KissMeData/373110/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213500,1726871830,4995,4995,4995,4995,4976
20250219,213400,1726871830,4995,4995,4995,4995,0
20250219,213300,1726871830,4995,4995,4995,4995,0
20250219,213200,1726871830,4995,4995,4995,4995,0
20250219,213100,1726871830,4995,4995,4995,4995,0
20250219,213000,1726871830,4995,4995,4995,4995,0
20250219,212900,1726871830,4995,4995,4995,4995,0
20250219,212800,1726871830,4995,4995,4995,4995,0
20250219,212700,1726871830,4995,4995,4995,4995,0
20250219,212600,1726871830,4995,4995,4995,4995,0
20250219,212500,1726871830,4995,4995,4995,4995,0
20250219,212400,1726871830,4995,4995,4995,4995,0
20250219,212300,1726871830,4995,4995,4995,4995,0
20250219,212200,1726871830,4995,4995,4995,4995,0
20250219,212100,1726871830,4995,4995,4995,4995,0
20250219,212000,1726871830,4995,4995,4995,4995,0
20250219,211900,1726871830,4995,4995,4995,4995,0
20250219,211800,1726871830,4995,4995,4995,4995,0
20250219,211700,1726871830,4995,4995,4995,4995,0
20250219,211600,1726871830,4995,4995,4995,4995,0
20250219,211500,1726871830,4995,4995,4995,4995,0
20250219,211400,1726871830,4995,4995,4995,4995,0
20250219,211300,1726871830,4995,4995,4995,4995,0
20250219,211200,1726871830,4995,4995,4995,4995,0
20250219,211100,1726871830,4995,4995,4995,4995,0
20250219,211000,1726871830,4995,4995,4995,4995,0
20250219,210900,1726871830,4995,4995,4995,4995,0
20250219,210800,1726871830,4995,4995,4995,4995,0
20250219,210700,1726871830,4995,4995,4995,4995,0
20250219,210600,1726871830,4995,4995,4995,4995,0
20250219,210500,1726871830,4995,4995,4995,4995,4976
20250219,210400,1726871830,4995,4995,4995,4995,0
20250219,210300,1726871830,4995,4995,4995,4995,0
20250219,210200,1726871830,4995,4995,4995,4995,0
20250219,210100,1726871830,4995,4995,4995,4995,0
20250219,210000,1726871830,4995,4995,4995,4995,0
20250219,205900,1726871830,4995,4995,4995,4995,0
20250219,205800,1726871830,4995,4995,4995,4995,0
20250219,205700,1726871830,4995,4995,4995,4995,0
20250219,205600,1726871830,4995,4995,4995,4995,0
20250219,205500,1726871830,4995,4995,4995,4995,0
20250219,205400,1726871830,4995,4995,4995,4995,0
20250219,205300,1726871830,4995,4995,4995,4995,0
20250219,205200,1726871830,4995,4995,4995,4995,0
20250219,205100,1726871830,4995,4995,4995,4995,0
20250219,205000,1726871830,4995,4995,4995,4995,0
20250219,204900,1726871830,4995,4995,4995,4995,0
20250219,204800,1726871830,4995,4995,4995,4995,0
20250219,204700,1726871830,4995,4995,4995,4995,0
20250219,204600,1726871830,4995,4995,4995,4995,0
20250219,204500,1726871830,4995,4995,4995,4995,0
20250219,204400,1726871830,4995,4995,4995,4995,0
20250219,204300,1726871830,4995,4995,4995,4995,0
20250219,204200,1726871830,4995,4995,4995,4995,0
20250219,204100,1726871830,4995,4995,4995,4995,0
20250219,204000,1726871830,4995,4995,4995,4995,0
20250219,203900,1726871830,4995,4995,4995,4995,0
20250219,203800,1726871830,4995,4995,4995,4995,0
20250219,203700,1726871830,4995,4995,4995,4995,0
20250219,203600,1726871830,4995,4995,4995,4995,0
20250219,203500,1726871830,4995,4995,4995,4995,4976
20250219,203400,1726871830,4995,4995,4995,4995,0
20250219,203300,1726871830,4995,4995,4995,4995,0
20250219,203200,1726871830,4995,4995,4995,4995,0
20250219,203100,1726871830,4995,4995,4995,4995,0
20250219,203000,1726871830,4995,4995,4995,4995,0
20250219,202900,1726871830,4995,4995,4995,4995,0
20250219,202800,1726871830,4995,4995,4995,4995,0
20250219,202700,1726871830,4995,4995,4995,4995,0
20250219,202600,1726871830,4995,4995,4995,4995,0
20250219,202500,1726871830,4995,4995,4995,4995,0
20250219,202400,1726871830,4995,4995,4995,4995,0
20250219,202300,1726871830,4995,4995,4995,4995,0
20250219,202200,1726871830,4995,4995,4995,4995,0
20250219,202100,1726871830,4995,4995,4995,4995,0
20250219,202000,1726871830,4995,4995,4995,4995,0
20250219,201900,1726871830,4995,4995,4995,4995,0
20250219,201800,1726871830,4995,4995,4995,4995,0
20250219,201700,1726871830,4995,4995,4995,4995,0
20250219,201600,1726871830,4995,4995,4995,4995,0
20250219,201500,1726871830,4995,4995,4995,4995,0
20250219,201400,1726871830,4995,4995,4995,4995,0
20250219,201300,1726871830,4995,4995,4995,4995,0
20250219,201200,1726871830,4995,4995,4995,4995,0
20250219,201100,1726871830,4995,4995,4995,4995,0
20250219,201000,1726871830,4995,4995,4995,4995,0
20250219,200900,1726871830,4995,4995,4995,4995,0
20250219,200800,1726871830,4995,4995,4995,4995,0
20250219,200700,1726871830,4995,4995,4995,4995,0
20250219,200600,1726871830,4995,4995,4995,4995,0
20250219,200500,1726871830,4995,4995,4995,4995,4976
20250219,200400,1726871830,4995,4995,4995,4995,0
20250219,200300,1726871830,4995,4995,4995,4995,0
20250219,200200,1726871830,4995,4995,4995,4995,0
20250219,200100,1726871830,4995,4995,4995,4995,0
20250219,200000,1726871830,4995,4995,4995,4995,0
20250219,195900,1726871830,4995,4995,4995,4995,0
20250219,195800,1726871830,4995,4995,4995,4995,0
20250219,195700,1726871830,4995,4995,4995,4995,0
20250219,195600,1726871830,4995,4995,4995,4995,0
20250219,195500,1726871830,4995,4995,4995,4995,0
20250219,195400,1726871830,4995,4995,4995,4995,0
20250219,195300,1726871830,4995,4995,4995,4995,0
20250219,195200,1726871830,4995,4995,4995,4995,0
20250219,195100,1726871830,4995,4995,4995,4995,0
20250219,195000,1726871830,4995,4995,4995,4995,0
20250219,194900,1726871830,4995,4995,4995,4995,0
20250219,194800,1726871830,4995,4995,4995,4995,0
20250219,194700,1726871830,4995,4995,4995,4995,0
20250219,194600,1726871830,4995,4995,4995,4995,0
20250219,194500,1726871830,4995,4995,4995,4995,0
20250219,194400,1726871830,4995,4995,4995,4995,0
20250219,194300,1726871830,4995,4995,4995,4995,0
20250219,194200,1726871830,4995,4995,4995,4995,0
20250219,194100,1726871830,4995,4995,4995,4995,0
20250219,194000,1726871830,4995,4995,4995,4995,0
20250219,193900,1726871830,4995,4995,4995,4995,0
20250219,193800,1726871830,4995,4995,4995,4995,0
20250219,193700,1726871830,4995,4995,4995,4995,0
20250219,193600,1726871830,4995,4995,4995,4995,0
20250219,193500,1726871830,4995,4995,4995,4995,4976
20250219,193400,1726871830,4995,4995,4995,4995,0
20250219,193300,1726871830,4995,4995,4995,4995,0
20250219,193200,1726871830,4995,4995,4995,4995,0
20250219,193100,1726871830,4995,4995,4995,4995,0
20250219,193000,1726871830,4995,4995,4995,4995,0
20250219,192900,1726871830,4995,4995,4995,4995,0
20250219,192800,1726871830,4995,4995,4995,4995,0
20250219,192700,1726871830,4995,4995,4995,4995,0
20250219,192600,1726871830,4995,4995,4995,4995,0
20250219,192500,1726871830,4995,4995,4995,4995,0
20250219,192400,1726871830,4995,4995,4995,4995,0
20250219,192300,1726871830,4995,4995,4995,4995,0
20250219,192200,1726871830,4995,4995,4995,4995,0
20250219,192100,1726871830,4995,4995,4995,4995,0
20250219,192000,1726871830,4995,4995,4995,4995,0
20250219,191900,1726871830,4995,4995,4995,4995,0
20250219,191800,1726871830,4995,4995,4995,4995,0
20250219,191700,1726871830,4995,4995,4995,4995,0
20250219,191600,1726871830,4995,4995,4995,4995,0
20250219,191500,1726871830,4995,4995,4995,4995,0
20250219,191400,1726871830,4995,4995,4995,4995,0
20250219,191300,1726871830,4995,4995,4995,4995,0
20250219,191200,1726871830,4995,4995,4995,4995,0
20250219,191100,1726871830,4995,4995,4995,4995,0
20250219,191000,1726871830,4995,4995,4995,4995,0
20250219,190900,1726871830,4995,4995,4995,4995,0
20250219,190800,1726871830,4995,4995,4995,4995,0
20250219,190700,1726871830,4995,4995,4995,4995,0
20250219,190600,1726871830,4995,4995,4995,4995,0
20250219,190500,1726871830,4995,4995,4995,4995,4976
20250219,190400,1726871830,4995,4995,4995,4995,0
20250219,190300,1726871830,4995,4995,4995,4995,0
20250219,190200,1726871830,4995,4995,4995,4995,0
20250219,190100,1726871830,4995,4995,4995,4995,0
20250219,190000,1726871830,4995,4995,4995,4995,0
20250219,185900,1726871830,4995,4995,4995,4995,0
20250219,185800,1726871830,4995,4995,4995,4995,0
20250219,185700,1726871830,4995,4995,4995,4995,0
20250219,185600,1726871830,4995,4995,4995,4995,0
20250219,185500,1726871830,4995,4995,4995,4995,0
20250219,185400,1726871830,4995,4995,4995,4995,0
20250219,185300,1726871830,4995,4995,4995,4995,0
20250219,185200,1726871830,4995,4995,4995,4995,0
20250219,185100,1726871830,4995,4995,4995,4995,0
20250219,185000,1726871830,4995,4995,4995,4995,0
20250219,184900,1726871830,4995,4995,4995,4995,0
20250219,184800,1726871830,4995,4995,4995,4995,0
20250219,184700,1726871830,4995,4995,4995,4995,0
20250219,184600,1726871830,4995,4995,4995,4995,0
20250219,184500,1726871830,4995,4995,4995,4995,0
20250219,184400,1726871830,4995,4995,4995,4995,0
20250219,184300,1726871830,4995,4995,4995,4995,0
20250219,184200,1726871830,4995,4995,4995,4995,0
20250219,184100,1726871830,4995,4995,4995,4995,0
20250219,184000,1726871830,4995,4995,4995,4995,0
20250219,183900,1726871830,4995,4995,4995,4995,0
20250219,183800,1726871830,4995,4995,4995,4995,0
20250219,183700,1726871830,4995,4995,4995,4995,0
20250219,183600,1726871830,4995,4995,4995,4995,0
20250219,183500,1726871830,4995,4995,4995,4995,4976
20250219,183400,1726871830,4995,4995,4995,4995,0
20250219,183300,1726871830,4995,4995,4995,4995,0
20250219,183200,1726871830,4995,4995,4995,4995,0
20250219,183100,1726871830,4995,4995,4995,4995,0
20250219,183000,1726871830,4995,4995,4995,4995,0
20250219,182900,1726871830,4995,4995,4995,4995,0
20250219,182800,1726871830,4995,4995,4995,4995,0
20250219,182700,1726871830,4995,4995,4995,4995,0
20250219,182600,1726871830,4995,4995,4995,4995,0
20250219,182500,1726871830,4995,4995,4995,4995,0
20250219,182400,1726871830,4995,4995,4995,4995,0
20250219,182300,1726871830,4995,4995,4995,4995,0
20250219,182200,1726871830,4995,4995,4995,4995,0
20250219,182100,1726871830,4995,4995,4995,4995,0
20250219,182000,1726871830,4995,4995,4995,4995,0
20250219,181900,1726871830,4995,4995,4995,4995,0
20250219,181800,1726871830,4995,4995,4995,4995,0
20250219,181700,1726871830,4995,4995,4995,4995,0
20250219,181600,1726871830,4995,4995,4995,4995,0
20250219,181500,1726871830,4995,4995,4995,4995,0
20250219,181400,1726871830,4995,4995,4995,4995,0
20250219,181300,1726871830,4995,4995,4995,4995,0
20250219,181200,1726871830,4995,4995,4995,4995,0
20250219,181100,1726871830,4995,4995,4995,4995,0
20250219,181000,1726871830,4995,4995,4995,4995,0
20250219,180900,1726871830,4995,4995,4995,4995,0
20250219,180800,1726871830,4995,4995,4995,4995,0
20250219,180700,1726871830,4995,4995,4995,4995,0
20250219,180600,1726871830,4995,4995,4995,4995,0
20250219,180500,1726871830,4995,4995,4995,4995,4976
20250219,180400,1726871830,4995,4995,4995,4995,0
20250219,180300,1726871830,4995,4995,4995,4995,0
20250219,180200,1726871830,4995,4995,4995,4995,0
20250219,180100,1726871830,4995,4995,4995,4995,0
20250219,180000,1726871830,4995,4995,4995,4995,0
20250219,175900,1726871830,4995,4995,4995,4995,0
20250219,175800,1726871830,4995,4995,4995,4995,0
20250219,175700,1726871830,4995,4995,4995,4995,0
20250219,175600,1726871830,4995,4995,4995,4995,0
20250219,175500,1726871830,4995,4995,4995,4995,0
20250219,175400,1726871830,4995,4995,4995,4995,0
20250219,175300,1726871830,4995,4995,4995,4995,0
20250219,175200,1726871830,4995,4995,4995,4995,0
20250219,175100,1726871830,4995,4995,4995,4995,0
20250219,175000,1726871830,4995,4995,4995,4995,0
20250219,174900,1726871830,4995,4995,4995,4995,0
20250219,174800,1726871830,4995,4995,4995,4995,0
20250219,174700,1726871830,4995,4995,4995,4995,0
20250219,174600,1726871830,4995,4995,4995,4995,0
20250219,174500,1726871830,4995,4995,4995,4995,0
20250219,174400,1726871830,4995,4995,4995,4995,0
20250219,174300,1726871830,4995,4995,4995,4995,0
20250219,174200,1726871830,4995,4995,4995,4995,0
20250219,174100,1726871830,4995,4995,4995,4995,0
20250219,174000,1726871830,4995,4995,4995,4995,0
20250219,173900,1726871830,4995,4995,4995,4995,0
20250219,173800,1726871830,4995,4995,4995,4995,0
20250219,173700,1726871830,4995,4995,4995,4995,0
20250219,173600,1726871830,4995,4995,4995,4995,0
20250219,173500,1726871830,4995,4995,4995,4995,4976
20250219,173400,1726871830,4995,4995,4995,4995,0
20250219,173300,1726871830,4995,4995,4995,4995,0
20250219,173200,1726871830,4995,4995,4995,4995,0
20250219,173100,1726871830,4995,4995,4995,4995,0
20250219,173000,1726871830,4995,4995,4995,4995,0
20250219,172900,1726871830,4995,4995,4995,4995,0
20250219,172800,1726871830,4995,4995,4995,4995,0
20250219,172700,1726871830,4995,4995,4995,4995,0
20250219,172600,1726871830,4995,4995,4995,4995,0
20250219,172500,1726871830,4995,4995,4995,4995,0
20250219,172400,1726871830,4995,4995,4995,4995,0
20250219,172300,1726871830,4995,4995,4995,4995,0
20250219,172200,1726871830,4995,4995,4995,4995,0
20250219,172100,1726871830,4995,4995,4995,4995,0
20250219,172000,1726871830,4995,4995,4995,4995,0
20250219,171900,1726871830,4995,4995,4995,4995,0
20250219,171800,1726871830,4995,4995,4995,4995,0
20250219,171700,1726871830,4995,4995,4995,4995,0
20250219,171600,1726871830,4995,4995,4995,4995,0
20250219,171500,1726871830,4995,4995,4995,4995,0
20250219,171400,1726871830,4995,4995,4995,4995,0
20250219,171300,1726871830,4995,4995,4995,4995,0
20250219,171200,1726871830,4995,4995,4995,4995,0
20250219,171100,1726871830,4995,4995,4995,4995,0
20250219,171000,1726871830,4995,4995,4995,4995,0
20250219,170900,1726871830,4995,4995,4995,4995,0
20250219,170800,1726871830,4995,4995,4995,4995,0
20250219,170700,1726871830,4995,4995,4995,4995,0
20250219,170600,1726871830,4995,4995,4995,4995,0
20250219,170500,1726871830,4995,4995,4995,4995,4976
20250219,170400,1726871830,4995,4995,4995,4995,0
20250219,170300,1726871830,4995,4995,4995,4995,0
20250219,170200,1726871830,4995,4995,4995,4995,0
20250219,170100,1726871830,4995,4995,4995,4995,0
20250219,170000,1726871830,4995,4995,4995,4995,0
20250219,165900,1726871830,4995,4995,4995,4995,0
20250219,165800,1726871830,4995,4995,4995,4995,0
20250219,165700,1726871830,4995,4995,4995,4995,0
20250219,165600,1726871830,4995,4995,4995,4995,0
20250219,165500,1726871830,4995,4995,4995,4995,0
20250219,165400,1726871830,4995,4995,4995,4995,0
20250219,165300,1726871830,4995,4995,4995,4995,0
20250219,165200,1726871830,4995,4995,4995,4995,0
20250219,165100,1726871830,4995,4995,4995,4995,0
20250219,165000,1726871830,4995,4995,4995,4995,0
20250219,164900,1726871830,4995,4995,4995,4995,0
20250219,164800,1726871830,4995,4995,4995,4995,0
20250219,164700,1726871830,4995,4995,4995,4995,0
20250219,164600,1726871830,4995,4995,4995,4995,0
20250219,164500,1726871830,4995,4995,4995,4995,0
20250219,164400,1726871830,4995,4995,4995,4995,0
20250219,164300,1726871830,4995,4995,4995,4995,0
20250219,164200,1726871830,4995,4995,4995,4995,0
20250219,164100,1726871830,4995,4995,4995,4995,0
20250219,164000,1726871830,4995,4995,4995,4995,0
20250219,163900,1726871830,4995,4995,4995,4995,0
20250219,163800,1726871830,4995,4995,4995,4995,0
20250219,163700,1726871830,4995,4995,4995,4995,0
20250219,163600,1726871830,4995,4995,4995,4995,0
20250219,163500,1726871830,4995,4995,4995,4995,4976
20250219,163400,1726871830,4995,4995,4995,4995,0
20250219,163300,1726871830,4995,4995,4995,4995,0
20250219,163200,1726871830,4995,4995,4995,4995,0
20250219,163100,1726871830,4995,4995,4995,4995,0
20250219,163000,1726871830,4995,4995,4995,4995,0
20250219,162900,1726871830,4995,4995,4995,4995,0
20250219,162800,1726871830,4995,4995,4995,4995,0
20250219,162700,1726871830,4995,4995,4995,4995,0
20250219,162600,1726871830,4995,4995,4995,4995,0
20250219,162500,1726871830,4995,4995,4995,4995,0
20250219,162400,1726871830,4995,4995,4995,4995,0
20250219,162300,1726871830,4995,4995,4995,4995,0
20250219,162200,1726871830,4995,4995,4995,4995,0
20250219,162100,1726871830,4995,4995,4995,4995,0
20250219,162000,1726871830,4995,4995,4995,4995,0
20250219,161900,1726871830,4995,4995,4995,4995,0
20250219,161800,1726871830,4995,4995,4995,4995,0
20250219,161700,1726871830,4995,4995,4995,4995,0
20250219,161600,1726871830,4995,4995,4995,4995,0
20250219,161500,1726871830,4995,4995,4995,4995,0
20250219,161400,1726871830,4995,4995,4995,4995,0
20250219,161300,1726871830,4995,4995,4995,4995,0
20250219,161200,1726871830,4995,4995,4995,4995,0
20250219,161100,1726871830,4995,4995,4995,4995,0
20250219,161000,1726871830,4995,4995,4995,4995,0
20250219,160900,1726871830,4995,4995,4995,4995,0
20250219,160800,1726871830,4995,4995,4995,4995,0
20250219,160700,1726871830,4995,4995,4995,4995,0
20250219,160600,1726871830,4995,4995,4995,4995,0
20250219,160500,1726871830,4995,4995,4995,4995,4976
20250219,160400,1726871830,4995,4995,4995,4995,0
20250219,160300,1726871830,4995,4995,4995,4995,0
20250219,160200,1726871830,4995,4995,4995,4995,0
20250219,160100,1726871830,4995,4995,4995,4995,0
20250219,160000,1726871830,4995,4995,4995,4995,0
20250219,155900,1726871830,4995,4995,4995,4995,0
20250219,155800,1726871830,4995,4995,4995,4995,0
20250219,155700,1726871830,4995,4995,4995,4995,0
20250219,155600,1726871830,4995,4995,4995,4995,0
20250219,155500,1726871830,4995,4995,4995,4995,0
20250219,155400,1726871830,4995,4995,4995,4995,0
20250219,155300,1726871830,4995,4995,4995,4995,0
20250219,155200,1726871830,4995,4995,4995,4995,0
20250219,155100,1726871830,4995,4995,4995,4995,0
20250219,155000,1726871830,4995,4995,4995,4995,0
20250219,154900,1726871830,4995,4995,4995,4995,0
20250219,154800,1726871830,4995,4995,4995,4995,0
20250219,154700,1726871830,4995,4995,4995,4995,0
20250219,154600,1726871830,4995,4995,4995,4995,0
20250219,154500,1726871830,4995,4995,4995,4995,0
20250219,154400,1726871830,4995,4995,4995,4995,0
20250219,154300,1726871830,4995,4995,4995,4995,0
20250219,154200,1726871830,4995,4995,4995,4995,0
20250219,154100,1726871830,4995,4995,4995,4995,0
20250219,154000,1726871830,4995,4995,4995,4995,0
20250219,153900,1726871830,4995,4995,4995,4995,0
20250219,153800,1726871830,4995,4995,4995,4995,0
20250219,153700,1726871830,4995,4995,4995,4995,0
20250219,153600,1726871830,4995,4995,4995,4995,0
20250219,153500,1726871830,4995,4995,4995,4995,4976
20250219,153400,1726871830,4995,4995,4995,4995,0
20250219,153300,1726871830,4995,4995,4995,4995,0
20250219,153200,1726871830,4995,4995,4995,4995,0
20250219,153100,1726871830,4995,4995,4995,4995,0
20250219,153000,1726871830,4995,4995,4995,4995,4976
20250219,152900,1702016710,5040,5040,5040,5040,0
20250219,152800,1702016710,5040,5040,5040,5040,0
20250219,152700,1702016710,5040,5040,5040,5040,0
20250219,152600,1702016710,5040,5040,5040,5040,0
20250219,152500,1702016710,5040,5040,5040,5040,0
20250219,152400,1702016710,5040,5040,5040,5040,0
20250219,152300,1702016710,5040,5040,5040,5040,0
20250219,152200,1702016710,5040,5040,5040,5040,0
20250219,152100,1702016710,5040,5040,5040,5040,0
20250219,152000,1702016710,5040,5040,5040,5040,0
20250219,151900,1702016710,5040,5010,5040,5010,1100
20250219,151800,1696502470,5010,5020,5020,5010,470
20250219,151700,1694147740,5020,5020,5020,5010,48
20250219,151600,1693906910,5020,5020,5030,5020,118
20250219,151500,1693314150,5020,5010,5020,5000,163
20250219,151400,1692498280,5010,5010,5020,5000,92
20250219,151300,1692037160,5010,5010,5020,5000,326
20250219,151200,1690404920,5010,5030,5030,5010,555
20250219,151100,1687613370,5030,5030,5030,5010,170
20250219,151000,1686758790,5030,5030,5030,5030,43
20250219,150900,1686542500,5020,5020,5020,5020,436
20250219,150800,1684353780,5020,5020,5020,5020,42
20250219,150700,1684142940,5010,5020,5020,5010,41
20250219,150600,1683937520,5020,5030,5030,5020,795
20250219,150500,1679946170,5040,5040,5040,5040,40
20250219,150400,1679744570,5040,5030,5040,5030,791
20250219,150300,1675763660,5020,5020,5020,5020,500
20250219,150200,1673253660,5030,5020,5030,5020,127
20250219,150100,1672615730,5030,5030,5030,5030,51
20250219,150000,1672359200,5020,5030,5030,5020,108
20250219,145900,1671816630,5030,5030,5030,5030,38
20250219,145800,1671625490,5030,5030,5030,5030,46
20250219,145700,1671394110,5030,5030,5030,5030,42
20250219,145600,1671182850,5030,5030,5030,5030,49
20250219,145500,1670936380,5020,5020,5030,5020,248
20250219,145400,1669691010,5020,5030,5030,5020,74
20250219,145300,1669318800,5030,5030,5030,5030,38
20250219,145200,1669127660,5020,5030,5030,5020,183
20250219,145100,1668208580,5030,5030,5030,5030,47
20250219,145000,1667972170,5030,5030,5030,5030,41
20250219,144900,1667765940,5030,5030,5030,5030,2
20250219,144800,1667755880,5030,5030,5030,5030,38
20250219,144700,1667564740,5030,5040,5040,5030,62
20250219,144600,1667252470,5040,5040,5040,5040,38
20250219,144500,1667060950,5040,5040,5040,5040,0
20250219,144400,1667060950,5040,5040,5040,5040,142
20250219,144300,1666345270,5040,5040,5040,5040,38
20250219,144200,1666153750,5030,5020,5030,5020,1728
20250219,144100,1657466190,5020,5010,5020,5010,138
20250219,144000,1656774150,5020,5020,5020,5020,69
20250219,143900,1656427770,5020,5020,5020,5020,49
20250219,143800,1656181790,5020,5020,5020,5020,40
20250219,143700,1655980990,5020,5020,5020,5020,135
20250219,143600,1655303290,5010,5020,5020,5010,112
20250219,143500,1654742050,5020,5020,5020,5020,111
20250219,143400,1654184830,5010,5010,5010,5010,49
20250219,143300,1653939340,5010,5010,5010,5010,60
20250219,143200,1653638740,5010,5010,5010,5010,40
20250219,143100,1653438340,4995,4995,4995,4995,440
20250219,143000,1651240540,4995,4995,4995,4995,39
20250219,142900,1651045735,4990,4990,4995,4980,2615
20250219,142800,1638012715,4990,4995,4995,4990,2163
20250219,142700,1627215790,4995,4995,4995,4995,43
20250219,142600,1627001005,4990,4995,4995,4990,65
20250219,142500,1626676335,4995,4995,4995,4995,390
20250219,142400,1624728285,5000,4995,5000,4995,139
20250219,142300,1624033785,4995,5000,5010,4990,12515
20250219,142200,1561465190,5000,5000,5000,5000,1709
20250219,142100,1552920190,5010,5000,5010,5000,181
20250219,142000,1552013750,5000,5010,5010,5000,242
20250219,141900,1550803390,5010,5010,5010,5010,43
20250219,141800,1550587960,5010,5020,5020,5000,81
20250219,141700,1550182190,5000,5010,5010,5000,215
20250219,141600,1549107160,5020,5010,5020,5010,714
20250219,141500,1545529610,5010,5020,5020,5010,59
20250219,141400,1545233640,5010,5020,5020,5010,342
20250219,141300,1543518510,5020,5020,5020,5020,52
20250219,141200,1543257470,5020,5020,5020,5020,37
20250219,141100,1543071730,5020,5020,5020,5010,161
20250219,141000,1542264510,5020,5020,5020,5020,38
20250219,140900,1542073750,5020,5020,5020,5010,253
20250219,140800,1540805710,5020,5020,5020,5020,747
20250219,140700,1537055770,5030,5030,5030,5030,184
20250219,140600,1536130250,5040,5020,5040,5020,1149
20250219,140500,1530352910,5010,5020,5020,5010,312
20250219,140400,1528789410,5010,5020,5020,5010,407
20250219,140300,1526750270,5020,5010,5020,5010,1381
20250219,140200,1519831060,5010,5020,5020,5010,44
20250219,140100,1519610230,5020,5020,5020,5020,56
20250219,140000,1519329110,5020,5020,5020,5020,41
20250219,135900,1519123290,5010,5010,5010,5010,686
20250219,135800,1515686430,5010,5020,5020,5010,241
20250219,135700,1514478610,5020,5020,5020,5010,252
20250219,135600,1513215580,5020,5030,5030,5010,5245
20250219,135500,1486936930,5030,5030,5030,5030,38
20250219,135400,1486745790,5020,5040,5040,5020,1036
20250219,135300,1481539070,5040,5040,5040,5040,40
20250219,135200,1481337470,5040,5030,5040,5020,369
20250219,135100,1479484120,5040,5040,5040,5040,42
20250219,135000,1479272440,5040,5040,5040,5040,0
20250219,134900,1479272440,5040,5040,5040,5040,38
20250219,134800,1479080920,5040,5040,5040,5040,58
20250219,134700,1478788600,5020,5040,5040,5020,42
20250219,134600,1478576980,5040,5040,5040,5040,41
20250219,134500,1478370340,5040,5040,5040,5040,20
20250219,134400,1478269540,5040,5040,5040,5040,38
20250219,134300,1478078020,5030,5030,5030,5030,45
20250219,134200,1477851670,5040,5010,5040,5010,1137
20250219,134100,1472154190,5010,5020,5020,5010,1131
20250219,134000,1466483640,5040,5030,5040,5030,59
20250219,133900,1466186440,5030,5020,5030,5020,37
20250219,133800,1466000340,5020,5030,5030,5020,43
20250219,133700,1465784060,5030,5030,5030,5030,37
20250219,133600,1465597950,5020,5020,5020,5020,55
20250219,133500,1465321850,5020,5020,5030,5020,231
20250219,133400,1464161800,5030,5020,5030,5020,1036
20250219,133300,1458960720,5030,5030,5030,5030,294
20250219,133200,1457481900,5030,5030,5030,5030,52
20250219,133100,1457220340,5030,5030,5030,5030,38
20250219,133000,1457029200,5030,5030,5030,5030,43
20250219,132900,1456812910,5020,5020,5030,5020,509
20250219,132800,1454254060,5040,5030,5040,5030,443
20250219,132700,1452025340,5020,5020,5020,5020,0
20250219,132600,1452025340,5020,5020,5040,5020,1138
20250219,132500,1446311860,5030,5050,5050,5030,779
20250219,132400,1442392880,5050,5050,5050,5050,38
20250219,132300,1442200980,5050,5050,5050,5050,2
20250219,132200,1442190880,5050,5050,5050,5050,41
20250219,132100,1441983830,5050,5050,5050,5050,49
20250219,132000,1441736380,5050,5050,5050,5050,41
20250219,131900,1441529330,5050,5040,5050,5030,50
20250219,131800,1441276970,5030,5030,5030,5030,100
20250219,131700,1440773970,5030,5040,5040,5030,71
20250219,131600,1440416440,5040,5040,5040,5040,39
20250219,131500,1440219880,5040,5040,5040,5040,142
20250219,131400,1439504200,5030,5040,5040,5030,41
20250219,131300,1439297600,5030,5030,5030,5030,21
20250219,131200,1439191970,5040,5040,5040,5040,41
20250219,131100,1438985330,5040,5040,5040,5040,138
20250219,131000,1438289810,5040,5040,5040,5040,39
20250219,130900,1438093250,5030,5030,5030,5030,47
20250219,130800,1437856840,5030,5030,5030,5030,58
20250219,130700,1437565100,5030,5030,5030,5030,50
20250219,130600,1437313600,5040,5040,5040,5040,21
20250219,130500,1437207760,5030,5030,5030,5030,0
20250219,130400,1437207760,5030,5030,5030,5030,0
20250219,130300,1437207760,5030,5030,5030,5030,19
20250219,130200,1437112190,5040,5040,5040,5040,337
20250219,130100,1435413710,5050,5050,5050,5050,8
20250219,130000,1435373310,5050,5050,5050,5050,661
20250219,125900,1432035260,5050,5040,5050,5040,1245
20250219,125800,1425749760,5040,5030,5040,5030,226
20250219,125700,1424612540,5030,5030,5030,5030,11
20250219,125600,1424557210,5030,5030,5030,5030,41
20250219,125500,1424350980,5030,5020,5030,5020,1113
20250219,125400,1418763690,5020,5020,5030,5020,90
20250219,125300,1418311880,5030,5030,5030,5030,200
20250219,125200,1417305880,5020,5020,5020,5020,122
20250219,125100,1416693440,5030,5030,5030,5030,39
20250219,125000,1416497270,5020,5020,5020,5020,351
20250219,124900,1414735250,5020,5030,5030,5020,81
20250219,124800,1414328350,5030,5030,5030,5030,0
20250219,124700,1414328350,5030,5030,5030,5030,1159
20250219,124600,1408498580,5050,5040,5050,5030,11
20250219,124500,1408443080,5030,5040,5040,5030,398
20250219,124400,1406439260,5050,5050,5050,5050,10
20250219,124300,1406388760,5040,5040,5040,5040,332
20250219,124200,1404715480,5040,5040,5040,5040,2
20250219,124100,1404705400,5040,5040,5040,5040,25
20250219,124000,1404579400,5050,5050,5050,5050,100
20250219,123900,1404074400,5050,5050,5050,5050,10
20250219,123800,1404023900,5060,5060,5060,5060,0
20250219,123700,1404023900,5060,5060,5060,5060,7
20250219,123600,1403988480,5040,5040,5040,5040,65
20250219,123500,1403660880,5040,5040,5040,5040,1
20250219,123400,1403655840,5040,5040,5040,5040,357
20250219,123300,1401856560,5040,5040,5040,5040,0
20250219,123200,1401856560,5040,5040,5040,5040,0
20250219,123100,1401856560,5040,5040,5040,5040,25
20250219,123000,1401730560,5040,5040,5040,5040,0
20250219,122900,1401730560,5040,5040,5040,5040,20
20250219,122800,1401629760,5040,5040,5040,5040,193
20250219,122700,1400657040,5040,5050,5050,5040,162
20250219,122600,1399839090,5060,5060,5060,5060,0
20250219,122500,1399839090,5060,5060,5060,5060,81
20250219,122400,1399429230,5060,5060,5060,5060,14
20250219,122300,1399358390,5060,5060,5060,5060,200
20250219,122200,1398346390,5060,5060,5060,5060,1
20250219,122100,1398341330,5060,5060,5060,5060,8
20250219,122000,1398300850,5060,5030,5060,5030,51
20250219,121900,1398042820,5030,5020,5030,5020,3
20250219,121800,1398027740,5020,5020,5020,5020,162
20250219,121700,1397214500,5020,5020,5020,5020,295
20250219,121600,1395733600,5020,5020,5020,5020,0
20250219,121500,1395733600,5020,5040,5060,5020,109
20250219,121400,1395183330,5020,5020,5020,5020,0
20250219,121300,1395183330,5020,5020,5020,5020,0
20250219,121200,1395183330,5020,5040,5040,5020,1302
20250219,121100,1388646060,5030,5030,5030,5030,18
20250219,121000,1388555520,5030,5030,5030,5030,2
20250219,120900,1388545460,5030,5050,5050,5030,5
20250219,120800,1388520230,5020,5020,5020,5020,0
20250219,120700,1388520230,5020,5030,5030,5020,1000
20250219,120600,1383499370,5020,5020,5020,5020,0
20250219,120500,1383499370,5020,5020,5020,5020,127
20250219,120400,1382861830,5020,5030,5030,5020,1000
20250219,120300,1377840430,5030,5030,5030,5030,200
20250219,120200,1376834430,5030,5050,5050,5030,654
20250219,120100,1373540050,5050,5050,5050,5050,0
20250219,120000,1373540050,5050,5050,5050,5050,328
20250219,115900,1371883650,5040,5040,5040,5040,500
20250219,115800,1369363650,5040,5040,5040,5040,500
20250219,115700,1366843650,5050,5050,5050,5050,252
20250219,115600,1365571050,5060,5060,5060,5060,1
20250219,115500,1365565990,5050,5050,5050,5050,0
20250219,115400,1365565990,5050,5050,5050,5050,0
20250219,115300,1365565990,5050,5050,5050,5050,38
20250219,115200,1365374090,5050,5040,5050,5040,104
20250219,115100,1364848900,5040,5040,5040,5040,0
20250219,115000,1364848900,5040,5040,5040,5040,0
20250219,114900,1364848900,5040,5040,5040,5040,48
20250219,114800,1364606980,5040,5040,5040,5040,3
20250219,114700,1364591860,5040,5040,5040,5040,0
20250219,114600,1364591860,5040,5040,5040,5040,321
20250219,114500,1362974020,5040,5030,5040,5030,21
20250219,114400,1362868370,5030,5030,5030,5030,2
20250219,114300,1362858310,5030,5030,5030,5020,741
20250219,114200,1359135080,5020,5020,5020,5020,50
20250219,114100,1358884080,5020,5020,5020,5010,185
20250219,114000,1357956900,5010,5010,5010,5010,0
20250219,113900,1357956900,5010,5010,5010,5010,0
20250219,113800,1357956900,5010,5010,5020,5010,115
20250219,113700,1357380740,5020,5020,5020,5020,201
20250219,113600,1356371720,5010,5010,5010,5010,0
20250219,113500,1356371720,5010,5020,5020,5010,60
20250219,113400,1356070790,5030,5030,5030,5030,3
20250219,113300,1356055700,5030,5030,5030,5030,10
20250219,113200,1356005400,5020,5020,5020,5020,89
20250219,113100,1355558620,5020,5020,5020,5020,9
20250219,113000,1355513440,5020,5030,5030,5020,236
20250219,112900,1354326560,5020,5020,5020,5020,413
20250219,112800,1352253300,5020,5020,5020,5020,102
20250219,112700,1351741260,5010,5030,5030,5010,1212
20250219,112600,1345667110,5030,5030,5030,5030,0
20250219,112500,1345667110,5030,5030,5030,5030,245
20250219,112400,1344434760,5010,5010,5010,5010,0
20250219,112300,1344434760,5010,5010,5010,5010,83
20250219,112200,1344018930,5010,5010,5010,5010,427
20250219,112100,1341879660,5010,5020,5020,5010,6052
20250219,112000,1311536710,5020,5030,5030,5020,101
20250219,111900,1311028690,5020,5020,5030,5020,2726
20250219,111800,1297343870,5030,5030,5030,5030,38
20250219,111700,1297152730,5030,5020,5030,5020,114
20250219,111600,1296580310,5030,5030,5030,5030,77
20250219,111500,1296193000,5030,5030,5030,5030,813
20250219,111400,1292103610,5040,5040,5040,5040,146
20250219,111300,1291367770,5040,5040,5040,5040,30
20250219,111200,1291216570,5050,5050,5050,5050,100
20250219,111100,1290711570,5050,5050,5050,5030,3595
20250219,111000,1272621990,5050,5040,5050,5030,997
20250219,110900,1267600960,5050,5060,5060,5050,2
20250219,110800,1267590850,5040,5040,5040,5040,14
20250219,110700,1267520290,5040,5040,5040,5040,40
20250219,110600,1267318690,5040,5040,5040,5040,100
20250219,110500,1266814690,5040,5050,5050,5040,4000
20250219,110400,1246649270,5050,5050,5050,5050,702
20250219,110300,1243104170,5050,5050,5050,5050,2
20250219,110200,1243094070,5050,5050,5050,5050,56
20250219,110100,1242811270,5050,5050,5050,5050,45
20250219,110000,1242584020,5090,5060,5090,5050,40
20250219,105900,1242381770,5060,5060,5060,5060,7
20250219,105800,1242346350,5070,5090,5090,5070,24
20250219,105700,1242224410,5090,5090,5090,5090,2
20250219,105600,1242214230,5060,5070,5070,5060,4
20250219,105500,1242193980,5060,5060,5060,5060,20
20250219,105400,1242092780,5060,5080,5080,5060,815
20250219,105300,1237967240,5060,5060,5060,5060,0
20250219,105200,1237967240,5060,5060,5060,5060,0
20250219,105100,1237967240,5060,5080,5080,5060,144
20250219,105000,1237236590,5080,5060,5080,5060,270
20250219,104900,1235867990,5060,5060,5060,5060,0
20250219,104800,1235867990,5060,5050,5080,5040,208
20250219,104700,1234818290,5060,5060,5060,5060,1
20250219,104600,1234813230,5060,5060,5060,5060,0
20250219,104500,1234813230,5060,5080,5080,5060,162
20250219,104400,1233993450,5080,5080,5080,5080,1
20250219,104300,1233988370,5050,5050,5050,5050,0
20250219,104200,1233988370,5050,5040,5050,5040,486
20250219,104100,1231538380,5020,5020,5020,5020,243
20250219,104000,1230318520,5020,5020,5020,5020,0
20250219,103900,1230318520,5020,5020,5020,5020,105
20250219,103800,1229791420,5010,5010,5010,5010,1879
20250219,103700,1220377630,5010,5020,5020,5010,2108
20250219,103600,1209796200,5020,5020,5020,5020,772
20250219,103500,1205920760,5020,5050,5050,5020,310
20250219,103400,1204357470,5020,5020,5020,5010,533
20250219,103300,1201683820,5020,5030,5030,5010,2670
20250219,103200,1188288080,5020,5020,5020,5020,0
20250219,103100,1188288080,5020,5030,5030,5020,6131
20250219,103000,1157481860,5040,5030,5040,5030,690
20250219,102900,1154005090,5030,5040,5040,5030,142
20250219,102800,1153290510,5040,5050,5050,5030,2405
20250219,102700,1141170020,5050,5050,5050,5040,5343
20250219,102600,1114211870,5050,5050,5060,5050,752
20250219,102500,1110414260,5060,5060,5060,5060,336
20250219,102400,1108714100,5060,5060,5060,5060,500
20250219,102300,1106184100,5060,5060,5060,5060,5
20250219,102200,1106158800,5060,5060,5060,5060,115
20250219,102100,1105576900,5060,5070,5070,5060,180
20250219,102000,1104665600,5060,5060,5060,5060,20
20250219,101900,1104564400,5060,5060,5060,5050,681
20250219,101800,1101118550,5060,5060,5060,5060,39
20250219,101700,1100921210,5050,5050,5050,5050,77
20250219,101600,1100532360,5050,5060,5060,5050,57
20250219,101500,1100244210,5070,5060,5070,5050,715
20250219,101400,1096629010,5050,5050,5050,5050,640
20250219,101300,1093397010,5070,5050,5070,5040,793
20250219,101200,1089393500,5050,5070,5070,5050,789
20250219,101100,1085403300,5090,5080,5090,5080,71
20250219,101000,1085042580,5080,5090,5090,5080,532
20250219,100900,1082334720,5090,5090,5100,5090,131
20250219,100800,1081667300,5090,5090,5090,5090,31
20250219,100700,1081509510,5090,5130,5130,5090,383
20250219,100600,1079552780,5140,5110,5140,5110,61
20250219,100500,1079239320,5110,5090,5110,5090,401
20250219,100400,1077195870,5070,5070,5070,5070,26
20250219,100300,1077064050,5070,5070,5080,5070,1652
20250219,100200,1068678510,5060,5060,5070,5060,356
20250219,100100,1066876390,5070,5050,5070,5050,230
20250219,100000,1065714290,5050,5060,5060,5050,4771
20250219,095900,1041619980,5050,5070,5070,5050,2011
20250219,095800,1031445520,5070,5070,5070,5070,241
20250219,095700,1030223650,5080,5080,5080,5080,0
20250219,095600,1030223650,5080,5070,5080,5060,231
20250219,095500,1029052620,5060,5060,5070,5060,1223
20250219,095400,1022864120,5060,5060,5070,5060,36
20250219,095300,1022681880,5070,5070,5070,5070,115
20250219,095200,1022098830,5070,5070,5070,5070,209
20250219,095100,1021039200,5060,5060,5070,5060,1153
20250219,095000,1015204570,5060,5070,5070,5060,486
20250219,094900,1012745090,5050,5060,5060,5050,4
20250219,094800,1012724880,5060,5080,5080,5060,410
20250219,094700,1010650080,5080,5050,5080,5050,53
20250219,094600,1010382340,5040,5070,5090,5040,2761
20250219,094500,996418170,5070,5090,5090,5070,153
20250219,094400,995642400,5070,5070,5070,5070,0
20250219,094300,995642400,5070,5080,5090,5060,68
20250219,094200,995297320,5090,5080,5090,5080,110
20250219,094100,994737430,5100,5080,5100,5060,304
20250219,094000,993193130,5080,5090,5100,5060,250
20250219,093900,991922650,5100,5060,5100,5060,90
20250219,093800,991466890,5050,5100,5100,5050,1105
20250219,093700,985865610,5100,5070,5100,5070,495
20250219,093600,983344860,5100,5050,5100,5040,310
20250219,093500,981774070,5050,5060,5060,5030,404
20250219,093400,979737410,5050,5060,5060,5030,1899
20250219,093300,970172460,5060,5100,5100,5030,2162
20250219,093200,959202600,5100,5130,5130,5100,9962
20250219,093100,908261360,5130,5140,5140,5130,2016
20250219,093000,897906200,5140,5160,5160,5140,1902
20250219,092900,888109560,5160,5160,5170,5160,1573
20250219,092800,879991480,5170,5160,5170,5160,532
20250219,092700,877245030,5160,5180,5180,5160,1527
20250219,092600,869341070,5190,5190,5190,5180,627
20250219,092500,866092650,5180,5180,5180,5180,0
20250219,092400,866092650,5180,5210,5210,5180,2379
20250219,092300,853726630,5200,5200,5230,5200,297
20250219,092200,852176470,5190,5200,5200,5190,821
20250219,092100,847907370,5200,5170,5200,5170,604
20250219,092000,844781580,5170,5160,5170,5160,1001
20250219,091900,839606850,5170,5170,5170,5160,887
20250219,091800,835021100,5170,5180,5190,5170,1817
20250219,091700,825607990,5180,5170,5200,5170,2897
20250219,091600,810603370,5170,5160,5200,5160,447
20250219,091500,808291720,5160,5140,5190,5120,5775
20250219,091400,778489820,5130,5140,5160,5130,8377
20250219,091300,735454120,5140,5150,5160,5140,671
20250219,091200,732000310,5160,5160,5170,5140,2769
20250219,091100,717736660,5170,5190,5200,5170,18787
20250219,091000,620336040,5200,5210,5210,5200,2883
20250219,090900,605325340,5210,5210,5210,5210,280
20250219,090800,603866540,5210,5250,5250,5210,2485
20250219,090700,590897540,5250,5250,5250,5210,950
20250219,090600,585943860,5210,5250,5270,5210,4913
20250219,090500,560227540,5250,5280,5280,5250,14386
20250219,090400,484645530,5280,5300,5320,5280,4752
20250219,090300,459431990,5280,5300,5320,5270,3569
20250219,090200,440546630,5310,5260,5310,5250,6274
20250219,090100,407505330,5280,5320,5420,5260,49171
20250219,090000,145559870,5290,5260,5380,5220,27275