KissMeData/298830/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211600,5783634770,5630,5630,5630,5630,15035
20250219,211500,5783634770,5630,5630,5630,5630,0
20250219,211400,5783634770,5630,5630,5630,5630,0
20250219,211300,5783634770,5630,5630,5630,5630,0
20250219,211200,5783634770,5630,5630,5630,5630,0
20250219,211100,5783634770,5630,5630,5630,5630,0
20250219,211000,5783634770,5630,5630,5630,5630,0
20250219,210900,5783634770,5630,5630,5630,5630,0
20250219,210800,5783634770,5630,5630,5630,5630,0
20250219,210700,5783634770,5630,5630,5630,5630,0
20250219,210600,5783634770,5630,5630,5630,5630,0
20250219,210500,5783634770,5630,5630,5630,5630,0
20250219,210400,5783634770,5630,5630,5630,5630,0
20250219,210300,5783634770,5630,5630,5630,5630,0
20250219,210200,5783634770,5630,5630,5630,5630,0
20250219,210100,5783634770,5630,5630,5630,5630,0
20250219,210000,5783634770,5630,5630,5630,5630,0
20250219,205900,5783634770,5630,5630,5630,5630,0
20250219,205800,5783634770,5630,5630,5630,5630,0
20250219,205700,5783634770,5630,5630,5630,5630,0
20250219,205600,5783634770,5630,5630,5630,5630,0
20250219,205500,5783634770,5630,5630,5630,5630,0
20250219,205400,5783634770,5630,5630,5630,5630,0
20250219,205300,5783634770,5630,5630,5630,5630,0
20250219,205200,5783634770,5630,5630,5630,5630,0
20250219,205100,5783634770,5630,5630,5630,5630,0
20250219,205000,5783634770,5630,5630,5630,5630,0
20250219,204900,5783634770,5630,5630,5630,5630,0
20250219,204800,5783634770,5630,5630,5630,5630,0
20250219,204700,5783634770,5630,5630,5630,5630,0
20250219,204600,5783634770,5630,5630,5630,5630,15035
20250219,204500,5783634770,5630,5630,5630,5630,0
20250219,204400,5783634770,5630,5630,5630,5630,0
20250219,204300,5783634770,5630,5630,5630,5630,0
20250219,204200,5783634770,5630,5630,5630,5630,0
20250219,204100,5783634770,5630,5630,5630,5630,0
20250219,204000,5783634770,5630,5630,5630,5630,0
20250219,203900,5783634770,5630,5630,5630,5630,0
20250219,203800,5783634770,5630,5630,5630,5630,0
20250219,203700,5783634770,5630,5630,5630,5630,0
20250219,203600,5783634770,5630,5630,5630,5630,0
20250219,203500,5783634770,5630,5630,5630,5630,0
20250219,203400,5783634770,5630,5630,5630,5630,0
20250219,203300,5783634770,5630,5630,5630,5630,0
20250219,203200,5783634770,5630,5630,5630,5630,0
20250219,203100,5783634770,5630,5630,5630,5630,0
20250219,203000,5783634770,5630,5630,5630,5630,0
20250219,202900,5783634770,5630,5630,5630,5630,0
20250219,202800,5783634770,5630,5630,5630,5630,0
20250219,202700,5783634770,5630,5630,5630,5630,0
20250219,202600,5783634770,5630,5630,5630,5630,0
20250219,202500,5783634770,5630,5630,5630,5630,0
20250219,202400,5783634770,5630,5630,5630,5630,0
20250219,202300,5783634770,5630,5630,5630,5630,0
20250219,202200,5783634770,5630,5630,5630,5630,0
20250219,202100,5783634770,5630,5630,5630,5630,0
20250219,202000,5783634770,5630,5630,5630,5630,0
20250219,201900,5783634770,5630,5630,5630,5630,0
20250219,201800,5783634770,5630,5630,5630,5630,0
20250219,201700,5783634770,5630,5630,5630,5630,0
20250219,201600,5783634770,5630,5630,5630,5630,15035
20250219,201500,5783634770,5630,5630,5630,5630,0
20250219,201400,5783634770,5630,5630,5630,5630,0
20250219,201300,5783634770,5630,5630,5630,5630,0
20250219,201200,5783634770,5630,5630,5630,5630,0
20250219,201100,5783634770,5630,5630,5630,5630,0
20250219,201000,5783634770,5630,5630,5630,5630,0
20250219,200900,5783634770,5630,5630,5630,5630,0
20250219,200800,5783634770,5630,5630,5630,5630,0
20250219,200700,5783634770,5630,5630,5630,5630,0
20250219,200600,5783634770,5630,5630,5630,5630,0
20250219,200500,5783634770,5630,5630,5630,5630,0
20250219,200400,5783634770,5630,5630,5630,5630,0
20250219,200300,5783634770,5630,5630,5630,5630,0
20250219,200200,5783634770,5630,5630,5630,5630,0
20250219,200100,5783634770,5630,5630,5630,5630,0
20250219,200000,5783634770,5630,5630,5630,5630,0
20250219,195900,5783634770,5630,5630,5630,5630,0
20250219,195800,5783634770,5630,5630,5630,5630,0
20250219,195700,5783634770,5630,5630,5630,5630,0
20250219,195600,5783634770,5630,5630,5630,5630,0
20250219,195500,5783634770,5630,5630,5630,5630,0
20250219,195400,5783634770,5630,5630,5630,5630,0
20250219,195300,5783634770,5630,5630,5630,5630,0
20250219,195200,5783634770,5630,5630,5630,5630,0
20250219,195100,5783634770,5630,5630,5630,5630,0
20250219,195000,5783634770,5630,5630,5630,5630,0
20250219,194900,5783634770,5630,5630,5630,5630,0
20250219,194800,5783634770,5630,5630,5630,5630,0
20250219,194700,5783634770,5630,5630,5630,5630,0
20250219,194600,5783634770,5630,5630,5630,5630,15035
20250219,194500,5783634770,5630,5630,5630,5630,0
20250219,194400,5783634770,5630,5630,5630,5630,0
20250219,194300,5783634770,5630,5630,5630,5630,0
20250219,194200,5783634770,5630,5630,5630,5630,0
20250219,194100,5783634770,5630,5630,5630,5630,0
20250219,194000,5783634770,5630,5630,5630,5630,0
20250219,193900,5783634770,5630,5630,5630,5630,0
20250219,193800,5783634770,5630,5630,5630,5630,0
20250219,193700,5783634770,5630,5630,5630,5630,0
20250219,193600,5783634770,5630,5630,5630,5630,0
20250219,193500,5783634770,5630,5630,5630,5630,0
20250219,193400,5783634770,5630,5630,5630,5630,0
20250219,193300,5783634770,5630,5630,5630,5630,0
20250219,193200,5783634770,5630,5630,5630,5630,0
20250219,193100,5783634770,5630,5630,5630,5630,0
20250219,193000,5783634770,5630,5630,5630,5630,0
20250219,192900,5783634770,5630,5630,5630,5630,0
20250219,192800,5783634770,5630,5630,5630,5630,0
20250219,192700,5783634770,5630,5630,5630,5630,0
20250219,192600,5783634770,5630,5630,5630,5630,0
20250219,192500,5783634770,5630,5630,5630,5630,0
20250219,192400,5783634770,5630,5630,5630,5630,0
20250219,192300,5783634770,5630,5630,5630,5630,0
20250219,192200,5783634770,5630,5630,5630,5630,0
20250219,192100,5783634770,5630,5630,5630,5630,0
20250219,192000,5783634770,5630,5630,5630,5630,0
20250219,191900,5783634770,5630,5630,5630,5630,0
20250219,191800,5783634770,5630,5630,5630,5630,0
20250219,191700,5783634770,5630,5630,5630,5630,0
20250219,191600,5783634770,5630,5630,5630,5630,15035
20250219,191500,5783634770,5630,5630,5630,5630,0
20250219,191400,5783634770,5630,5630,5630,5630,0
20250219,191300,5783634770,5630,5630,5630,5630,0
20250219,191200,5783634770,5630,5630,5630,5630,0
20250219,191100,5783634770,5630,5630,5630,5630,0
20250219,191000,5783634770,5630,5630,5630,5630,0
20250219,190900,5783634770,5630,5630,5630,5630,0
20250219,190800,5783634770,5630,5630,5630,5630,0
20250219,190700,5783634770,5630,5630,5630,5630,0
20250219,190600,5783634770,5630,5630,5630,5630,0
20250219,190500,5783634770,5630,5630,5630,5630,0
20250219,190400,5783634770,5630,5630,5630,5630,0
20250219,190300,5783634770,5630,5630,5630,5630,0
20250219,190200,5783634770,5630,5630,5630,5630,0
20250219,190100,5783634770,5630,5630,5630,5630,0
20250219,190000,5783634770,5630,5630,5630,5630,0
20250219,185900,5783634770,5630,5630,5630,5630,0
20250219,185800,5783634770,5630,5630,5630,5630,0
20250219,185700,5783634770,5630,5630,5630,5630,0
20250219,185600,5783634770,5630,5630,5630,5630,0
20250219,185500,5783634770,5630,5630,5630,5630,0
20250219,185400,5783634770,5630,5630,5630,5630,0
20250219,185300,5783634770,5630,5630,5630,5630,0
20250219,185200,5783634770,5630,5630,5630,5630,0
20250219,185100,5783634770,5630,5630,5630,5630,0
20250219,185000,5783634770,5630,5630,5630,5630,0
20250219,184900,5783634770,5630,5630,5630,5630,0
20250219,184800,5783634770,5630,5630,5630,5630,0
20250219,184700,5783634770,5630,5630,5630,5630,0
20250219,184600,5783634770,5630,5630,5630,5630,15035
20250219,184500,5783634770,5630,5630,5630,5630,0
20250219,184400,5783634770,5630,5630,5630,5630,0
20250219,184300,5783634770,5630,5630,5630,5630,0
20250219,184200,5783634770,5630,5630,5630,5630,0
20250219,184100,5783634770,5630,5630,5630,5630,0
20250219,184000,5783634770,5630,5630,5630,5630,0
20250219,183900,5783634770,5630,5630,5630,5630,0
20250219,183800,5783634770,5630,5630,5630,5630,0
20250219,183700,5783634770,5630,5630,5630,5630,0
20250219,183600,5783634770,5630,5630,5630,5630,0
20250219,183500,5783634770,5630,5630,5630,5630,0
20250219,183400,5783634770,5630,5630,5630,5630,0
20250219,183300,5783634770,5630,5630,5630,5630,0
20250219,183200,5783634770,5630,5630,5630,5630,0
20250219,183100,5783634770,5630,5630,5630,5630,0
20250219,183000,5783634770,5630,5630,5630,5630,0
20250219,182900,5783634770,5630,5630,5630,5630,0
20250219,182800,5783634770,5630,5630,5630,5630,0
20250219,182700,5783634770,5630,5630,5630,5630,0
20250219,182600,5783634770,5630,5630,5630,5630,0
20250219,182500,5783634770,5630,5630,5630,5630,0
20250219,182400,5783634770,5630,5630,5630,5630,0
20250219,182300,5783634770,5630,5630,5630,5630,0
20250219,182200,5783634770,5630,5630,5630,5630,0
20250219,182100,5783634770,5630,5630,5630,5630,0
20250219,182000,5783634770,5630,5630,5630,5630,0
20250219,181900,5783634770,5630,5630,5630,5630,0
20250219,181800,5783634770,5630,5630,5630,5630,0
20250219,181700,5783634770,5630,5630,5630,5630,0
20250219,181600,5783634770,5630,5630,5630,5630,15035
20250219,181500,5783634770,5630,5630,5630,5630,0
20250219,181400,5783634770,5630,5630,5630,5630,0
20250219,181300,5783634770,5630,5630,5630,5630,0
20250219,181200,5783634770,5630,5630,5630,5630,0
20250219,181100,5783634770,5630,5630,5630,5630,0
20250219,181000,5783634770,5630,5630,5630,5630,0
20250219,180900,5783634770,5630,5630,5630,5630,0
20250219,180800,5783634770,5630,5630,5630,5630,0
20250219,180700,5783634770,5630,5630,5630,5630,0
20250219,180600,5783634770,5630,5630,5630,5630,0
20250219,180500,5783634770,5630,5630,5630,5630,0
20250219,180400,5783634770,5630,5630,5630,5630,0
20250219,180300,5783634770,5630,5630,5630,5630,0
20250219,180200,5783634770,5630,5630,5630,5630,0
20250219,180100,5783634770,5630,5630,5630,5630,0
20250219,180000,5783634770,5630,5630,5630,5630,0
20250219,175900,5783634770,5630,5630,5630,5630,0
20250219,175800,5783634770,5630,5630,5630,5630,0
20250219,175700,5783634770,5630,5630,5630,5630,0
20250219,175600,5783634770,5630,5630,5630,5630,0
20250219,175500,5783634770,5630,5630,5630,5630,0
20250219,175400,5783634770,5630,5630,5630,5630,0
20250219,175300,5783634770,5630,5630,5630,5630,0
20250219,175200,5783634770,5630,5630,5630,5630,0
20250219,175100,5783634770,5630,5630,5630,5630,0
20250219,175000,5783634770,5630,5630,5630,5630,0
20250219,174900,5783634770,5630,5630,5630,5630,0
20250219,174800,5783634770,5630,5630,5630,5630,0
20250219,174700,5783634770,5630,5630,5630,5630,0
20250219,174600,5783634770,5630,5630,5630,5630,15035
20250219,174500,5783634770,5630,5630,5630,5630,0
20250219,174400,5783634770,5630,5630,5630,5630,0
20250219,174300,5783634770,5630,5630,5630,5630,0
20250219,174200,5783634770,5630,5630,5630,5630,0
20250219,174100,5783634770,5630,5630,5630,5630,0
20250219,174000,5783634770,5630,5630,5630,5630,0
20250219,173900,5783634770,5630,5630,5630,5630,0
20250219,173800,5783634770,5630,5630,5630,5630,0
20250219,173700,5783634770,5630,5630,5630,5630,0
20250219,173600,5783634770,5630,5630,5630,5630,0
20250219,173500,5783634770,5630,5630,5630,5630,0
20250219,173400,5783634770,5630,5630,5630,5630,0
20250219,173300,5783634770,5630,5630,5630,5630,0
20250219,173200,5783634770,5630,5630,5630,5630,0
20250219,173100,5783634770,5630,5630,5630,5630,0
20250219,173000,5783634770,5630,5630,5630,5630,0
20250219,172900,5783634770,5630,5630,5630,5630,0
20250219,172800,5783634770,5630,5630,5630,5630,0
20250219,172700,5783634770,5630,5630,5630,5630,0
20250219,172600,5783634770,5630,5630,5630,5630,0
20250219,172500,5783634770,5630,5630,5630,5630,0
20250219,172400,5783634770,5630,5630,5630,5630,0
20250219,172300,5783634770,5630,5630,5630,5630,0
20250219,172200,5783634770,5630,5630,5630,5630,0
20250219,172100,5783634770,5630,5630,5630,5630,0
20250219,172000,5783634770,5630,5630,5630,5630,0
20250219,171900,5783634770,5630,5630,5630,5630,0
20250219,171800,5783634770,5630,5630,5630,5630,0
20250219,171700,5783634770,5630,5630,5630,5630,0
20250219,171600,5783634770,5630,5630,5630,5630,15035
20250219,171500,5783634770,5630,5630,5630,5630,0
20250219,171400,5783634770,5630,5630,5630,5630,0
20250219,171300,5783634770,5630,5630,5630,5630,0
20250219,171200,5783634770,5630,5630,5630,5630,0
20250219,171100,5783634770,5630,5630,5630,5630,0
20250219,171000,5783634770,5630,5630,5630,5630,0
20250219,170900,5783634770,5630,5630,5630,5630,0
20250219,170800,5783634770,5630,5630,5630,5630,0
20250219,170700,5783634770,5630,5630,5630,5630,0
20250219,170600,5783634770,5630,5630,5630,5630,0
20250219,170500,5783634770,5630,5630,5630,5630,0
20250219,170400,5783634770,5630,5630,5630,5630,0
20250219,170300,5783634770,5630,5630,5630,5630,0
20250219,170200,5783634770,5630,5630,5630,5630,0
20250219,170100,5783634770,5630,5630,5630,5630,0
20250219,170000,5783634770,5630,5630,5630,5630,0
20250219,165900,5783634770,5630,5630,5630,5630,0
20250219,165800,5783634770,5630,5630,5630,5630,0
20250219,165700,5783634770,5630,5630,5630,5630,0
20250219,165600,5783634770,5630,5630,5630,5630,0
20250219,165500,5783634770,5630,5630,5630,5630,0
20250219,165400,5783634770,5630,5630,5630,5630,0
20250219,165300,5783634770,5630,5630,5630,5630,0
20250219,165200,5783634770,5630,5630,5630,5630,0
20250219,165100,5783634770,5630,5630,5630,5630,0
20250219,165000,5783634770,5630,5630,5630,5630,0
20250219,164900,5783634770,5630,5630,5630,5630,0
20250219,164800,5783634770,5630,5630,5630,5630,0
20250219,164700,5783634770,5630,5630,5630,5630,0
20250219,164600,5783634770,5630,5630,5630,5630,15035
20250219,164500,5783634770,5630,5630,5630,5630,0
20250219,164400,5783634770,5630,5630,5630,5630,0
20250219,164300,5783634770,5630,5630,5630,5630,0
20250219,164200,5783634770,5630,5630,5630,5630,0
20250219,164100,5783634770,5630,5630,5630,5630,0
20250219,164000,5783634770,5630,5630,5630,5630,0
20250219,163900,5783634770,5630,5630,5630,5630,0
20250219,163800,5783634770,5630,5630,5630,5630,0
20250219,163700,5783634770,5630,5630,5630,5630,0
20250219,163600,5783634770,5630,5630,5630,5630,0
20250219,163500,5783634770,5630,5630,5630,5630,0
20250219,163400,5783634770,5630,5630,5630,5630,0
20250219,163300,5783634770,5630,5630,5630,5630,0
20250219,163200,5783634770,5630,5630,5630,5630,0
20250219,163100,5783634770,5630,5630,5630,5630,0
20250219,163000,5783634770,5630,5630,5630,5630,0
20250219,162900,5783634770,5630,5630,5630,5630,0
20250219,162800,5783634770,5630,5630,5630,5630,0
20250219,162700,5783634770,5630,5630,5630,5630,0
20250219,162600,5783634770,5630,5630,5630,5630,0
20250219,162500,5783634770,5630,5630,5630,5630,0
20250219,162400,5783634770,5630,5630,5630,5630,0
20250219,162300,5783634770,5630,5630,5630,5630,0
20250219,162200,5783634770,5630,5630,5630,5630,0
20250219,162100,5783634770,5630,5630,5630,5630,0
20250219,162000,5783634770,5630,5630,5630,5630,0
20250219,161900,5783634770,5630,5630,5630,5630,0
20250219,161800,5783634770,5630,5630,5630,5630,0
20250219,161700,5783634770,5630,5630,5630,5630,0
20250219,161600,5783634770,5630,5630,5630,5630,15035
20250219,161500,5783634770,5630,5630,5630,5630,0
20250219,161400,5783634770,5630,5630,5630,5630,0
20250219,161300,5783634770,5630,5630,5630,5630,0
20250219,161200,5783634770,5630,5630,5630,5630,0
20250219,161100,5783634770,5630,5630,5630,5630,0
20250219,161000,5783634770,5630,5630,5630,5630,0
20250219,160900,5783634770,5630,5630,5630,5630,0
20250219,160800,5783634770,5630,5630,5630,5630,0
20250219,160700,5783634770,5630,5630,5630,5630,0
20250219,160600,5783634770,5630,5630,5630,5630,0
20250219,160500,5783634770,5630,5630,5630,5630,0
20250219,160400,5783634770,5630,5630,5630,5630,0
20250219,160300,5783634770,5630,5630,5630,5630,0
20250219,160200,5783634770,5630,5630,5630,5630,0
20250219,160100,5783634770,5630,5630,5630,5630,0
20250219,160000,5783634770,5630,5630,5630,5630,0
20250219,155900,5783634770,5630,5630,5630,5630,0
20250219,155800,5783634770,5630,5630,5630,5630,0
20250219,155700,5783634770,5630,5630,5630,5630,0
20250219,155600,5783634770,5630,5630,5630,5630,0
20250219,155500,5783634770,5630,5630,5630,5630,0
20250219,155400,5783634770,5630,5630,5630,5630,0
20250219,155300,5783634770,5630,5630,5630,5630,0
20250219,155200,5783634770,5630,5630,5630,5630,0
20250219,155100,5783634770,5630,5630,5630,5630,0
20250219,155000,5783634770,5630,5630,5630,5630,0
20250219,154900,5783634770,5630,5630,5630,5630,0
20250219,154800,5783634770,5630,5630,5630,5630,0
20250219,154700,5783634770,5630,5630,5630,5630,0
20250219,154600,5783634770,5630,5630,5630,5630,15035
20250219,154500,5783634770,5630,5630,5630,5630,0
20250219,154400,5783634770,5630,5630,5630,5630,0
20250219,154300,5783634770,5630,5630,5630,5630,0
20250219,154200,5783634770,5630,5630,5630,5630,0
20250219,154100,5783634770,5630,5630,5630,5630,0
20250219,154000,5783634770,5630,5630,5630,5630,0
20250219,153900,5783634770,5630,5630,5630,5630,0
20250219,153800,5783634770,5630,5630,5630,5630,0
20250219,153700,5783634770,5630,5630,5630,5630,0
20250219,153600,5783634770,5630,5630,5630,5630,0
20250219,153500,5783634770,5630,5630,5630,5630,0
20250219,153400,5783634770,5630,5630,5630,5630,0
20250219,153300,5783634770,5630,5630,5630,5630,0
20250219,153200,5783634770,5630,5630,5630,5630,0
20250219,153100,5783634770,5630,5630,5630,5630,0
20250219,153000,5783634770,5630,5630,5630,5630,15035
20250219,152900,5698987720,5600,5600,5600,5600,0
20250219,152800,5698987720,5600,5600,5600,5600,0
20250219,152700,5698987720,5600,5600,5600,5600,0
20250219,152600,5698987720,5600,5600,5600,5600,0
20250219,152500,5698987720,5600,5600,5600,5600,0
20250219,152400,5698987720,5600,5600,5600,5600,0
20250219,152300,5698987720,5600,5600,5600,5600,0
20250219,152200,5698987720,5600,5600,5600,5600,0
20250219,152100,5698987720,5600,5600,5600,5600,0
20250219,152000,5698987720,5600,5600,5600,5600,0
20250219,151900,5698987720,5600,5620,5620,5600,4976
20250219,151800,5671099850,5620,5610,5620,5610,6035
20250219,151700,5637240430,5610,5620,5620,5600,1788
20250219,151600,5627209540,5620,5620,5620,5610,2913
20250219,151500,5610842680,5620,5620,5630,5620,268
20250219,151400,5609336170,5620,5620,5620,5620,3182
20250219,151300,5591453330,5610,5610,5620,5610,942
20250219,151200,5586167480,5610,5610,5610,5610,2356
20250219,151100,5572950320,5610,5610,5620,5600,1712
20250219,151000,5563345780,5610,5610,5610,5600,6339
20250219,150900,5527791290,5600,5590,5600,5590,11270
20250219,150800,5464719270,5580,5590,5600,5580,6271
20250219,150700,5429676770,5580,5570,5590,5570,3959
20250219,150600,5407559860,5580,5590,5590,5570,2461
20250219,150500,5393847320,5580,5580,5590,5580,3647
20250219,150400,5373484190,5580,5590,5590,5580,868
20250219,150300,5368639570,5590,5590,5590,5580,1815
20250219,150200,5358498750,5580,5590,5590,5580,9853
20250219,150100,5303502610,5600,5590,5600,5580,7507
20250219,150000,5261562500,5590,5580,5590,5580,1065
20250219,145900,5255609850,5580,5580,5590,5580,948
20250219,145800,5250319990,5580,5590,5590,5580,1176
20250219,145700,5243756730,5590,5590,5590,5590,491
20250219,145600,5241012040,5590,5590,5590,5580,1944
20250219,145500,5230146610,5590,5590,5590,5590,1292
20250219,145400,5222924330,5580,5590,5590,5580,374
20250219,145300,5220837360,5590,5580,5590,5580,4078
20250219,145200,5198056240,5590,5580,5590,5580,1142
20250219,145100,5191675210,5590,5580,5590,5580,109
20250219,145000,5191066150,5590,5590,5590,5590,130
20250219,144900,5190339450,5590,5590,5590,5580,16
20250219,144800,5190250100,5590,5580,5590,5580,1241
20250219,144700,5183325190,5590,5600,5600,5590,5770
20250219,144600,5151064190,5600,5600,5600,5600,49
20250219,144500,5150789790,5600,5600,5600,5590,783
20250219,144400,5146405490,5600,5600,5600,5600,2
20250219,144300,5146394290,5590,5600,5600,5590,334
20250219,144200,5144526230,5600,5600,5600,5600,31
20250219,144100,5144352630,5590,5590,5600,5590,1332
20250219,144000,5136906650,5600,5590,5600,5590,483
20250219,143900,5134202120,5590,5590,5590,5590,12
20250219,143800,5134135040,5590,5590,5600,5590,217
20250219,143700,5132921910,5590,5600,5600,5590,220
20250219,143600,5131692010,5590,5600,5600,5590,85
20250219,143500,5131216040,5600,5600,5600,5600,72
20250219,143400,5130812840,5600,5600,5600,5600,15
20250219,143300,5130728840,5600,5600,5600,5600,1487
20250219,143200,5122401640,5600,5580,5600,5580,693
20250219,143100,5118526440,5570,5590,5590,5570,6439
20250219,143000,5082626710,5590,5600,5600,5590,12103
20250219,142900,5014957400,5590,5590,5590,5590,1515
20250219,142800,5006488550,5590,5590,5590,5590,0
20250219,142700,5006488550,5590,5600,5600,5590,4839
20250219,142600,4979407590,5590,5590,5600,5590,838
20250219,142500,4974723150,5590,5590,5590,5590,37
20250219,142400,4974516320,5600,5600,5600,5600,4
20250219,142300,4974493920,5590,5600,5600,5590,16
20250219,142200,4974404430,5600,5600,5600,5600,1925
20250219,142100,4963624430,5600,5610,5610,5600,2515
20250219,142000,4949526980,5610,5610,5610,5610,1567
20250219,141900,4940736110,5610,5620,5620,5610,647
20250219,141800,4937103730,5620,5610,5620,5610,1315
20250219,141700,4929716530,5610,5610,5610,5610,2
20250219,141600,4929705310,5610,5610,5610,5610,0
20250219,141500,4929705310,5610,5610,5620,5610,1675
20250219,141400,4920302350,5610,5610,5610,5610,1487
20250219,141300,4911960280,5610,5620,5620,5610,2648
20250219,141200,4897104990,5610,5610,5610,5610,198
20250219,141100,4895994210,5610,5610,5610,5610,545
20250219,141000,4892936760,5610,5610,5610,5610,688
20250219,140900,4889077080,5620,5610,5620,5610,1128
20250219,140800,4882748980,5610,5610,5610,5610,22
20250219,140700,4882625560,5610,5610,5610,5610,160
20250219,140600,4881727960,5610,5620,5620,5610,179
20250219,140500,4880722970,5620,5620,5620,5610,292
20250219,140400,4879082540,5610,5610,5610,5610,1121
20250219,140300,4872793730,5610,5600,5610,5590,2509
20250219,140200,4858762420,5600,5610,5610,5600,146
20250219,140100,4857944590,5610,5610,5610,5610,2
20250219,140000,4857933370,5600,5600,5600,5600,1208
20250219,135900,4851168570,5600,5600,5600,5600,50
20250219,135800,4850888570,5590,5590,5590,5590,1320
20250219,135700,4843509770,5590,5590,5600,5590,2230
20250219,135600,4831043870,5590,5590,5590,5590,5950
20250219,135500,4797783370,5600,5590,5600,5590,3
20250219,135400,4797766590,5590,5600,5600,5590,520
20250219,135300,4794859530,5610,5600,5610,5600,8
20250219,135200,4794814710,5590,5590,5590,5590,210
20250219,135100,4793640810,5600,5600,5600,5600,1
20250219,135000,4793635210,5590,5610,5610,5590,16
20250219,134900,4793545670,5590,5600,5600,5590,2030
20250219,134800,4782179840,5600,5600,5600,5590,805
20250219,134700,4777672330,5600,5600,5600,5590,117
20250219,134600,4777017140,5600,5590,5600,5590,414
20250219,134500,4774702860,5590,5580,5590,5580,21
20250219,134400,4774585670,5590,5590,5600,5590,49
20250219,134300,4774311630,5590,5590,5590,5590,225
20250219,134200,4773053880,5590,5580,5590,5580,662
20250219,134100,4769359710,5580,5580,5580,5580,357
20250219,134000,4767367650,5580,5580,5580,5570,1219
20250219,133900,4760577760,5580,5580,5580,5580,1255
20250219,133800,4753574860,5570,5580,5580,5570,1113
20250219,133700,4747365320,5570,5580,5580,5570,1930
20250219,133600,4736597170,5580,5590,5590,5580,2740
20250219,133500,4721307920,5590,5590,5590,5590,2
20250219,133400,4721296740,5580,5590,5600,5580,2019
20250219,133300,4710011100,5590,5600,5600,5590,709
20250219,133200,4706047690,5600,5590,5600,5590,1623
20250219,133100,4696964290,5590,5590,5590,5590,650
20250219,133000,4693330790,5590,5590,5590,5590,714
20250219,132900,4689339530,5590,5590,5590,5590,485
20250219,132800,4686628380,5590,5590,5590,5590,581
20250219,132700,4683380590,5600,5600,5600,5600,15
20250219,132600,4683296590,5600,5600,5600,5600,1011
20250219,132500,4677634990,5600,5600,5600,5600,177
20250219,132400,4676643790,5580,5590,5590,5580,645
20250219,132300,4673040590,5590,5590,5600,5590,1828
20250219,132200,4662821530,5590,5600,5600,5590,428
20250219,132100,4660428730,5600,5600,5600,5600,31
20250219,132000,4660255130,5600,5600,5600,5600,1043
20250219,131900,4654414330,5600,5600,5600,5600,778
20250219,131800,4650057530,5600,5600,5600,5600,392
20250219,131700,4647862330,5600,5610,5610,5600,55
20250219,131600,4647554230,5610,5610,5610,5610,36
20250219,131500,4647352270,5600,5600,5600,5600,654
20250219,131400,4643689870,5610,5600,5610,5600,169
20250219,131300,4642743370,5600,5600,5600,5600,69
20250219,131200,4642356970,5600,5600,5600,5600,2759
20250219,131100,4626906570,5600,5600,5600,5600,116
20250219,131000,4626256970,5600,5600,5600,5590,170
20250219,130900,4625305970,5590,5600,5600,5590,4394
20250219,130800,4600742770,5600,5590,5600,5590,580
20250219,130700,4597500470,5590,5590,5600,5590,1908
20250219,130600,4586834650,5590,5600,5600,5590,475
20250219,130500,4584179250,5600,5590,5600,5590,17
20250219,130400,4584084150,5590,5600,5600,5590,1161
20250219,130300,4577592290,5600,5590,5600,5580,2780
20250219,130200,4562053080,5600,5610,5610,5600,4679
20250219,130100,4535850370,5600,5600,5600,5600,550
20250219,130000,4532770370,5610,5610,5610,5610,450
20250219,125900,4530245870,5610,5610,5610,5610,151
20250219,125800,4529398760,5610,5610,5610,5610,100
20250219,125700,4528837760,5610,5610,5610,5610,276
20250219,125600,4527289400,5610,5600,5610,5600,1002
20250219,125500,4521678180,5600,5610,5610,5600,378
20250219,125400,4519557970,5610,5620,5620,5610,1618
20250219,125300,4510479190,5610,5610,5610,5610,408
20250219,125200,4508190310,5610,5610,5610,5610,627
20250219,125100,4504672840,5610,5610,5610,5610,597
20250219,125000,4501323670,5610,5620,5620,5610,720
20250219,124900,4497283970,5600,5600,5600,5600,1144
20250219,124800,4490877570,5600,5610,5610,5600,1432
20250219,124700,4482856370,5620,5610,5620,5600,3184
20250219,124600,4465001430,5630,5610,5630,5610,17
20250219,124500,4464905920,5630,5610,5630,5610,89
20250219,124400,4464406590,5620,5620,5620,5610,491
20250219,124300,4461647550,5620,5630,5640,5620,1031
20250219,124200,4455849830,5640,5640,5640,5640,910
20250219,124100,4450717430,5640,5640,5640,5640,600
20250219,124000,4447333430,5630,5630,5630,5630,84
20250219,123900,4446860510,5630,5640,5640,5620,24
20250219,123800,4446725560,5640,5640,5640,5640,1
20250219,123700,4446719920,5620,5630,5640,5620,1241
20250219,123600,4439744190,5630,5650,5650,5620,934
20250219,123500,4434489410,5650,5650,5650,5650,999
20250219,123400,4428845060,5650,5640,5650,5630,98
20250219,123300,4428292400,5630,5630,5640,5630,804
20250219,123200,4423765380,5640,5640,5640,5640,50
20250219,123100,4423483380,5630,5640,5660,5630,2443
20250219,123000,4409681850,5640,5630,5640,5620,554
20250219,122900,4406561370,5640,5630,5640,5630,2181
20250219,122800,4394281830,5620,5610,5620,5610,2253
20250219,122700,4381623970,5610,5610,5610,5610,704
20250219,122600,4377674530,5610,5610,5610,5610,502
20250219,122500,4374858310,5610,5610,5610,5610,50
20250219,122400,4374577810,5610,5610,5610,5610,1666
20250219,122300,4365231550,5610,5610,5610,5610,0
20250219,122200,4365231550,5610,5620,5620,5610,2065
20250219,122100,4353646420,5630,5630,5630,5620,253
20250219,122000,4352224330,5620,5620,5620,5620,214
20250219,121900,4351021650,5620,5620,5620,5620,510
20250219,121800,4348155450,5620,5620,5630,5620,304
20250219,121700,4346446440,5620,5620,5620,5620,139
20250219,121600,4345665260,5610,5620,5620,5610,477
20250219,121500,4342984550,5620,5620,5620,5620,245
20250219,121400,4341607650,5620,5620,5620,5610,829
20250219,121300,4336950530,5620,5620,5620,5620,1
20250219,121200,4336944910,5610,5610,5620,5610,550
20250219,121100,4333859310,5610,5610,5610,5610,1634
20250219,121000,4324692570,5610,5610,5610,5610,1351
20250219,120900,4317113460,5610,5610,5610,5610,1581
20250219,120800,4308244050,5610,5610,5610,5610,200
20250219,120700,4307122050,5620,5610,5620,5600,2314
20250219,120600,4294138830,5600,5610,5610,5600,620
20250219,120500,4290665830,5610,5610,5610,5600,448
20250219,120400,4288156980,5610,5610,5610,5610,1623
20250219,120300,4279051950,5620,5610,5620,5610,921
20250219,120200,4273884930,5620,5620,5620,5620,247
20250219,120100,4272496790,5630,5620,5630,5620,1574
20250219,120000,4263640170,5630,5630,5630,5620,1050
20250219,115900,4257738670,5630,5630,5630,5630,142
20250219,115800,4256939210,5630,5630,5630,5630,349
20250219,115700,4254974340,5620,5620,5620,5620,1547
20250219,115600,4246280200,5630,5630,5630,5630,32
20250219,115500,4246100040,5620,5640,5640,5620,173
20250219,115400,4245126430,5640,5630,5640,5620,611
20250219,115300,4241686550,5640,5640,5640,5630,66
20250219,115200,4241314840,5640,5640,5640,5640,35
20250219,115100,4241117440,5640,5630,5640,5630,1122
20250219,115000,4234796670,5630,5620,5630,5620,248
20250219,114900,4233401430,5630,5630,5630,5630,303
20250219,114800,4231695540,5630,5630,5640,5630,1058
20250219,114700,4225738990,5630,5630,5630,5620,933
20250219,114600,4220491200,5630,5630,5630,5630,415
20250219,114500,4218154750,5630,5630,5630,5630,101
20250219,114400,4217586120,5630,5620,5630,5610,1007
20250219,114300,4211923310,5610,5610,5620,5590,1489
20250219,114200,4203595830,5610,5620,5630,5610,3401
20250219,114100,4184470820,5630,5620,5630,5620,179
20250219,114000,4183463250,5620,5610,5620,5600,2046
20250219,113900,4172001390,5610,5620,5620,5600,1639
20250219,113800,4162801630,5610,5620,5620,5590,2685
20250219,113700,4147745640,5620,5600,5620,5580,8983
20250219,113600,4097475340,5610,5630,5650,5610,4720
20250219,113500,4070957800,5630,5660,5670,5620,13444
20250219,113400,3995170400,5660,5630,5660,5610,13290
20250219,113300,3920176420,5610,5590,5710,5590,51278
20250219,113200,3629364160,5590,5590,5590,5590,506
20250219,113100,3626535620,5590,5600,5600,5590,11
20250219,113000,3626474030,5600,5580,5600,5580,303
20250219,112900,3624783270,5590,5590,5590,5590,144
20250219,112800,3623978310,5590,5580,5590,5580,726
20250219,112700,3619925720,5580,5590,5590,5580,482
20250219,112600,3617232230,5590,5590,5590,5590,205
20250219,112500,3616086280,5590,5590,5590,5580,85
20250219,112400,3615611430,5580,5580,5580,5580,414
20250219,112300,3613301310,5580,5580,5580,5580,2
20250219,112200,3613290150,5590,5590,5590,5590,70
20250219,112100,3612898850,5580,5580,5590,5580,855
20250219,112000,3608127150,5580,5600,5600,5580,5121
20250219,111900,3579469390,5610,5610,5610,5610,266
20250219,111800,3577977130,5610,5600,5610,5600,541
20250219,111700,3574947480,5610,5610,5610,5610,151
20250219,111600,3574100370,5600,5600,5600,5600,733
20250219,111500,3569995570,5600,5600,5600,5600,13
20250219,111400,3569922770,5590,5600,5600,5590,126
20250219,111300,3569217420,5600,5600,5610,5600,1029
20250219,111200,3563454540,5600,5590,5600,5590,480
20250219,111100,3560769690,5600,5600,5600,5600,14
20250219,111000,3560691290,5600,5600,5600,5600,116
20250219,110900,3560041690,5600,5600,5600,5600,50
20250219,110800,3559761690,5600,5610,5610,5600,148
20250219,110700,3558932650,5610,5590,5610,5590,206
20250219,110600,3557781050,5590,5590,5590,5590,16
20250219,110500,3557691610,5600,5600,5600,5600,5015
20250219,110400,3529607610,5600,5600,5600,5590,278
20250219,110300,3528051010,5600,5600,5600,5590,30
20250219,110200,3527883180,5590,5600,5600,5590,156
20250219,110100,3527011080,5600,5600,5600,5590,2056
20250219,110000,3515502640,5600,5600,5600,5600,136
20250219,105900,3514741040,5590,5590,5590,5590,954
20250219,105800,3509408180,5570,5590,5590,5570,1611
20250219,105700,3500428290,5590,5580,5590,5580,5400
20250219,105600,3470292290,5590,5590,5590,5580,743
20250219,105500,3466138930,5580,5570,5580,5570,4719
20250219,105400,3439829040,5570,5580,5580,5570,1991
20250219,105300,3428736160,5580,5580,5590,5580,212
20250219,105200,3427552160,5580,5580,5590,5580,356
20250219,105100,3425565380,5580,5590,5590,5580,1225
20250219,105000,3418729630,5590,5590,5590,5590,1359
20250219,104900,3411132820,5590,5590,5590,5590,1230
20250219,104800,3404257120,5590,5580,5590,5580,745
20250219,104700,3400096470,5590,5590,5590,5580,499
20250219,104600,3397307700,5580,5590,5590,5570,1098
20250219,104500,3391190650,5600,5590,5600,5580,965
20250219,104400,3385793360,5590,5590,5590,5590,1663
20250219,104300,3376497190,5590,5590,5590,5590,689
20250219,104200,3372645680,5590,5580,5590,5570,925
20250219,104100,3367486510,5580,5570,5580,5560,1282
20250219,104000,3360346500,5550,5560,5570,5550,2518
20250219,103900,3346347950,5570,5570,5570,5560,935
20250219,103800,3341143860,5570,5560,5570,5560,449
20250219,103700,3338643160,5560,5550,5570,5550,4376
20250219,103600,3314302700,5560,5550,5560,5540,4292
20250219,103500,3290481280,5550,5550,5560,5540,11929
20250219,103400,3224256440,5550,5550,5560,5550,5612
20250219,103300,3193101440,5570,5570,5590,5550,21995
20250219,103200,3070861130,5570,5570,5570,5560,1517
20250219,103100,3062416450,5570,5560,5570,5550,776
20250219,103000,3058101590,5560,5560,5570,5560,1410
20250219,102900,3050259250,5560,5570,5570,5560,1770
20250219,102800,3040417870,5570,5560,5570,5560,9733
20250219,102700,2986267280,5560,5570,5570,5560,2118
20250219,102600,2974490660,5570,5560,5570,5560,4155
20250219,102500,2951385420,5560,5570,5570,5560,8390
20250219,102400,2904731570,5570,5570,5570,5560,1727
20250219,102300,2895116680,5570,5580,5580,5570,6413
20250219,102200,2859366250,5580,5570,5580,5570,1984
20250219,102100,2848303320,5570,5580,5580,5570,1069
20250219,102000,2842341960,5570,5580,5580,5570,2260
20250219,101900,2829748900,5580,5580,5590,5570,1692
20250219,101800,2820308320,5580,5570,5590,5570,2216
20250219,101700,2807946050,5570,5580,5580,5570,2570
20250219,101600,2793629910,5580,5560,5580,5560,2850
20250219,101500,2777755610,5560,5590,5590,5560,17556
20250219,101400,2680042870,5580,5600,5600,5580,12043
20250219,101300,2612821080,5590,5590,5600,5590,170
20250219,101200,2611870600,5590,5610,5610,5590,6324
20250219,101100,2576501910,5600,5600,5610,5600,2418
20250219,101000,2562954700,5600,5610,5610,5600,37
20250219,100900,2562747230,5610,5610,5610,5590,1547
20250219,100800,2554096060,5610,5600,5610,5590,3863
20250219,100700,2532464000,5600,5600,5620,5600,2328
20250219,100600,2519427080,5600,5610,5610,5600,4447
20250219,100500,2494494390,5600,5600,5610,5600,3146
20250219,100400,2476874790,5590,5600,5610,5590,1616
20250219,100300,2467827090,5610,5600,5610,5580,23972
20250219,100200,2333699560,5610,5610,5610,5600,12494
20250219,100100,2263699970,5610,5610,5620,5610,4030
20250219,100000,2241089810,5620,5610,5620,5610,5398
20250219,095900,2210805380,5610,5620,5630,5610,2365
20250219,095800,2197525470,5620,5630,5630,5620,2215
20250219,095700,2185067170,5630,5630,5630,5620,4688
20250219,095600,2158720360,5620,5630,5630,5620,6981
20250219,095500,2119486620,5620,5630,5640,5620,1338
20250219,095400,2111953640,5620,5630,5630,5620,2265
20250219,095300,2099201950,5630,5630,5630,5620,1825
20250219,095200,2088937120,5630,5630,5630,5620,1768
20250219,095100,2078997730,5630,5630,5630,5620,519
20250219,095000,2076077760,5620,5630,5630,5620,923
20250219,094900,2070889670,5630,5640,5640,5620,4286
20250219,094800,2046774160,5640,5640,5640,5630,3442
20250219,094700,2027389870,5640,5630,5640,5630,776
20250219,094600,2023020140,5630,5640,5640,5620,2684
20250219,094500,2007924080,5640,5640,5640,5620,2125
20250219,094400,1995971090,5640,5620,5640,5620,2853
20250219,094300,1979917540,5620,5630,5640,5620,3564
20250219,094200,1959877950,5630,5630,5640,5630,4266
20250219,094100,1935860290,5640,5630,5640,5630,540
20250219,094000,1932820080,5630,5630,5640,5630,2732
20250219,093900,1917430790,5640,5630,5640,5630,2876
20250219,093800,1901233000,5630,5620,5640,5620,5214
20250219,093700,1871923650,5620,5620,5630,5620,5386
20250219,093600,1841621970,5620,5620,5620,5610,2023
20250219,093500,1830268950,5620,5630,5630,5620,1095
20250219,093400,1824114690,5610,5610,5620,5610,17242
20250219,093300,1727386870,5610,5620,5630,5600,18383
20250219,093200,1624269340,5620,5630,5630,5620,8622
20250219,093100,1575788790,5630,5640,5640,5620,5091
20250219,093000,1547133590,5640,5630,5640,5620,1213
20250219,092900,1540300920,5630,5630,5640,5620,3314
20250219,092800,1521638260,5630,5640,5650,5620,6592
20250219,092700,1484502820,5650,5640,5650,5640,4633
20250219,092600,1458372140,5640,5650,5650,5640,7267
20250219,092500,1417376810,5650,5650,5660,5640,3684
20250219,092400,1396567940,5650,5650,5650,5640,7990
20250219,092300,1351463500,5650,5660,5660,5640,6647
20250219,092200,1313924020,5650,5650,5660,5640,8084
20250219,092100,1268254250,5650,5660,5670,5640,20657
20250219,092000,1151505920,5660,5680,5680,5660,20019
20250219,091900,1038063300,5680,5690,5690,5680,13953
20250219,091800,958788730,5690,5700,5710,5690,4183
20250219,091700,934971170,5700,5710,5710,5700,998
20250219,091600,929280910,5700,5690,5720,5680,8089
20250219,091500,883206540,5690,5690,5690,5680,6430
20250219,091400,846656440,5680,5700,5700,5680,14332
20250219,091300,765100840,5700,5730,5730,5690,23876
20250219,091200,628840110,5730,5720,5730,5720,1407
20250219,091100,620791510,5730,5730,5740,5720,698
20250219,091000,616795120,5720,5720,5740,5720,4460
20250219,090900,591281790,5720,5730,5740,5720,4974
20250219,090800,562812860,5730,5750,5750,5720,24239
20250219,090700,423976040,5720,5750,5760,5720,24391
20250219,090600,284166840,5740,5750,5760,5740,4461
20250219,090500,258520370,5750,5760,5760,5740,6175
20250219,090400,223034830,5750,5750,5760,5750,5556
20250219,090300,191082300,5760,5750,5760,5750,1166
20250219,090200,184367860,5780,5730,5780,5730,2809
20250219,090100,168241920,5730,5730,5750,5730,10274
20250219,090000,109364980,5730,5770,5780,5730,19005