KissMeData/306620/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211800,8165987885,2755,2755,2755,2755,26588
20250219,211700,8165987885,2755,2755,2755,2755,0
20250219,211600,8165987885,2755,2755,2755,2755,0
20250219,211500,8165987885,2755,2755,2755,2755,0
20250219,211400,8165987885,2755,2755,2755,2755,0
20250219,211300,8165987885,2755,2755,2755,2755,0
20250219,211200,8165987885,2755,2755,2755,2755,0
20250219,211100,8165987885,2755,2755,2755,2755,0
20250219,211000,8165987885,2755,2755,2755,2755,0
20250219,210900,8165987885,2755,2755,2755,2755,0
20250219,210800,8165987885,2755,2755,2755,2755,0
20250219,210700,8165987885,2755,2755,2755,2755,0
20250219,210600,8165987885,2755,2755,2755,2755,0
20250219,210500,8165987885,2755,2755,2755,2755,0
20250219,210400,8165987885,2755,2755,2755,2755,0
20250219,210300,8165987885,2755,2755,2755,2755,0
20250219,210200,8165987885,2755,2755,2755,2755,0
20250219,210100,8165987885,2755,2755,2755,2755,0
20250219,210000,8165987885,2755,2755,2755,2755,0
20250219,205900,8165987885,2755,2755,2755,2755,0
20250219,205800,8165987885,2755,2755,2755,2755,0
20250219,205700,8165987885,2755,2755,2755,2755,0
20250219,205600,8165987885,2755,2755,2755,2755,0
20250219,205500,8165987885,2755,2755,2755,2755,0
20250219,205400,8165987885,2755,2755,2755,2755,0
20250219,205300,8165987885,2755,2755,2755,2755,0
20250219,205200,8165987885,2755,2755,2755,2755,0
20250219,205100,8165987885,2755,2755,2755,2755,0
20250219,205000,8165987885,2755,2755,2755,2755,0
20250219,204900,8165987885,2755,2755,2755,2755,0
20250219,204800,8165987885,2755,2755,2755,2755,26588
20250219,204700,8165987885,2755,2755,2755,2755,0
20250219,204600,8165987885,2755,2755,2755,2755,0
20250219,204500,8165987885,2755,2755,2755,2755,0
20250219,204400,8165987885,2755,2755,2755,2755,0
20250219,204300,8165987885,2755,2755,2755,2755,0
20250219,204200,8165987885,2755,2755,2755,2755,0
20250219,204100,8165987885,2755,2755,2755,2755,0
20250219,204000,8165987885,2755,2755,2755,2755,0
20250219,203900,8165987885,2755,2755,2755,2755,0
20250219,203800,8165987885,2755,2755,2755,2755,0
20250219,203700,8165987885,2755,2755,2755,2755,0
20250219,203600,8165987885,2755,2755,2755,2755,0
20250219,203500,8165987885,2755,2755,2755,2755,0
20250219,203400,8165987885,2755,2755,2755,2755,0
20250219,203300,8165987885,2755,2755,2755,2755,0
20250219,203200,8165987885,2755,2755,2755,2755,0
20250219,203100,8165987885,2755,2755,2755,2755,0
20250219,203000,8165987885,2755,2755,2755,2755,0
20250219,202900,8165987885,2755,2755,2755,2755,0
20250219,202800,8165987885,2755,2755,2755,2755,0
20250219,202700,8165987885,2755,2755,2755,2755,0
20250219,202600,8165987885,2755,2755,2755,2755,0
20250219,202500,8165987885,2755,2755,2755,2755,0
20250219,202400,8165987885,2755,2755,2755,2755,0
20250219,202300,8165987885,2755,2755,2755,2755,0
20250219,202200,8165987885,2755,2755,2755,2755,0
20250219,202100,8165987885,2755,2755,2755,2755,0
20250219,202000,8165987885,2755,2755,2755,2755,0
20250219,201900,8165987885,2755,2755,2755,2755,0
20250219,201800,8165987885,2755,2755,2755,2755,26588
20250219,201700,8165987885,2755,2755,2755,2755,0
20250219,201600,8165987885,2755,2755,2755,2755,0
20250219,201500,8165987885,2755,2755,2755,2755,0
20250219,201400,8165987885,2755,2755,2755,2755,0
20250219,201300,8165987885,2755,2755,2755,2755,0
20250219,201200,8165987885,2755,2755,2755,2755,0
20250219,201100,8165987885,2755,2755,2755,2755,0
20250219,201000,8165987885,2755,2755,2755,2755,0
20250219,200900,8165987885,2755,2755,2755,2755,0
20250219,200800,8165987885,2755,2755,2755,2755,0
20250219,200700,8165987885,2755,2755,2755,2755,0
20250219,200600,8165987885,2755,2755,2755,2755,0
20250219,200500,8165987885,2755,2755,2755,2755,0
20250219,200400,8165987885,2755,2755,2755,2755,0
20250219,200300,8165987885,2755,2755,2755,2755,0
20250219,200200,8165987885,2755,2755,2755,2755,0
20250219,200100,8165987885,2755,2755,2755,2755,0
20250219,200000,8165987885,2755,2755,2755,2755,0
20250219,195900,8165987885,2755,2755,2755,2755,0
20250219,195800,8165987885,2755,2755,2755,2755,0
20250219,195700,8165987885,2755,2755,2755,2755,0
20250219,195600,8165987885,2755,2755,2755,2755,0
20250219,195500,8165987885,2755,2755,2755,2755,0
20250219,195400,8165987885,2755,2755,2755,2755,0
20250219,195300,8165987885,2755,2755,2755,2755,0
20250219,195200,8165987885,2755,2755,2755,2755,0
20250219,195100,8165987885,2755,2755,2755,2755,0
20250219,195000,8165987885,2755,2755,2755,2755,0
20250219,194900,8165987885,2755,2755,2755,2755,0
20250219,194800,8165987885,2755,2755,2755,2755,26588
20250219,194700,8165987885,2755,2755,2755,2755,0
20250219,194600,8165987885,2755,2755,2755,2755,0
20250219,194500,8165987885,2755,2755,2755,2755,0
20250219,194400,8165987885,2755,2755,2755,2755,0
20250219,194300,8165987885,2755,2755,2755,2755,0
20250219,194200,8165987885,2755,2755,2755,2755,0
20250219,194100,8165987885,2755,2755,2755,2755,0
20250219,194000,8165987885,2755,2755,2755,2755,0
20250219,193900,8165987885,2755,2755,2755,2755,0
20250219,193800,8165987885,2755,2755,2755,2755,0
20250219,193700,8165987885,2755,2755,2755,2755,0
20250219,193600,8165987885,2755,2755,2755,2755,0
20250219,193500,8165987885,2755,2755,2755,2755,0
20250219,193400,8165987885,2755,2755,2755,2755,0
20250219,193300,8165987885,2755,2755,2755,2755,0
20250219,193200,8165987885,2755,2755,2755,2755,0
20250219,193100,8165987885,2755,2755,2755,2755,0
20250219,193000,8165987885,2755,2755,2755,2755,0
20250219,192900,8165987885,2755,2755,2755,2755,0
20250219,192800,8165987885,2755,2755,2755,2755,0
20250219,192700,8165987885,2755,2755,2755,2755,0
20250219,192600,8165987885,2755,2755,2755,2755,0
20250219,192500,8165987885,2755,2755,2755,2755,0
20250219,192400,8165987885,2755,2755,2755,2755,0
20250219,192300,8165987885,2755,2755,2755,2755,0
20250219,192200,8165987885,2755,2755,2755,2755,0
20250219,192100,8165987885,2755,2755,2755,2755,0
20250219,192000,8165987885,2755,2755,2755,2755,0
20250219,191900,8165987885,2755,2755,2755,2755,0
20250219,191800,8165987885,2755,2755,2755,2755,26588
20250219,191700,8165987885,2755,2755,2755,2755,0
20250219,191600,8165987885,2755,2755,2755,2755,0
20250219,191500,8165987885,2755,2755,2755,2755,0
20250219,191400,8165987885,2755,2755,2755,2755,0
20250219,191300,8165987885,2755,2755,2755,2755,0
20250219,191200,8165987885,2755,2755,2755,2755,0
20250219,191100,8165987885,2755,2755,2755,2755,0
20250219,191000,8165987885,2755,2755,2755,2755,0
20250219,190900,8165987885,2755,2755,2755,2755,0
20250219,190800,8165987885,2755,2755,2755,2755,0
20250219,190700,8165987885,2755,2755,2755,2755,0
20250219,190600,8165987885,2755,2755,2755,2755,0
20250219,190500,8165987885,2755,2755,2755,2755,0
20250219,190400,8165987885,2755,2755,2755,2755,0
20250219,190300,8165987885,2755,2755,2755,2755,0
20250219,190200,8165987885,2755,2755,2755,2755,0
20250219,190100,8165987885,2755,2755,2755,2755,0
20250219,190000,8165987885,2755,2755,2755,2755,0
20250219,185900,8165987885,2755,2755,2755,2755,0
20250219,185800,8165987885,2755,2755,2755,2755,0
20250219,185700,8165987885,2755,2755,2755,2755,0
20250219,185600,8165987885,2755,2755,2755,2755,0
20250219,185500,8165987885,2755,2755,2755,2755,0
20250219,185400,8165987885,2755,2755,2755,2755,0
20250219,185300,8165987885,2755,2755,2755,2755,0
20250219,185200,8165987885,2755,2755,2755,2755,0
20250219,185100,8165987885,2755,2755,2755,2755,0
20250219,185000,8165987885,2755,2755,2755,2755,0
20250219,184900,8165987885,2755,2755,2755,2755,0
20250219,184800,8165987885,2755,2755,2755,2755,26588
20250219,184700,8165987885,2755,2755,2755,2755,0
20250219,184600,8165987885,2755,2755,2755,2755,0
20250219,184500,8165987885,2755,2755,2755,2755,0
20250219,184400,8165987885,2755,2755,2755,2755,0
20250219,184300,8165987885,2755,2755,2755,2755,0
20250219,184200,8165987885,2755,2755,2755,2755,0
20250219,184100,8165987885,2755,2755,2755,2755,0
20250219,184000,8165987885,2755,2755,2755,2755,0
20250219,183900,8165987885,2755,2755,2755,2755,0
20250219,183800,8165987885,2755,2755,2755,2755,0
20250219,183700,8165987885,2755,2755,2755,2755,0
20250219,183600,8165987885,2755,2755,2755,2755,0
20250219,183500,8165987885,2755,2755,2755,2755,0
20250219,183400,8165987885,2755,2755,2755,2755,0
20250219,183300,8165987885,2755,2755,2755,2755,0
20250219,183200,8165987885,2755,2755,2755,2755,0
20250219,183100,8165987885,2755,2755,2755,2755,0
20250219,183000,8165987885,2755,2755,2755,2755,0
20250219,182900,8165987885,2755,2755,2755,2755,0
20250219,182800,8165987885,2755,2755,2755,2755,0
20250219,182700,8165987885,2755,2755,2755,2755,0
20250219,182600,8165987885,2755,2755,2755,2755,0
20250219,182500,8165987885,2755,2755,2755,2755,0
20250219,182400,8165987885,2755,2755,2755,2755,0
20250219,182300,8165987885,2755,2755,2755,2755,0
20250219,182200,8165987885,2755,2755,2755,2755,0
20250219,182100,8165987885,2755,2755,2755,2755,0
20250219,182000,8165987885,2755,2755,2755,2755,0
20250219,181900,8165987885,2755,2755,2755,2755,0
20250219,181800,8165987885,2755,2755,2755,2755,26588
20250219,181700,8165987885,2755,2755,2755,2755,0
20250219,181600,8165987885,2755,2755,2755,2755,0
20250219,181500,8165987885,2755,2755,2755,2755,0
20250219,181400,8165987885,2755,2755,2755,2755,0
20250219,181300,8165987885,2755,2755,2755,2755,0
20250219,181200,8165987885,2755,2755,2755,2755,0
20250219,181100,8165987885,2755,2755,2755,2755,0
20250219,181000,8165987885,2755,2755,2755,2755,0
20250219,180900,8165987885,2755,2755,2755,2755,0
20250219,180800,8165987885,2755,2755,2755,2755,0
20250219,180700,8165987885,2755,2755,2755,2755,0
20250219,180600,8165987885,2755,2755,2755,2755,0
20250219,180500,8165987885,2755,2755,2755,2755,0
20250219,180400,8165987885,2755,2755,2755,2755,0
20250219,180300,8165987885,2755,2755,2755,2755,0
20250219,180200,8165987885,2755,2755,2755,2755,0
20250219,180100,8165987885,2755,2755,2755,2755,0
20250219,180000,8165987885,2755,2755,2755,2755,0
20250219,175900,8165987885,2755,2755,2755,2755,0
20250219,175800,8165987885,2755,2755,2755,2755,0
20250219,175700,8165987885,2755,2755,2755,2755,0
20250219,175600,8165987885,2755,2755,2755,2755,0
20250219,175500,8165987885,2755,2755,2755,2755,0
20250219,175400,8165987885,2755,2755,2755,2755,0
20250219,175300,8165987885,2755,2755,2755,2755,0
20250219,175200,8165987885,2755,2755,2755,2755,0
20250219,175100,8165987885,2755,2755,2755,2755,0
20250219,175000,8165987885,2755,2755,2755,2755,0
20250219,174900,8165987885,2755,2755,2755,2755,0
20250219,174800,8165987885,2755,2755,2755,2755,26588
20250219,174700,8165987885,2755,2755,2755,2755,0
20250219,174600,8165987885,2755,2755,2755,2755,0
20250219,174500,8165987885,2755,2755,2755,2755,0
20250219,174400,8165987885,2755,2755,2755,2755,0
20250219,174300,8165987885,2755,2755,2755,2755,0
20250219,174200,8165987885,2755,2755,2755,2755,0
20250219,174100,8165987885,2755,2755,2755,2755,0
20250219,174000,8165987885,2755,2755,2755,2755,0
20250219,173900,8165987885,2755,2755,2755,2755,0
20250219,173800,8165987885,2755,2755,2755,2755,0
20250219,173700,8165987885,2755,2755,2755,2755,0
20250219,173600,8165987885,2755,2755,2755,2755,0
20250219,173500,8165987885,2755,2755,2755,2755,0
20250219,173400,8165987885,2755,2755,2755,2755,0
20250219,173300,8165987885,2755,2755,2755,2755,0
20250219,173200,8165987885,2755,2755,2755,2755,0
20250219,173100,8165987885,2755,2755,2755,2755,0
20250219,173000,8165987885,2755,2755,2755,2755,0
20250219,172900,8165987885,2755,2755,2755,2755,0
20250219,172800,8165987885,2755,2755,2755,2755,0
20250219,172700,8165987885,2755,2755,2755,2755,0
20250219,172600,8165987885,2755,2755,2755,2755,0
20250219,172500,8165987885,2755,2755,2755,2755,0
20250219,172400,8165987885,2755,2755,2755,2755,0
20250219,172300,8165987885,2755,2755,2755,2755,0
20250219,172200,8165987885,2755,2755,2755,2755,0
20250219,172100,8165987885,2755,2755,2755,2755,0
20250219,172000,8165987885,2755,2755,2755,2755,0
20250219,171900,8165987885,2755,2755,2755,2755,0
20250219,171800,8165987885,2755,2755,2755,2755,26588
20250219,171700,8165987885,2755,2755,2755,2755,0
20250219,171600,8165987885,2755,2755,2755,2755,0
20250219,171500,8165987885,2755,2755,2755,2755,0
20250219,171400,8165987885,2755,2755,2755,2755,0
20250219,171300,8165987885,2755,2755,2755,2755,0
20250219,171200,8165987885,2755,2755,2755,2755,0
20250219,171100,8165987885,2755,2755,2755,2755,0
20250219,171000,8165987885,2755,2755,2755,2755,0
20250219,170900,8165987885,2755,2755,2755,2755,0
20250219,170800,8165987885,2755,2755,2755,2755,0
20250219,170700,8165987885,2755,2755,2755,2755,0
20250219,170600,8165987885,2755,2755,2755,2755,0
20250219,170500,8165987885,2755,2755,2755,2755,0
20250219,170400,8165987885,2755,2755,2755,2755,0
20250219,170300,8165987885,2755,2755,2755,2755,0
20250219,170200,8165987885,2755,2755,2755,2755,0
20250219,170100,8165987885,2755,2755,2755,2755,0
20250219,170000,8165987885,2755,2755,2755,2755,0
20250219,165900,8165987885,2755,2755,2755,2755,0
20250219,165800,8165987885,2755,2755,2755,2755,0
20250219,165700,8165987885,2755,2755,2755,2755,0
20250219,165600,8165987885,2755,2755,2755,2755,0
20250219,165500,8165987885,2755,2755,2755,2755,0
20250219,165400,8165987885,2755,2755,2755,2755,0
20250219,165300,8165987885,2755,2755,2755,2755,0
20250219,165200,8165987885,2755,2755,2755,2755,0
20250219,165100,8165987885,2755,2755,2755,2755,0
20250219,165000,8165987885,2755,2755,2755,2755,0
20250219,164900,8165987885,2755,2755,2755,2755,0
20250219,164800,8165987885,2755,2755,2755,2755,26588
20250219,164700,8165987885,2755,2755,2755,2755,0
20250219,164600,8165987885,2755,2755,2755,2755,0
20250219,164500,8165987885,2755,2755,2755,2755,0
20250219,164400,8165987885,2755,2755,2755,2755,0
20250219,164300,8165987885,2755,2755,2755,2755,0
20250219,164200,8165987885,2755,2755,2755,2755,0
20250219,164100,8165987885,2755,2755,2755,2755,0
20250219,164000,8165987885,2755,2755,2755,2755,0
20250219,163900,8165987885,2755,2755,2755,2755,0
20250219,163800,8165987885,2755,2755,2755,2755,0
20250219,163700,8165987885,2755,2755,2755,2755,0
20250219,163600,8165987885,2755,2755,2755,2755,0
20250219,163500,8165987885,2755,2755,2755,2755,0
20250219,163400,8165987885,2755,2755,2755,2755,0
20250219,163300,8165987885,2755,2755,2755,2755,0
20250219,163200,8165987885,2755,2755,2755,2755,0
20250219,163100,8165987885,2755,2755,2755,2755,0
20250219,163000,8165987885,2755,2755,2755,2755,0
20250219,162900,8165987885,2755,2755,2755,2755,0
20250219,162800,8165987885,2755,2755,2755,2755,0
20250219,162700,8165987885,2755,2755,2755,2755,0
20250219,162600,8165987885,2755,2755,2755,2755,0
20250219,162500,8165987885,2755,2755,2755,2755,0
20250219,162400,8165987885,2755,2755,2755,2755,0
20250219,162300,8165987885,2755,2755,2755,2755,0
20250219,162200,8165987885,2755,2755,2755,2755,0
20250219,162100,8165987885,2755,2755,2755,2755,0
20250219,162000,8165987885,2755,2755,2755,2755,0
20250219,161900,8165987885,2755,2755,2755,2755,0
20250219,161800,8165987885,2755,2755,2755,2755,26588
20250219,161700,8165987885,2755,2755,2755,2755,0
20250219,161600,8165987885,2755,2755,2755,2755,0
20250219,161500,8165987885,2755,2755,2755,2755,0
20250219,161400,8165987885,2755,2755,2755,2755,0
20250219,161300,8165987885,2755,2755,2755,2755,0
20250219,161200,8165987885,2755,2755,2755,2755,0
20250219,161100,8165987885,2755,2755,2755,2755,0
20250219,161000,8165987885,2755,2755,2755,2755,0
20250219,160900,8165987885,2755,2755,2755,2755,0
20250219,160800,8165987885,2755,2755,2755,2755,0
20250219,160700,8165987885,2755,2755,2755,2755,0
20250219,160600,8165987885,2755,2755,2755,2755,0
20250219,160500,8165987885,2755,2755,2755,2755,0
20250219,160400,8165987885,2755,2755,2755,2755,0
20250219,160300,8165987885,2755,2755,2755,2755,0
20250219,160200,8165987885,2755,2755,2755,2755,0
20250219,160100,8165987885,2755,2755,2755,2755,0
20250219,160000,8165987885,2755,2755,2755,2755,0
20250219,155900,8165987885,2755,2755,2755,2755,0
20250219,155800,8165987885,2755,2755,2755,2755,0
20250219,155700,8165987885,2755,2755,2755,2755,0
20250219,155600,8165987885,2755,2755,2755,2755,0
20250219,155500,8165987885,2755,2755,2755,2755,0
20250219,155400,8165987885,2755,2755,2755,2755,0
20250219,155300,8165987885,2755,2755,2755,2755,0
20250219,155200,8165987885,2755,2755,2755,2755,0
20250219,155100,8165987885,2755,2755,2755,2755,0
20250219,155000,8165987885,2755,2755,2755,2755,0
20250219,154900,8165987885,2755,2755,2755,2755,0
20250219,154800,8165987885,2755,2755,2755,2755,26588
20250219,154700,8165987885,2755,2755,2755,2755,0
20250219,154600,8165987885,2755,2755,2755,2755,0
20250219,154500,8165987885,2755,2755,2755,2755,0
20250219,154400,8165987885,2755,2755,2755,2755,0
20250219,154300,8165987885,2755,2755,2755,2755,0
20250219,154200,8165987885,2755,2755,2755,2755,0
20250219,154100,8165987885,2755,2755,2755,2755,0
20250219,154000,8165987885,2755,2755,2755,2755,0
20250219,153900,8165987885,2755,2755,2755,2755,0
20250219,153800,8165987885,2755,2755,2755,2755,0
20250219,153700,8165987885,2755,2755,2755,2755,0
20250219,153600,8165987885,2755,2755,2755,2755,0
20250219,153500,8165987885,2755,2755,2755,2755,0
20250219,153400,8165987885,2755,2755,2755,2755,0
20250219,153300,8165987885,2755,2755,2755,2755,0
20250219,153200,8165987885,2755,2755,2755,2755,0
20250219,153100,8165987885,2755,2755,2755,2755,0
20250219,153000,8165987885,2755,2755,2755,2755,26588
20250219,152900,8092737945,2765,2765,2765,2765,0
20250219,152800,8092737945,2765,2765,2765,2765,0
20250219,152700,8092737945,2765,2765,2765,2765,0
20250219,152600,8092737945,2765,2765,2765,2765,0
20250219,152500,8092737945,2765,2765,2765,2765,0
20250219,152400,8092737945,2765,2765,2765,2765,0
20250219,152300,8092737945,2765,2765,2765,2765,0
20250219,152200,8092737945,2765,2765,2765,2765,0
20250219,152100,8092737945,2765,2765,2765,2765,0
20250219,152000,8092737945,2765,2765,2765,2765,0
20250219,151900,8092737945,2765,2770,2770,2765,2244
20250219,151800,8086527545,2765,2760,2765,2760,5718
20250219,151700,8070719705,2760,2760,2760,2760,1
20250219,151600,8070716945,2765,2765,2765,2765,754
20250219,151500,8068632135,2760,2760,2760,2755,3151
20250219,151400,8059941375,2765,2765,2765,2760,3952
20250219,151300,8049020855,2760,2760,2765,2760,507
20250219,151200,8047620000,2765,2770,2770,2765,1246
20250219,151100,8044173510,2770,2760,2770,2760,1710
20250219,151000,8039439950,2765,2765,2770,2765,3334
20250219,150900,8030207480,2770,2770,2770,2770,155
20250219,150800,8029778130,2770,2765,2770,2760,1301
20250219,150700,8026180620,2760,2760,2765,2755,2552
20250219,150600,8019133680,2760,2760,2760,2755,5404
20250219,150500,8004233010,2760,2760,2760,2755,1702
20250219,150400,7999539000,2760,2760,2760,2755,385
20250219,150300,7998476995,2760,2760,2760,2760,1398
20250219,150200,7994618515,2760,2760,2760,2760,189
20250219,150100,7994096875,2760,2760,2760,2760,143
20250219,150000,7993702195,2755,2755,2755,2755,709
20250219,145900,7991748900,2755,2755,2760,2755,3996
20250219,145800,7980739665,2755,2760,2765,2755,6552
20250219,145700,7962683185,2760,2760,2765,2760,1699
20250219,145600,7957993705,2755,2760,2760,2755,2729
20250219,145500,7950472965,2760,2760,2760,2760,374
20250219,145400,7949440725,2755,2755,2755,2755,1149
20250219,145300,7946275230,2755,2760,2760,2755,258
20250219,145200,7945563700,2760,2760,2760,2760,1005
20250219,145100,7942789900,2760,2755,2760,2755,133
20250219,145000,7942423230,2760,2750,2760,2750,8537
20250219,144900,7918944230,2755,2755,2755,2750,4840
20250219,144800,7905610095,2755,2755,2755,2755,4359
20250219,144700,7893601050,2755,2755,2760,2755,164
20250219,144600,7893148730,2755,2755,2755,2755,1850
20250219,144500,7888051980,2760,2760,2760,2755,240
20250219,144400,7887390480,2765,2765,2765,2765,1
20250219,144300,7887387715,2760,2765,2765,2750,6905
20250219,144200,7868348735,2760,2760,2760,2760,1502
20250219,144100,7864203215,2760,2765,2765,2760,634
20250219,144000,7862450225,2765,2760,2765,2760,834
20250219,143900,7860148375,2755,2755,2760,2755,3001
20250219,143800,7851879770,2760,2755,2765,2755,7313
20250219,143700,7831719345,2760,2760,2765,2755,14933
20250219,143600,7790535475,2760,2765,2770,2760,7336
20250219,143500,7770279180,2770,2765,2770,2765,1119
20250219,143400,7767185055,2765,2770,2770,2765,3501
20250219,143300,7757504620,2765,2770,2770,2765,1406
20250219,143200,7753615005,2770,2770,2775,2770,296
20250219,143100,7752794110,2770,2770,2770,2770,2404
20250219,143000,7746135030,2775,2770,2775,2770,942
20250219,142900,7743525675,2775,2775,2775,2770,1884
20250219,142800,7738303480,2775,2770,2775,2770,1784
20250219,142700,7733360865,2770,2775,2775,2770,519
20250219,142600,7731923210,2775,2775,2775,2775,3750
20250219,142500,7721516960,2780,2780,2780,2775,594
20250219,142400,7719868140,2780,2775,2780,2775,674
20250219,142300,7717994670,2780,2780,2780,2775,868
20250219,142200,7715583355,2780,2780,2780,2780,200
20250219,142100,7715027355,2780,2780,2780,2775,705
20250219,142000,7713070700,2775,2780,2780,2775,306
20250219,141900,7712220030,2780,2775,2780,2775,685
20250219,141800,7710316655,2775,2775,2775,2775,15
20250219,141700,7710275030,2775,2780,2780,2775,61
20250219,141600,7710105455,2780,2780,2780,2780,5
20250219,141500,7710091555,2775,2770,2775,2770,1050
20250219,141400,7707182805,2770,2775,2775,2770,2038
20250219,141300,7701537500,2775,2770,2775,2770,325
20250219,141200,7700636875,2770,2775,2775,2770,92
20250219,141100,7700381695,2775,2770,2775,2770,926
20250219,141000,7697812575,2770,2775,2775,2765,6660
20250219,140900,7679365575,2775,2780,2780,2775,5641
20250219,140800,7663710800,2780,2780,2780,2775,977
20250219,140700,7660999275,2780,2785,2785,2780,341
20250219,140600,7660051235,2785,2780,2785,2780,108
20250219,140500,7659750705,2780,2780,2780,2780,1359
20250219,140400,7655972685,2780,2785,2785,2780,1213
20250219,140300,7652600530,2785,2780,2785,2780,127
20250219,140200,7652247430,2780,2780,2780,2780,855
20250219,140100,7649870530,2785,2785,2785,2785,205
20250219,140000,7649299605,2785,2785,2785,2780,1180
20250219,135900,7646017770,2780,2790,2790,2780,1535
20250219,135800,7641743785,2790,2790,2790,2790,85
20250219,135700,7641506635,2790,2790,2790,2790,0
20250219,135600,7641506635,2790,2785,2790,2785,388
20250219,135500,7640425910,2785,2785,2785,2785,10
20250219,135400,7640398060,2790,2795,2795,2790,33
20250219,135300,7640305970,2790,2790,2800,2790,104
20250219,135200,7640015800,2800,2790,2800,2785,3393
20250219,135100,7630539985,2785,2790,2790,2785,254
20250219,135000,7629831330,2790,2790,2790,2780,327
20250219,134900,7628920000,2790,2780,2790,2780,5116
20250219,134800,7614652915,2780,2780,2780,2780,3201
20250219,134700,7605754135,2785,2785,2785,2785,4014
20250219,134600,7594575145,2790,2790,2790,2790,1507
20250219,134500,7590370615,2790,2785,2790,2785,606
20250219,134400,7588682900,2790,2790,2790,2785,1855
20250219,134300,7583508950,2785,2785,2785,2785,1
20250219,134200,7583506165,2790,2785,2790,2785,339
20250219,134100,7582561355,2785,2780,2785,2780,2042
20250219,134000,7576874575,2780,2785,2785,2780,450
20250219,133900,7575621475,2785,2785,2785,2780,501
20250219,133800,7574228190,2785,2785,2785,2785,5
20250219,133700,7574214265,2780,2785,2785,2780,308
20250219,133600,7573357985,2785,2780,2785,2780,917
20250219,133500,7570807830,2780,2775,2780,2775,1628
20250219,133400,7566282435,2775,2775,2780,2775,9373
20250219,133300,7540267360,2775,2775,2775,2770,225
20250219,133200,7539643030,2775,2770,2775,2770,945
20250219,133100,7537025320,2770,2775,2775,2765,3201
20250219,133000,7528171605,2770,2770,2770,2765,2562
20250219,132900,7521079865,2770,2770,2775,2765,17106
20250219,132800,7473721535,2775,2780,2785,2770,12200
20250219,132700,7439859655,2780,2780,2785,2780,900
20250219,132600,7437357650,2780,2780,2780,2775,1813
20250219,132500,7432318810,2780,2780,2785,2780,1841
20250219,132400,7427200795,2785,2785,2785,2780,516
20250219,132300,7425766240,2785,2780,2785,2775,7452
20250219,132200,7405075415,2785,2780,2785,2780,4780
20250219,132100,7391787010,2780,2785,2785,2780,5784
20250219,132000,7375696235,2785,2790,2790,2785,1035
20250219,131900,7372813320,2790,2790,2790,2790,258
20250219,131800,7372093500,2790,2790,2790,2790,36
20250219,131700,7371993060,2780,2785,2785,2780,3582
20250219,131600,7362029355,2785,2790,2790,2780,8063
20250219,131500,7339566080,2790,2800,2800,2790,11261
20250219,131400,7308086445,2800,2810,2810,2800,1030
20250219,131300,7305202375,2800,2805,2805,2800,428
20250219,131200,7304002335,2805,2805,2805,2805,1670
20250219,131100,7299317985,2805,2805,2805,2800,6073
20250219,131000,7282288765,2810,2810,2810,2810,173
20250219,130900,7281802635,2810,2810,2810,2810,1580
20250219,130800,7277362835,2810,2810,2810,2810,2018
20250219,130700,7271692255,2810,2800,2810,2800,914
20250219,130600,7269124770,2800,2800,2800,2800,3768
20250219,130500,7258574370,2800,2800,2800,2800,745
20250219,130400,7256488370,2800,2800,2800,2795,3891
20250219,130300,7245602605,2800,2800,2800,2800,289
20250219,130200,7244793405,2795,2795,2795,2795,2
20250219,130100,7244787815,2800,2800,2800,2800,380
20250219,130000,7243723815,2800,2800,2800,2800,7
20250219,125900,7243704215,2795,2795,2795,2795,232
20250219,125800,7243055775,2795,2795,2800,2795,399
20250219,125700,7241940565,2795,2800,2800,2795,300
20250219,125600,7241101065,2795,2795,2800,2795,2003
20250219,125500,7235502660,2795,2795,2800,2795,1359
20250219,125400,7231704245,2800,2800,2800,2795,781
20250219,125300,7229519445,2800,2795,2800,2795,2657
20250219,125200,7222093115,2795,2795,2795,2795,54
20250219,125100,7221942185,2800,2800,2800,2795,542
20250219,125000,7220425890,2800,2795,2800,2795,4671
20250219,124900,7207369175,2795,2795,2795,2795,269
20250219,124800,7206617320,2800,2800,2800,2800,318
20250219,124700,7205726920,2800,2795,2800,2795,301
20250219,124600,7204884170,2795,2795,2800,2795,2654
20250219,124500,7197466235,2800,2800,2800,2795,1393
20250219,124400,7193568745,2800,2800,2800,2800,390
20250219,124300,7192476745,2805,2800,2805,2800,1078
20250219,124200,7189458295,2800,2800,2805,2800,638
20250219,124100,7187671660,2800,2800,2800,2795,2343
20250219,124000,7181111765,2800,2795,2800,2795,1071
20250219,123900,7178113270,2795,2800,2800,2790,10158
20250219,123800,7149708090,2800,2805,2805,2800,4320
20250219,123700,7137611590,2800,2805,2805,2800,5203
20250219,123600,7123043185,2800,2805,2805,2800,23120
20250219,123500,7058307060,2805,2805,2810,2805,3121
20250219,123400,7049552645,2805,2810,2810,2805,1781
20250219,123300,7044548920,2810,2805,2810,2805,501
20250219,123200,7043143305,2810,2810,2810,2810,20
20250219,123100,7043087105,2815,2815,2815,2815,2
20250219,123000,7043081475,2815,2815,2815,2805,1467
20250219,122900,7038964990,2815,2815,2815,2805,2113
20250219,122800,7033036895,2815,2815,2815,2805,2367
20250219,122700,7026389305,2810,2815,2815,2810,35
20250219,122600,7026290805,2815,2815,2815,2815,21
20250219,122500,7026231690,2815,2815,2815,2810,9
20250219,122400,7026206365,2815,2820,2820,2815,2
20250219,122300,7026200730,2820,2820,2820,2815,499
20250219,122200,7024793665,2820,2820,2820,2820,5
20250219,122100,7024779565,2820,2810,2820,2810,4007
20250219,122000,7013508345,2815,2810,2815,2810,541
20250219,121900,7011987625,2810,2810,2810,2810,189
20250219,121800,7011456535,2810,2805,2810,2805,689
20250219,121700,7009523880,2815,2810,2815,2805,6834
20250219,121600,6990350745,2815,2815,2815,2815,0
20250219,121500,6990350745,2815,2810,2815,2810,3
20250219,121400,6990342305,2815,2810,2815,2805,2446
20250219,121300,6983480235,2815,2815,2815,2805,15126
20250219,121200,6940996765,2815,2815,2815,2815,1023
20250219,121100,6938117020,2815,2815,2820,2815,789
20250219,121000,6935895435,2820,2820,2820,2820,10
20250219,120900,6935867235,2820,2815,2820,2815,503
20250219,120800,6934451270,2815,2815,2815,2815,2220
20250219,120700,6928201970,2820,2815,2820,2815,87
20250219,120600,6927957045,2815,2815,2815,2810,1835
20250219,120500,6922792715,2815,2815,2820,2815,2217
20250219,120400,6916551850,2820,2820,2820,2815,1371
20250219,120300,6912691740,2820,2820,2820,2820,100
20250219,120200,6912409740,2820,2815,2820,2815,208
20250219,120100,6911824185,2810,2810,2810,2810,4
20250219,120000,6911812945,2810,2820,2820,2810,2048
20250219,115900,6906041745,2820,2810,2820,2810,88
20250219,115800,6905794355,2820,2815,2820,2815,1014
20250219,115700,6902939925,2815,2815,2815,2815,673
20250219,115600,6901045430,2820,2820,2820,2820,251
20250219,115500,6900337610,2820,2815,2820,2815,1005
20250219,115400,6897508515,2815,2815,2815,2815,1155
20250219,115300,6894257190,2815,2815,2820,2815,1911
20250219,115200,6888877645,2820,2825,2825,2820,1135
20250219,115100,6885674585,2825,2830,2830,2825,2625
20250219,115000,6878258950,2830,2830,2830,2825,1703
20250219,114900,6873447670,2830,2830,2830,2830,51
20250219,114800,6873303340,2825,2830,2830,2825,402
20250219,114700,6872167675,2825,2825,2825,2825,0
20250219,114600,6872167675,2825,2825,2830,2825,2315
20250219,114500,6865627755,2825,2815,2825,2815,1298
20250219,114400,6861964635,2820,2820,2820,2815,1577
20250219,114300,6857522240,2815,2815,2815,2815,1007
20250219,114200,6854687535,2815,2815,2820,2815,427
20250219,114100,6853485525,2815,2820,2825,2815,3483
20250219,114000,6843664455,2825,2825,2825,2825,273
20250219,113900,6842893230,2815,2830,2830,2815,7698
20250219,113800,6821186715,2830,2830,2830,2825,1886
20250219,113700,6815853745,2825,2830,2830,2825,1657
20250219,113600,6811164750,2825,2825,2825,2825,1081
20250219,113500,6808110925,2830,2825,2830,2825,529
20250219,113400,6806615695,2825,2830,2830,2825,310
20250219,113300,6805739895,2830,2830,2830,2830,857
20250219,113200,6803314585,2830,2825,2830,2825,3501
20250219,113100,6793424010,2825,2820,2825,2820,433
20250219,113000,6792202905,2820,2820,2820,2820,1000
20250219,112900,6789382905,2820,2820,2820,2820,151
20250219,112800,6788957085,2825,2820,2825,2820,674
20250219,112700,6787056385,2820,2820,2820,2820,1000
20250219,112600,6784236385,2820,2825,2825,2820,96
20250219,112500,6783965660,2815,2820,2825,2815,7231
20250219,112400,6763603915,2820,2820,2825,2820,3174
20250219,112300,6754653215,2820,2820,2820,2820,6289
20250219,112200,6736918235,2825,2825,2825,2820,477
20250219,112100,6735572080,2825,2825,2825,2820,3598
20250219,112000,6725411790,2825,2830,2830,2825,7212
20250219,111900,6705037340,2830,2830,2830,2825,34
20250219,111800,6704941170,2825,2830,2830,2825,2153
20250219,111700,6698848200,2830,2830,2830,2830,1020
20250219,111600,6695961600,2830,2830,2830,2830,1150
20250219,111500,6692707100,2835,2840,2840,2835,3898
20250219,111400,6681656135,2840,2840,2840,2835,1591
20250219,111300,6677139805,2840,2835,2840,2835,1130
20250219,111200,6673934735,2830,2830,2830,2830,31
20250219,111100,6673847005,2830,2830,2830,2830,119
20250219,111000,6673510235,2825,2830,2830,2825,2031
20250219,110900,6667769905,2830,2830,2835,2830,54
20250219,110800,6667617065,2825,2840,2850,2825,20363
20250219,110700,6609888805,2840,2835,2840,2835,4233
20250219,110600,6597883100,2835,2835,2835,2835,510
20250219,110500,6596437250,2835,2835,2835,2830,1561
20250219,110400,6592011820,2835,2835,2835,2830,1026
20250219,110300,6589103165,2830,2825,2830,2825,3159
20250219,110200,6580167050,2820,2825,2825,2820,1951
20250219,110100,6574659070,2825,2825,2830,2820,2326
20250219,110000,6568088295,2825,2825,2825,2825,716
20250219,105900,6566065595,2825,2820,2825,2820,88
20250219,105800,6565817410,2820,2820,2825,2820,1158
20250219,105700,6562551840,2820,2825,2825,2820,78
20250219,105600,6562331830,2820,2820,2825,2810,9435
20250219,105500,6535780225,2820,2825,2825,2820,15
20250219,105400,6535737875,2820,2820,2825,2820,1339
20250219,105300,6531961345,2825,2830,2830,2825,334
20250219,105200,6531016440,2830,2820,2830,2820,1231
20250219,105100,6527544020,2820,2830,2830,2820,436
20250219,105000,6526312985,2835,2825,2835,2825,1821
20250219,104900,6521161950,2830,2830,2830,2825,677
20250219,104800,6519246045,2825,2820,2830,2820,848
20250219,104700,6516850440,2815,2820,2820,2815,5151
20250219,104600,6502326085,2820,2820,2820,2820,1028
20250219,104500,6499427125,2820,2815,2820,2815,120
20250219,104400,6499089305,2815,2815,2815,2810,11065
20250219,104300,6467961525,2815,2815,2820,2815,2512
20250219,104200,6460890220,2815,2815,2815,2815,1732
20250219,104100,6456014640,2815,2820,2820,2810,14058
20250219,104000,6416420055,2820,2825,2830,2820,10129
20250219,103900,6387823415,2830,2825,2830,2825,3484
20250219,103800,6377978330,2830,2830,2835,2825,3906
20250219,103700,6366929490,2835,2830,2835,2830,1036
20250219,103600,6363997420,2840,2830,2840,2830,964
20250219,103500,6361264220,2835,2830,2835,2830,752
20250219,103400,6359136050,2835,2835,2840,2835,2115
20250219,103300,6353139215,2840,2830,2845,2830,3545
20250219,103200,6343070025,2840,2840,2840,2830,215
20250219,103100,6342461425,2840,2835,2840,2830,1048
20250219,103000,6339492125,2835,2835,2835,2835,689
20250219,102900,6337538810,2835,2830,2835,2830,233
20250219,102800,6336879410,2830,2830,2830,2825,1524
20250219,102700,6332568715,2830,2835,2835,2825,1089
20250219,102600,6329485935,2835,2835,2835,2825,5118
20250219,102500,6315024460,2830,2830,2835,2825,5449
20250219,102400,6299595320,2830,2830,2830,2825,138
20250219,102300,6299205300,2830,2830,2830,2830,939
20250219,102200,6296547930,2830,2825,2830,2825,7484
20250219,102100,6275399565,2825,2825,2830,2825,7268
20250219,102000,6254866830,2825,2835,2835,2825,2761
20250219,101900,6247053820,2835,2830,2835,2830,842
20250219,101800,6244670030,2830,2830,2835,2830,878
20250219,101700,6242184155,2830,2825,2830,2825,1160
20250219,101600,6238901470,2830,2825,2830,2825,769
20250219,101500,6236725255,2830,2825,2830,2825,2066
20250219,101400,6230881175,2825,2825,2830,2825,2406
20250219,101300,6224084175,2830,2825,2830,2825,3293
20250219,101200,6214781180,2825,2825,2830,2825,2316
20250219,101100,6208238460,2825,2830,2830,2825,13147
20250219,101000,6171077680,2830,2835,2835,2830,7772
20250219,100900,6149076350,2830,2835,2835,2830,20130
20250219,100800,6092058865,2835,2835,2840,2835,6406
20250219,100700,6073897585,2835,2840,2845,2835,4336
20250219,100600,6061582335,2840,2840,2845,2840,3128
20250219,100500,6052698800,2840,2840,2845,2840,11601
20250219,100400,6019751940,2845,2845,2845,2840,3588
20250219,100300,6009544085,2840,2840,2845,2840,4484
20250219,100200,5996789485,2840,2850,2850,2840,11005
20250219,100100,5965477790,2850,2850,2855,2850,5389
20250219,100000,5950118875,2855,2860,2860,2855,6388
20250219,095900,5931881110,2855,2860,2865,2855,2491
20250219,095800,5924761275,2865,2865,2865,2860,5319
20250219,095700,5909546525,2860,2865,2865,2860,1622
20250219,095600,5904902690,2865,2865,2865,2860,971
20250219,095500,5902123280,2860,2865,2865,2860,9086
20250219,095400,5876096505,2865,2870,2870,2865,903
20250219,095300,5873507405,2870,2870,2875,2865,6578
20250219,095200,5854630025,2870,2870,2870,2865,1563
20250219,095100,5850145715,2870,2860,2870,2860,4062
20250219,095000,5838505050,2865,2870,2870,2865,1706
20250219,094900,5833617030,2870,2865,2870,2860,8789
20250219,094800,5808438035,2865,2860,2865,2860,1481
20250219,094700,5804201975,2860,2860,2865,2855,4013
20250219,094600,5792724850,2860,2850,2860,2850,5841
20250219,094500,5776060240,2850,2845,2850,2845,675
20250219,094400,5774137965,2845,2850,2850,2845,2822
20250219,094300,5766099120,2850,2840,2850,2840,2154
20250219,094200,5759971185,2840,2845,2845,2840,9691
20250219,094100,5732424275,2845,2850,2850,2845,1206
20250219,094000,5728991885,2850,2845,2850,2845,1125
20250219,093900,5725790560,2845,2845,2850,2845,2575
20250219,093800,5718463755,2850,2850,2850,2845,2321
20250219,093700,5711851330,2850,2840,2850,2840,623
20250219,093600,5710077920,2845,2845,2845,2840,17838
20250219,093500,5659360530,2845,2850,2855,2845,4203
20250219,093400,5647386415,2850,2855,2860,2850,2889
20250219,093300,5639138235,2860,2860,2865,2855,6923
20250219,093200,5619342960,2865,2860,2865,2855,9273
20250219,093100,5592837165,2860,2855,2860,2855,7859
20250219,093000,5570390840,2855,2850,2860,2845,4381
20250219,092900,5557887310,2855,2850,2860,2845,6304
20250219,092800,5539918685,2845,2845,2855,2845,21632
20250219,092700,5478327455,2845,2845,2850,2845,13160
20250219,092600,5440876880,2845,2850,2855,2845,7740
20250219,092500,5418838855,2850,2855,2855,2850,6322
20250219,092400,5400814965,2855,2860,2860,2850,9267
20250219,092300,5374369500,2860,2860,2865,2855,7478
20250219,092200,5352976725,2860,2855,2865,2855,10865
20250219,092100,5321921765,2855,2835,2855,2830,24307
20250219,092000,5252926445,2835,2860,2860,2835,72809
20250219,091900,5045676285,2860,2865,2870,2860,19689
20250219,091800,4989318155,2865,2875,2875,2865,22144
20250219,091700,4925784235,2875,2885,2885,2875,22876
20250219,091600,4859915030,2885,2890,2895,2885,19808
20250219,091500,4802685000,2895,2895,2905,2890,24073
20250219,091400,4732936040,2895,2905,2905,2890,29966
20250219,091300,4646156300,2905,2895,2910,2890,57676
20250219,091200,4478807430,2895,2880,2900,2875,38383
20250219,091100,4368028855,2880,2880,2880,2870,14564
20250219,091000,4326154055,2880,2885,2885,2875,16254
20250219,090900,4279317855,2880,2870,2890,2870,15961
20250219,090800,4233335250,2870,2880,2885,2865,39594
20250219,090700,4119646625,2885,2885,2885,2875,27387
20250219,090600,4040754115,2880,2890,2900,2880,32624
20250219,090500,3946539235,2890,2890,2905,2875,50301
20250219,090400,3801505155,2890,2880,2910,2875,63754
20250219,090300,3616811080,2875,2890,2895,2865,100936
20250219,090200,3326077470,2895,2920,2925,2890,118179
20250219,090100,2983024015,2920,2900,2945,2895,235956
20250219,090000,2293915185,2900,2860,3035,2850,779650