3125,3125,3110,18055
20250219,113900,4981449400,3125,3150,3155,3110,43557
20250219,113800,4844868350,3155,3155,3160,3150,25902
20250219,113700,4763133115,3155,3165,3170,3155,29880
20250219,113600,4668705295,3160,3180,3180,3150,69379
20250219,113500,4449109955,3180,3150,3190,3115,188480
20250219,113400,3852174740,3150,3100,3150,3100,89508
20250219,113300,3572314270,3100,3095,3105,3095,3325
20250219,113200,3562008145,3100,3100,3100,3095,5457
20250219,113100,3545094800,3100,3110,3110,3095,12345
20250219,113000,3506773280,3105,3105,3115,3105,18694
20250219,112900,3448653920,3100,3085,3115,3080,67000
20250219,112800,3240975605,3080,3075,3085,3075,24297
20250219,112700,3166137270,3080,3070,3080,3065,14937
20250219,112600,3120229830,3075,3055,3075,3055,18115
20250219,112500,3064674925,3055,3060,3060,3050,2965
20250219,112400,3055606735,3060,3060,3060,3055,3861
20250219,112300,3043800315,3055,3070,3070,3050,14752
20250219,112200,2998653110,3070,3075,3075,3055,13678
20250219,112100,2956675925,3075,3035,3075,3035,31907
20250219,112000,2858902070,3030,3035,3040,3030,2625
20250219,111900,2850940495,3035,3045,3045,3035,4789
20250219,111800,2836391540,3040,3050,3050,3040,842
20250219,111700,2833823450,3050,3045,3050,3040,779
20250219,111600,2831449720,3045,3040,3045,3035,900
20250219,111500,2828712200,3045,3035,3045,3035,597
20250219,111400,2826895935,3045,3035,3045,3030,4379
20250219,111300,2813606190,3040,3040,3040,3035,1330
20250219,111200,2809566490,3040,3050,3055,3035,1470
20250219,111100,2805091245,3055,3050,3055,3050,2874
20250219,111000,2796319555,3050,3040,3055,3035,15456
20250219,110900,2749200920,3040,3035,3040,3030,5860
20250219,110800,2731431540,3045,3050,3050,3040,2595
20250219,110700,2723536090,3050,3050,3055,3040,9992
20250219,110600,2693092345,3050,3045,3065,3045,19711
20250219,110500,2632930585,3040,3030,3040,3030,2408
20250219,110400,2625612135,3040,3025,3040,3025,1825
20250219,110300,2620086485,3025,3030,3040,3025,17029
20250219,110200,2568384545,3035,3030,3035,3030,3656
20250219,110100,2557306060,3020,3020,3020,3020,100
20250219,110000,2557004060,3020,3030,3035,3020,4722
20250219,105900,2542722635,3035,3030,3035,3020,2262
20250219,105800,2535864755,3020,3010,3020,3010,6276
20250219,105700,2516940880,3005,3010,3010,3005,419
20250219,105600,2515680190,3005,3005,3005,2995,3363
20250219,105500,2505583685,3005,3005,3005,3005,203
20250219,105400,2504973670,3005,2995,3005,2995,4574
20250219,105300,2491254000,2990,2990,2995,2990,1585
20250219,105200,2486514675,2995,2995,2995,2990,1726
20250219,105100,2481352750,2990,3000,3000,2990,446
20250219,105000,2480017460,2995,2990,2995,2990,3573
20250219,104900,2469325930,2995,2995,2995,2990,4698
20250219,104800,2455271450,2995,2990,2995,2990,4219
20250219,104700,2442649275,3000,2995,3000,2995,2612
20250219,104600,2434824690,3000,2995,3000,2995,2236
20250219,104500,2428127835,3000,3000,3000,2995,5262
20250219,104400,2412367630,3000,2995,3000,2995,502
20250219,104300,2410864075,3005,3000,3005,2995,2335
20250219,104200,2403860330,3005,3005,3005,3000,2259
20250219,104100,2397083025,3010,3005,3010,3000,3521
20250219,104000,2386518970,3010,3010,3010,3000,633
20250219,103900,2384618545,3015,3000,3015,3000,110
20250219,103800,2384288400,3000,3010,3010,3000,22075
20250219,103700,2317969700,3010,3015,3020,3010,4267
20250219,103600,2305114505,3015,3015,3020,3010,10827
20250219,103500,2272471190,3015,3015,3015,3015,2246
20250219,103400,2265699500,3015,3010,3015,3010,10554
20250219,103300,2233892540,3015,3015,3015,3015,0
20250219,103200,2233892540,3015,3015,3015,3015,1131
20250219,103100,2230482575,3020,3020,3020,3015,607
20250219,103000,2228652390,3020,3020,3020,3010,1006
20250219,102900,2225619650,3015,3010,3015,3010,1495
20250219,102800,2221117960,3010,3005,3010,3005,1482
20250219,102700,2216660725,3005,3005,3010,3005,300
20250219,102600,2215758425,3010,3005,3010,3005,3142
20250219,102500,2206316210,3005,3005,3010,3005,2841
20250219,102400,2197778505,3005,3015,3015,3005,4474
20250219,102300,2184320210,3015,3030,3030,3015,4980
20250219,102200,2169288185,3020,3025,3025,3020,2378
20250219,102100,2162096290,3025,3030,3030,3025,273
20250219,102000,2161269490,3030,3030,3030,3025,3522
20250219,101900,2150607850,3040,3040,3040,3040,6
20250219,101800,2150589610,3040,3040,3045,3030,6658
20250219,101700,2130399725,3035,3035,3045,3035,8837
20250219,101600,2103548715,3040,3040,3040,3040,2048
20250219,101500,2097322795,3045,3045,3045,3040,1499
20250219,101400,2092764040,3045,3045,3050,3045,3716
20250219,101300,2081444340,3045,3050,3050,3045,302
20250219,101200,2080524740,3050,3045,3050,3045,1187
20250219,101100,2076905235,3050,3045,3050,3045,1044
20250219,101000,2073722430,3040,3040,3050,3035,711
20250219,100900,2071560835,3040,3045,3050,3040,4742
20250219,100800,2057131145,3045,3050,3055,3045,3623
20250219,100700,2046068840,3050,3045,3055,3040,4676
20250219,100600,2031819585,3040,3045,3045,3040,3092
20250219,100500,2022409520,3040,3050,3050,3040,785
20250219,100400,2020023110,3040,3040,3055,3040,37488
20250219,100300,1905789400,3040,3040,3040,3035,2508
20250219,100200,1898175640,3030,3020,3045,3020,19890
20250219,100100,1837850970,3020,3015,3020,3005,2433
20250219,100000,1830517230,3015,3015,3015,3005,328
20250219,095900,1829528870,3005,3015,3015,3005,771
20250219,095800,1827211085,3015,3005,3015,3000,930
20250219,095700,1824417385,3015,3020,3020,3000,2939
20250219,095600,1815586790,3020,3005,3020,3005,7292
20250219,095500,1793648670,3000,3000,3005,3000,4005
20250219,095400,1781623660,3005,3005,3005,3000,1388
20250219,095300,1777459015,3000,2990,3000,2990,1669
20250219,095200,1772454685,3000,2995,3000,2990,4266
20250219,095100,1759683730,3000,3005,3005,2990,4845
20250219,095000,1745180750,3005,3005,3005,2995,3805
20250219,094900,1733768845,3000,2990,3000,2985,8995
20250219,094800,1706812575,2985,2990,2990,2985,3914
20250219,094700,1695125715,2990,2990,2990,2985,1446
20250219,094600,1690805210,2990,2990,2995,2990,6626
20250219,094500,1670989865,2995,2995,2995,2985,3705
20250219,094400,1659922995,2995,2990,2995,2985,2258
20250219,094300,1653174180,2990,2985,2990,2980,9991
20250219,094200,1623350610,2990,2990,2990,2985,4007
20250219,094100,1611389610,2995,2985,2995,2985,4399
20250219,094000,1598253585,2985,2985,2985,2980,3113
20250219,093900,1588964780,2980,2985,2990,2980,2254
20250219,093800,1582239595,2985,2980,2985,2980,5938
20250219,093700,1564521445,2980,2990,2990,2980,24580
20250219,093600,1491173770,2990,3000,3000,2990,13385
20250219,093500,1451110240,3000,3000,3000,2995,2842
20250219,093400,1442594530,2995,3005,3005,2995,3563
20250219,093300,1431904315,3005,3000,3005,3000,4885
20250219,093200,1417249305,3005,3010,3010,3005,1769
20250219,093100,1411927580,3005,2990,3010,2990,6465
20250219,093000,1392553370,2995,2995,2995,2990,463
20250219,092900,1391167200,2990,2990,3000,2985,1671
20250219,092800,1386175200,2980,2985,2995,2980,14777
20250219,092700,1342097430,2990,2985,2990,2980,17863
20250219,092600,1288793240,2990,2995,3000,2985,16160
20250219,092500,1240448945,2995,3000,3010,2995,12511
20250219,092400,1202929845,3000,3000,3010,3000,6772
20250219,092300,1182604965,3005,3015,3020,2995,1404
20250219,092200,1178375410,2995,3010,3015,2995,48212
20250219,092100,1033651870,3010,3010,3015,3010,5697
20250219,092000,1016503650,3010,3020,3020,3010,21080
20250219,091900,953017465,3020,3020,3030,3010,4044
20250219,091800,940813155,3015,3035,3035,3015,16428
20250219,091700,891129065,3020,3015,3035,3005,21204
20250219,091600,827170030,3015,3010,3020,3010,18420
20250219,091500,771643295,3010,3015,3015,3005,8492
20250219,091400,746086365,3015,3015,3015,3010,9854
20250219,091300,716393490,3015,3030,3030,3010,12642
20250219,091200,678232985,3030,3040,3040,3030,1625
20250219,091100,673301835,3040,3025,3040,3025,6106
20250219,091000,654829865,3025,3035,3035,3025,3989
20250219,090900,642745660,3040,3050,3050,3030,17569
20250219,090800,589429515,3050,3060,3060,3050,4408
20250219,090700,575960100,3060,3040,3060,3030,9055
20250219,090600,548341020,3040,3025,3040,3025,5595
20250219,090500,531378820,3025,3030,3030,3020,8875
20250219,090400,504501105,3030,3015,3035,3010,19057
20250219,090300,446840570,3015,3015,3025,3005,22781
20250219,090200,378243540,3015,3015,3030,3010,14364
20250219,090100,334979825,3030,3040,3055,3010,24041
20250219,090000,262172070,3020,3005,3035,3005,87199