KissMeData/384470/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213800,8634052130,10000,10000,10000,10000,13253
20250219,213700,8634052130,10000,10000,10000,10000,0
20250219,213600,8634052130,10000,10000,10000,10000,0
20250219,213500,8634052130,10000,10000,10000,10000,0
20250219,213400,8634052130,10000,10000,10000,10000,0
20250219,213300,8634052130,10000,10000,10000,10000,0
20250219,213200,8634052130,10000,10000,10000,10000,0
20250219,213100,8634052130,10000,10000,10000,10000,0
20250219,213000,8634052130,10000,10000,10000,10000,0
20250219,212900,8634052130,10000,10000,10000,10000,0
20250219,212800,8634052130,10000,10000,10000,10000,0
20250219,212700,8634052130,10000,10000,10000,10000,0
20250219,212600,8634052130,10000,10000,10000,10000,0
20250219,212500,8634052130,10000,10000,10000,10000,0
20250219,212400,8634052130,10000,10000,10000,10000,0
20250219,212300,8634052130,10000,10000,10000,10000,0
20250219,212200,8634052130,10000,10000,10000,10000,0
20250219,212100,8634052130,10000,10000,10000,10000,0
20250219,212000,8634052130,10000,10000,10000,10000,0
20250219,211900,8634052130,10000,10000,10000,10000,0
20250219,211800,8634052130,10000,10000,10000,10000,0
20250219,211700,8634052130,10000,10000,10000,10000,0
20250219,211600,8634052130,10000,10000,10000,10000,0
20250219,211500,8634052130,10000,10000,10000,10000,0
20250219,211400,8634052130,10000,10000,10000,10000,0
20250219,211300,8634052130,10000,10000,10000,10000,0
20250219,211200,8634052130,10000,10000,10000,10000,0
20250219,211100,8634052130,10000,10000,10000,10000,0
20250219,211000,8634052130,10000,10000,10000,10000,0
20250219,210900,8634052130,10000,10000,10000,10000,0
20250219,210800,8634052130,10000,10000,10000,10000,13253
20250219,210700,8634052130,10000,10000,10000,10000,0
20250219,210600,8634052130,10000,10000,10000,10000,0
20250219,210500,8634052130,10000,10000,10000,10000,0
20250219,210400,8634052130,10000,10000,10000,10000,0
20250219,210300,8634052130,10000,10000,10000,10000,0
20250219,210200,8634052130,10000,10000,10000,10000,0
20250219,210100,8634052130,10000,10000,10000,10000,0
20250219,210000,8634052130,10000,10000,10000,10000,0
20250219,205900,8634052130,10000,10000,10000,10000,0
20250219,205800,8634052130,10000,10000,10000,10000,0
20250219,205700,8634052130,10000,10000,10000,10000,0
20250219,205600,8634052130,10000,10000,10000,10000,0
20250219,205500,8634052130,10000,10000,10000,10000,0
20250219,205400,8634052130,10000,10000,10000,10000,0
20250219,205300,8634052130,10000,10000,10000,10000,0
20250219,205200,8634052130,10000,10000,10000,10000,0
20250219,205100,8634052130,10000,10000,10000,10000,0
20250219,205000,8634052130,10000,10000,10000,10000,0
20250219,204900,8634052130,10000,10000,10000,10000,0
20250219,204800,8634052130,10000,10000,10000,10000,0
20250219,204700,8634052130,10000,10000,10000,10000,0
20250219,204600,8634052130,10000,10000,10000,10000,0
20250219,204500,8634052130,10000,10000,10000,10000,0
20250219,204400,8634052130,10000,10000,10000,10000,0
20250219,204300,8634052130,10000,10000,10000,10000,0
20250219,204200,8634052130,10000,10000,10000,10000,0
20250219,204100,8634052130,10000,10000,10000,10000,0
20250219,204000,8634052130,10000,10000,10000,10000,0
20250219,203900,8634052130,10000,10000,10000,10000,0
20250219,203800,8634052130,10000,10000,10000,10000,13253
20250219,203700,8634052130,10000,10000,10000,10000,0
20250219,203600,8634052130,10000,10000,10000,10000,0
20250219,203500,8634052130,10000,10000,10000,10000,0
20250219,203400,8634052130,10000,10000,10000,10000,0
20250219,203300,8634052130,10000,10000,10000,10000,0
20250219,203200,8634052130,10000,10000,10000,10000,0
20250219,203100,8634052130,10000,10000,10000,10000,0
20250219,203000,8634052130,10000,10000,10000,10000,0
20250219,202900,8634052130,10000,10000,10000,10000,0
20250219,202800,8634052130,10000,10000,10000,10000,0
20250219,202700,8634052130,10000,10000,10000,10000,0
20250219,202600,8634052130,10000,10000,10000,10000,0
20250219,202500,8634052130,10000,10000,10000,10000,0
20250219,202400,8634052130,10000,10000,10000,10000,0
20250219,202300,8634052130,10000,10000,10000,10000,0
20250219,202200,8634052130,10000,10000,10000,10000,0
20250219,202100,8634052130,10000,10000,10000,10000,0
20250219,202000,8634052130,10000,10000,10000,10000,0
20250219,201900,8634052130,10000,10000,10000,10000,0
20250219,201800,8634052130,10000,10000,10000,10000,0
20250219,201700,8634052130,10000,10000,10000,10000,0
20250219,201600,8634052130,10000,10000,10000,10000,0
20250219,201500,8634052130,10000,10000,10000,10000,0
20250219,201400,8634052130,10000,10000,10000,10000,0
20250219,201300,8634052130,10000,10000,10000,10000,0
20250219,201200,8634052130,10000,10000,10000,10000,0
20250219,201100,8634052130,10000,10000,10000,10000,0
20250219,201000,8634052130,10000,10000,10000,10000,0
20250219,200900,8634052130,10000,10000,10000,10000,0
20250219,200800,8634052130,10000,10000,10000,10000,13253
20250219,200700,8634052130,10000,10000,10000,10000,0
20250219,200600,8634052130,10000,10000,10000,10000,0
20250219,200500,8634052130,10000,10000,10000,10000,0
20250219,200400,8634052130,10000,10000,10000,10000,0
20250219,200300,8634052130,10000,10000,10000,10000,0
20250219,200200,8634052130,10000,10000,10000,10000,0
20250219,200100,8634052130,10000,10000,10000,10000,0
20250219,200000,8634052130,10000,10000,10000,10000,0
20250219,195900,8634052130,10000,10000,10000,10000,0
20250219,195800,8634052130,10000,10000,10000,10000,0
20250219,195700,8634052130,10000,10000,10000,10000,0
20250219,195600,8634052130,10000,10000,10000,10000,0
20250219,195500,8634052130,10000,10000,10000,10000,0
20250219,195400,8634052130,10000,10000,10000,10000,0
20250219,195300,8634052130,10000,10000,10000,10000,0
20250219,195200,8634052130,10000,10000,10000,10000,0
20250219,195100,8634052130,10000,10000,10000,10000,0
20250219,195000,8634052130,10000,10000,10000,10000,0
20250219,194900,8634052130,10000,10000,10000,10000,0
20250219,194800,8634052130,10000,10000,10000,10000,0
20250219,194700,8634052130,10000,10000,10000,10000,0
20250219,194600,8634052130,10000,10000,10000,10000,0
20250219,194500,8634052130,10000,10000,10000,10000,0
20250219,194400,8634052130,10000,10000,10000,10000,0
20250219,194300,8634052130,10000,10000,10000,10000,0
20250219,194200,8634052130,10000,10000,10000,10000,0
20250219,194100,8634052130,10000,10000,10000,10000,0
20250219,194000,8634052130,10000,10000,10000,10000,0
20250219,193900,8634052130,10000,10000,10000,10000,0
20250219,193800,8634052130,10000,10000,10000,10000,13253
20250219,193700,8634052130,10000,10000,10000,10000,0
20250219,193600,8634052130,10000,10000,10000,10000,0
20250219,193500,8634052130,10000,10000,10000,10000,0
20250219,193400,8634052130,10000,10000,10000,10000,0
20250219,193300,8634052130,10000,10000,10000,10000,0
20250219,193200,8634052130,10000,10000,10000,10000,0
20250219,193100,8634052130,10000,10000,10000,10000,0
20250219,193000,8634052130,10000,10000,10000,10000,0
20250219,192900,8634052130,10000,10000,10000,10000,0
20250219,192800,8634052130,10000,10000,10000,10000,0
20250219,192700,8634052130,10000,10000,10000,10000,0
20250219,192600,8634052130,10000,10000,10000,10000,0
20250219,192500,8634052130,10000,10000,10000,10000,0
20250219,192400,8634052130,10000,10000,10000,10000,0
20250219,192300,8634052130,10000,10000,10000,10000,0
20250219,192200,8634052130,10000,10000,10000,10000,0
20250219,192100,8634052130,10000,10000,10000,10000,0
20250219,192000,8634052130,10000,10000,10000,10000,0
20250219,191900,8634052130,10000,10000,10000,10000,0
20250219,191800,8634052130,10000,10000,10000,10000,0
20250219,191700,8634052130,10000,10000,10000,10000,0
20250219,191600,8634052130,10000,10000,10000,10000,0
20250219,191500,8634052130,10000,10000,10000,10000,0
20250219,191400,8634052130,10000,10000,10000,10000,0
20250219,191300,8634052130,10000,10000,10000,10000,0
20250219,191200,8634052130,10000,10000,10000,10000,0
20250219,191100,8634052130,10000,10000,10000,10000,0
20250219,191000,8634052130,10000,10000,10000,10000,0
20250219,190900,8634052130,10000,10000,10000,10000,0
20250219,190800,8634052130,10000,10000,10000,10000,13253
20250219,190700,8634052130,10000,10000,10000,10000,0
20250219,190600,8634052130,10000,10000,10000,10000,0
20250219,190500,8634052130,10000,10000,10000,10000,0
20250219,190400,8634052130,10000,10000,10000,10000,0
20250219,190300,8634052130,10000,10000,10000,10000,0
20250219,190200,8634052130,10000,10000,10000,10000,0
20250219,190100,8634052130,10000,10000,10000,10000,0
20250219,190000,8634052130,10000,10000,10000,10000,0
20250219,185900,8634052130,10000,10000,10000,10000,0
20250219,185800,8634052130,10000,10000,10000,10000,0
20250219,185700,8634052130,10000,10000,10000,10000,0
20250219,185600,8634052130,10000,10000,10000,10000,0
20250219,185500,8634052130,10000,10000,10000,10000,0
20250219,185400,8634052130,10000,10000,10000,10000,0
20250219,185300,8634052130,10000,10000,10000,10000,0
20250219,185200,8634052130,10000,10000,10000,10000,0
20250219,185100,8634052130,10000,10000,10000,10000,0
20250219,185000,8634052130,10000,10000,10000,10000,0
20250219,184900,8634052130,10000,10000,10000,10000,0
20250219,184800,8634052130,10000,10000,10000,10000,0
20250219,184700,8634052130,10000,10000,10000,10000,0
20250219,184600,8634052130,10000,10000,10000,10000,0
20250219,184500,8634052130,10000,10000,10000,10000,0
20250219,184400,8634052130,10000,10000,10000,10000,0
20250219,184300,8634052130,10000,10000,10000,10000,0
20250219,184200,8634052130,10000,10000,10000,10000,0
20250219,184100,8634052130,10000,10000,10000,10000,0
20250219,184000,8634052130,10000,10000,10000,10000,0
20250219,183900,8634052130,10000,10000,10000,10000,0
20250219,183800,8634052130,10000,10000,10000,10000,13253
20250219,183700,8634052130,10000,10000,10000,10000,0
20250219,183600,8634052130,10000,10000,10000,10000,0
20250219,183500,8634052130,10000,10000,10000,10000,0
20250219,183400,8634052130,10000,10000,10000,10000,0
20250219,183300,8634052130,10000,10000,10000,10000,0
20250219,183200,8634052130,10000,10000,10000,10000,0
20250219,183100,8634052130,10000,10000,10000,10000,0
20250219,183000,8634052130,10000,10000,10000,10000,0
20250219,182900,8634052130,10000,10000,10000,10000,0
20250219,182800,8634052130,10000,10000,10000,10000,0
20250219,182700,8634052130,10000,10000,10000,10000,0
20250219,182600,8634052130,10000,10000,10000,10000,0
20250219,182500,8634052130,10000,10000,10000,10000,0
20250219,182400,8634052130,10000,10000,10000,10000,0
20250219,182300,8634052130,10000,10000,10000,10000,0
20250219,182200,8634052130,10000,10000,10000,10000,0
20250219,182100,8634052130,10000,10000,10000,10000,0
20250219,182000,8634052130,10000,10000,10000,10000,0
20250219,181900,8634052130,10000,10000,10000,10000,0
20250219,181800,8634052130,10000,10000,10000,10000,0
20250219,181700,8634052130,10000,10000,10000,10000,0
20250219,181600,8634052130,10000,10000,10000,10000,0
20250219,181500,8634052130,10000,10000,10000,10000,0
20250219,181400,8634052130,10000,10000,10000,10000,0
20250219,181300,8634052130,10000,10000,10000,10000,0
20250219,181200,8634052130,10000,10000,10000,10000,0
20250219,181100,8634052130,10000,10000,10000,10000,0
20250219,181000,8634052130,10000,10000,10000,10000,0
20250219,180900,8634052130,10000,10000,10000,10000,0
20250219,180800,8634052130,10000,10000,10000,10000,13253
20250219,180700,8634052130,10000,10000,10000,10000,0
20250219,180600,8634052130,10000,10000,10000,10000,0
20250219,180500,8634052130,10000,10000,10000,10000,0
20250219,180400,8634052130,10000,10000,10000,10000,0
20250219,180300,8634052130,10000,10000,10000,10000,0
20250219,180200,8634052130,10000,10000,10000,10000,0
20250219,180100,8634052130,10000,10000,10000,10000,0
20250219,180000,8634052130,10000,10000,10000,10000,0
20250219,175900,8634052130,10000,10000,10000,10000,0
20250219,175800,8634052130,10000,10000,10000,10000,0
20250219,175700,8634052130,10000,10000,10000,10000,0
20250219,175600,8634052130,10000,10000,10000,10000,0
20250219,175500,8634052130,10000,10000,10000,10000,0
20250219,175400,8634052130,10000,10000,10000,10000,0
20250219,175300,8634052130,10000,10000,10000,10000,0
20250219,175200,8634052130,10000,10000,10000,10000,0
20250219,175100,8634052130,10000,10000,10000,10000,0
20250219,175000,8634052130,10000,10000,10000,10000,0
20250219,174900,8634052130,10000,10000,10000,10000,0
20250219,174800,8634052130,10000,10000,10000,10000,0
20250219,174700,8634052130,10000,10000,10000,10000,0
20250219,174600,8634052130,10000,10000,10000,10000,0
20250219,174500,8634052130,10000,10000,10000,10000,0
20250219,174400,8634052130,10000,10000,10000,10000,0
20250219,174300,8634052130,10000,10000,10000,10000,0
20250219,174200,8634052130,10000,10000,10000,10000,0
20250219,174100,8634052130,10000,10000,10000,10000,0
20250219,174000,8634052130,10000,10000,10000,10000,0
20250219,173900,8634052130,10000,10000,10000,10000,0
20250219,173800,8634052130,10000,10000,10000,10000,13253
20250219,173700,8634052130,10000,10000,10000,10000,0
20250219,173600,8634052130,10000,10000,10000,10000,0
20250219,173500,8634052130,10000,10000,10000,10000,0
20250219,173400,8634052130,10000,10000,10000,10000,0
20250219,173300,8634052130,10000,10000,10000,10000,0
20250219,173200,8634052130,10000,10000,10000,10000,0
20250219,173100,8634052130,10000,10000,10000,10000,0
20250219,173000,8634052130,10000,10000,10000,10000,0
20250219,172900,8634052130,10000,10000,10000,10000,0
20250219,172800,8634052130,10000,10000,10000,10000,0
20250219,172700,8634052130,10000,10000,10000,10000,0
20250219,172600,8634052130,10000,10000,10000,10000,0
20250219,172500,8634052130,10000,10000,10000,10000,0
20250219,172400,8634052130,10000,10000,10000,10000,0
20250219,172300,8634052130,10000,10000,10000,10000,0
20250219,172200,8634052130,10000,10000,10000,10000,0
20250219,172100,8634052130,10000,10000,10000,10000,0
20250219,172000,8634052130,10000,10000,10000,10000,0
20250219,171900,8634052130,10000,10000,10000,10000,0
20250219,171800,8634052130,10000,10000,10000,10000,0
20250219,171700,8634052130,10000,10000,10000,10000,0
20250219,171600,8634052130,10000,10000,10000,10000,0
20250219,171500,8634052130,10000,10000,10000,10000,0
20250219,171400,8634052130,10000,10000,10000,10000,0
20250219,171300,8634052130,10000,10000,10000,10000,0
20250219,171200,8634052130,10000,10000,10000,10000,0
20250219,171100,8634052130,10000,10000,10000,10000,0
20250219,171000,8634052130,10000,10000,10000,10000,0
20250219,170900,8634052130,10000,10000,10000,10000,0
20250219,170800,8634052130,10000,10000,10000,10000,13253
20250219,170700,8634052130,10000,10000,10000,10000,0
20250219,170600,8634052130,10000,10000,10000,10000,0
20250219,170500,8634052130,10000,10000,10000,10000,0
20250219,170400,8634052130,10000,10000,10000,10000,0
20250219,170300,8634052130,10000,10000,10000,10000,0
20250219,170200,8634052130,10000,10000,10000,10000,0
20250219,170100,8634052130,10000,10000,10000,10000,0
20250219,170000,8634052130,10000,10000,10000,10000,0
20250219,165900,8634052130,10000,10000,10000,10000,0
20250219,165800,8634052130,10000,10000,10000,10000,0
20250219,165700,8634052130,10000,10000,10000,10000,0
20250219,165600,8634052130,10000,10000,10000,10000,0
20250219,165500,8634052130,10000,10000,10000,10000,0
20250219,165400,8634052130,10000,10000,10000,10000,0
20250219,165300,8634052130,10000,10000,10000,10000,0
20250219,165200,8634052130,10000,10000,10000,10000,0
20250219,165100,8634052130,10000,10000,10000,10000,0
20250219,165000,8634052130,10000,10000,10000,10000,0
20250219,164900,8634052130,10000,10000,10000,10000,0
20250219,164800,8634052130,10000,10000,10000,10000,0
20250219,164700,8634052130,10000,10000,10000,10000,0
20250219,164600,8634052130,10000,10000,10000,10000,0
20250219,164500,8634052130,10000,10000,10000,10000,0
20250219,164400,8634052130,10000,10000,10000,10000,0
20250219,164300,8634052130,10000,10000,10000,10000,0
20250219,164200,8634052130,10000,10000,10000,10000,0
20250219,164100,8634052130,10000,10000,10000,10000,0
20250219,164000,8634052130,10000,10000,10000,10000,0
20250219,163900,8634052130,10000,10000,10000,10000,0
20250219,163800,8634052130,10000,10000,10000,10000,13253
20250219,163700,8634052130,10000,10000,10000,10000,0
20250219,163600,8634052130,10000,10000,10000,10000,0
20250219,163500,8634052130,10000,10000,10000,10000,0
20250219,163400,8634052130,10000,10000,10000,10000,0
20250219,163300,8634052130,10000,10000,10000,10000,0
20250219,163200,8634052130,10000,10000,10000,10000,0
20250219,163100,8634052130,10000,10000,10000,10000,0
20250219,163000,8634052130,10000,10000,10000,10000,0
20250219,162900,8634052130,10000,10000,10000,10000,0
20250219,162800,8634052130,10000,10000,10000,10000,0
20250219,162700,8634052130,10000,10000,10000,10000,0
20250219,162600,8634052130,10000,10000,10000,10000,0
20250219,162500,8634052130,10000,10000,10000,10000,0
20250219,162400,8634052130,10000,10000,10000,10000,0
20250219,162300,8634052130,10000,10000,10000,10000,0
20250219,162200,8634052130,10000,10000,10000,10000,0
20250219,162100,8634052130,10000,10000,10000,10000,0
20250219,162000,8634052130,10000,10000,10000,10000,0
20250219,161900,8634052130,10000,10000,10000,10000,0
20250219,161800,8634052130,10000,10000,10000,10000,0
20250219,161700,8634052130,10000,10000,10000,10000,0
20250219,161600,8634052130,10000,10000,10000,10000,0
20250219,161500,8634052130,10000,10000,10000,10000,0
20250219,161400,8634052130,10000,10000,10000,10000,0
20250219,161300,8634052130,10000,10000,10000,10000,0
20250219,161200,8634052130,10000,10000,10000,10000,0
20250219,161100,8634052130,10000,10000,10000,10000,0
20250219,161000,8634052130,10000,10000,10000,10000,0
20250219,160900,8634052130,10000,10000,10000,10000,0
20250219,160800,8634052130,10000,10000,10000,10000,13253
20250219,160700,8634052130,10000,10000,10000,10000,0
20250219,160600,8634052130,10000,10000,10000,10000,0
20250219,160500,8634052130,10000,10000,10000,10000,0
20250219,160400,8634052130,10000,10000,10000,10000,0
20250219,160300,8634052130,10000,10000,10000,10000,0
20250219,160200,8634052130,10000,10000,10000,10000,0
20250219,160100,8634052130,10000,10000,10000,10000,0
20250219,160000,8634052130,10000,10000,10000,10000,0
20250219,155900,8634052130,10000,10000,10000,10000,0
20250219,155800,8634052130,10000,10000,10000,10000,0
20250219,155700,8634052130,10000,10000,10000,10000,0
20250219,155600,8634052130,10000,10000,10000,10000,0
20250219,155500,8634052130,10000,10000,10000,10000,0
20250219,155400,8634052130,10000,10000,10000,10000,0
20250219,155300,8634052130,10000,10000,10000,10000,0
20250219,155200,8634052130,10000,10000,10000,10000,0
20250219,155100,8634052130,10000,10000,10000,10000,0
20250219,155000,8634052130,10000,10000,10000,10000,0
20250219,154900,8634052130,10000,10000,10000,10000,0
20250219,154800,8634052130,10000,10000,10000,10000,0
20250219,154700,8634052130,10000,10000,10000,10000,0
20250219,154600,8634052130,10000,10000,10000,10000,0
20250219,154500,8634052130,10000,10000,10000,10000,0
20250219,154400,8634052130,10000,10000,10000,10000,0
20250219,154300,8634052130,10000,10000,10000,10000,0
20250219,154200,8634052130,10000,10000,10000,10000,0
20250219,154100,8634052130,10000,10000,10000,10000,0
20250219,154000,8634052130,10000,10000,10000,10000,0
20250219,153900,8634052130,10000,10000,10000,10000,0
20250219,153800,8634052130,10000,10000,10000,10000,13253
20250219,153700,8634052130,10000,10000,10000,10000,0
20250219,153600,8634052130,10000,10000,10000,10000,0
20250219,153500,8634052130,10000,10000,10000,10000,0
20250219,153400,8634052130,10000,10000,10000,10000,0
20250219,153300,8634052130,10000,10000,10000,10000,0
20250219,153200,8634052130,10000,10000,10000,10000,0
20250219,153100,8634052130,10000,10000,10000,10000,0
20250219,153000,8634052130,10000,10000,10000,10000,13253
20250219,152900,8501522130,10060,10060,10060,10060,0
20250219,152800,8501522130,10060,10060,10060,10060,0
20250219,152700,8501522130,10060,10060,10060,10060,0
20250219,152600,8501522130,10060,10060,10060,10060,0
20250219,152500,8501522130,10060,10060,10060,10060,0
20250219,152400,8501522130,10060,10060,10060,10060,0
20250219,152300,8501522130,10060,10060,10060,10060,0
20250219,152200,8501522130,10060,10060,10060,10060,0
20250219,152100,8501522130,10060,10060,10060,10060,0
20250219,152000,8501522130,10060,10060,10060,10060,0
20250219,151900,8501522130,10060,10020,10060,10010,2525
20250219,151800,8476213920,10040,10020,10040,10010,1949
20250219,151700,8456686810,10020,10040,10040,10020,1695
20250219,151600,8439694040,10030,10080,10080,10030,3162
20250219,151500,8407907790,10080,10090,10090,10070,2779
20250219,151400,8379895250,10080,10080,10080,10060,1431
20250219,151300,8365482330,10060,10050,10080,10030,1891
20250219,151200,8346462690,10050,10020,10050,10010,798
20250219,151100,8338455050,10010,10020,10020,10010,1460
20250219,151000,8323830420,10030,10020,10030,10020,293
20250219,150900,8320892140,10020,10030,10050,10020,1191
20250219,150800,8308947980,10020,10050,10050,10020,198
20250219,150700,8306962240,10040,10040,10040,10040,212
20250219,150600,8304833760,10040,10040,10050,10040,563
20250219,150500,8299180240,10040,10040,10050,10040,475
20250219,150400,8294411230,10040,10020,10060,10010,795
20250219,150300,8286441080,10020,10060,10060,10020,1901
20250219,150200,8267370760,10050,10060,10060,10050,1206
20250219,150100,8255244160,10050,10050,10060,10040,424
20250219,150000,8250983010,10050,10050,10050,10040,315
20250219,145900,8247820080,10040,10040,10040,10040,517
20250219,145800,8242629400,10030,10030,10070,10030,667
20250219,145700,8235928370,10030,10060,10060,10030,1674
20250219,145600,8219103150,10060,10050,10060,10050,842
20250219,145500,8210634120,10050,10050,10060,10050,285
20250219,145400,8207769770,10050,10050,10060,10040,394
20250219,145300,8203807630,10030,10040,10040,10030,334
20250219,145200,8200456050,10030,10040,10040,10030,136
20250219,145100,8199091350,10040,10030,10040,10020,231
20250219,145000,8196773650,10050,10060,10060,10050,328
20250219,144900,8193477240,10010,10050,10060,10010,3733
20250219,144800,8156074140,10090,10050,10090,10020,996
20250219,144700,8146063750,10060,10010,10060,10010,473
20250219,144600,8141316470,10010,10090,10090,10010,9689
20250219,144500,8044030900,10090,10080,10090,10080,549
20250219,144400,8038492590,10080,10080,10100,10080,812
20250219,144300,8030296420,10080,10090,10100,10080,489
20250219,144200,8025360130,10100,10110,10110,10100,1361
20250219,144100,8011611390,10110,10100,10130,10100,661
20250219,144000,8004934280,10100,10100,10130,10100,284
20250219,143900,8002059520,10130,10100,10130,10090,415
20250219,143800,7997860090,10130,10130,10130,10090,1861
20250219,143700,7979033160,10150,10140,10150,10140,605
20250219,143600,7972893140,10140,10150,10160,10140,190
20250219,143500,7970965510,10150,10140,10160,10130,675
20250219,143400,7964120050,10140,10140,10140,10140,1
20250219,143300,7964109910,10130,10130,10140,10130,484
20250219,143200,7959205480,10130,10140,10170,10130,1175
20250219,143100,7947287550,10140,10140,10140,10130,14
20250219,143000,7947145620,10130,10180,10180,10130,87
20250219,142900,7946263360,10120,10180,10180,10120,451
20250219,142800,7941694950,10190,10190,10190,10190,315
20250219,142700,7938485100,10130,10190,10200,10130,115
20250219,142600,7937313380,10190,10160,10190,10130,620
20250219,142500,7931002860,10130,10170,10170,10130,197
20250219,142400,7929005050,10130,10140,10160,10130,1386
20250219,142300,7914951110,10130,10140,10140,10130,682
20250219,142200,7908041750,10170,10160,10170,10160,550
20250219,142100,7902453230,10160,10160,10160,10150,173
20250219,142000,7900697160,10150,10150,10150,10140,679
20250219,141900,7893810820,10150,10130,10150,10130,400
20250219,141800,7889750860,10130,10140,10150,10110,163
20250219,141700,7888098200,10150,10140,10150,10130,696
20250219,141600,7881040910,10110,10100,10110,10100,2
20250219,141500,7881020700,10100,10100,10100,10100,6
20250219,141400,7880960100,10090,10090,10150,10090,82
20250219,141300,7880131640,10110,10140,10150,10090,702
20250219,141200,7873020320,10140,10110,10140,10100,411
20250219,141100,7868868040,10140,10140,10140,10100,81
20250219,141000,7868046740,10110,10120,10140,10110,287
20250219,140900,7865140420,10120,10090,10120,10090,837
20250219,140800,7856686910,10090,10090,10090,10080,273
20250219,140700,7853934870,10080,10090,10090,10080,210
20250219,140600,7851817610,10090,10090,10090,10080,497
20250219,140500,7846804260,10090,10060,10090,10060,147
20250219,140400,7845324430,10060,10060,10060,10060,464
20250219,140300,7840656590,10060,10090,10090,10060,800
20250219,140200,7832606010,10080,10100,10100,10080,303
20250219,140100,7829546080,10090,10090,10100,10090,25
20250219,140000,7829293820,10100,10040,10100,10040,318
20250219,135900,7826098100,10040,10120,10120,10040,1091
20250219,135800,7815111860,10120,10060,10120,10060,789
20250219,135700,7807153100,10050,10040,10050,10020,649
20250219,135600,7800643620,10040,10060,10060,10040,292
20250219,135500,7797706270,10060,10040,10060,10040,181
20250219,135400,7795888930,10040,10030,10040,10030,596
20250219,135300,7789910510,10040,10030,10040,10030,714
20250219,135200,7782749040,10030,10050,10050,10020,4074
20250219,135100,7741871750,10050,10040,10070,10040,775
20250219,135000,7734083230,10040,10040,10040,10030,150
20250219,134900,7732577290,10040,10040,10040,10030,928
20250219,134800,7723260570,10040,10040,10050,10030,759
20250219,134700,7715640470,10040,10060,10060,10040,643
20250219,134600,7709179040,10060,10070,10070,10060,57
20250219,134500,7708605570,10070,10070,10070,10030,1263
20250219,134400,7695921450,10060,10060,10060,10060,632
20250219,134300,7689563530,10080,10060,10080,10060,493
20250219,134200,7684598530,10080,10060,10080,10060,206
20250219,134100,7682524070,10070,10040,10070,10030,1541
20250219,134000,7667039560,10030,10060,10070,10030,2423
20250219,133900,7642700710,10070,10070,10070,10070,909
20250219,133800,7633547080,10080,10080,10080,10080,56
20250219,133700,7632982600,10080,10100,10100,10060,347
20250219,133600,7629487950,10110,10110,10110,10080,715
20250219,133500,7622270640,10110,10090,10110,10070,708
20250219,133400,7615134810,10090,10130,10130,10090,2002
20250219,133300,7594891980,10140,10150,10150,10140,446
20250219,133200,7590365490,10150,10120,10150,10120,302
20250219,133100,7587301540,10120,10160,10160,10120,80
20250219,133000,7586491660,10160,10130,10160,10110,190
20250219,132900,7584569210,10160,10160,10160,10160,235
20250219,132800,7582181610,10160,10150,10190,10120,1177
20250219,132700,7570256690,10140,10190,10190,10140,550
20250219,132600,7564654290,10190,10190,10190,10190,10
20250219,132500,7564552390,10120,10190,10200,10120,128
20250219,132400,7563248720,10180,10160,10180,10160,886
20250219,132300,7554235730,10110,10110,10110,10110,100
20250219,132200,7553224730,10110,10100,10110,10100,1648
20250219,132100,7536564450,10110,10090,10110,10090,290
20250219,132000,7533633350,10090,10090,10090,10090,2094
20250219,131900,7512504890,10100,10120,10130,10100,2632
20250219,131800,7485900790,10120,10150,10160,10120,2218
20250219,131700,7463410500,10150,10160,10170,10150,1016
20250219,131600,7453088670,10160,10170,10170,10160,338
20250219,131500,7449651760,10200,10200,10200,10200,202
20250219,131400,7447591360,10200,10200,10200,10200,2
20250219,131300,7447570960,10200,10160,10200,10160,804
20250219,131200,7439375680,10190,10190,10190,10190,22
20250219,131100,7439151500,10140,10170,10170,10140,639
20250219,131000,7432662910,10190,10190,10190,10190,425
20250219,130900,7428332160,10170,10160,10170,10150,31
20250219,130800,7428017190,10160,10160,10160,10160,252
20250219,130700,7425456870,10150,10160,10160,10150,181
20250219,130600,7423619700,10150,10180,10180,10150,285
20250219,130500,7420718550,10150,10150,10150,10150,6
20250219,130400,7420657650,10150,10180,10180,10150,201
20250219,130300,7418616590,10160,10180,10180,10160,43
20250219,130200,7418179220,10200,10200,10200,10150,311
20250219,130100,7415007920,10200,10150,10200,10150,258
20250219,130000,7412389120,10150,10170,10200,10150,1009
20250219,125900,7402133200,10180,10170,10180,10170,95
20250219,125800,7401166310,10170,10170,10170,10170,99
20250219,125700,7400159480,10170,10160,10170,10120,1173
20250219,125600,7388278300,10150,10160,10180,10150,665
20250219,125500,7381526220,10180,10200,10210,10180,864
20250219,125400,7372713030,10200,10190,10200,10160,280
20250219,125300,7369858190,10190,10190,10200,10190,139
20250219,125200,7368441770,10190,10150,10190,10140,805
20250219,125100,7360270280,10160,10190,10190,10150,3316
20250219,125000,7326523100,10190,10200,10200,10190,813
20250219,124900,7318234220,10200,10200,10200,10200,755
20250219,124800,7310533220,10210,10210,10210,10210,297
20250219,124700,7307500850,10210,10200,10210,10200,288
20250219,124600,7304561300,10210,10230,10230,10210,361
20250219,124500,7300872960,10240,10230,10240,10210,221
20250219,124400,7298613300,10210,10230,10230,10210,255
20250219,124300,7296008190,10230,10220,10230,10220,338
20250219,124200,7292551050,10220,10240,10240,10220,818
20250219,124100,7284188050,10240,10240,10240,10240,4
20250219,124000,7284147090,10240,10240,10240,10240,244
20250219,123900,7281648530,10230,10250,10260,10230,673
20250219,123800,7274755780,10250,10260,10260,10240,153
20250219,123700,7273188280,10240,10250,10260,10240,642
20250219,123600,7266611110,10250,10240,10270,10240,908
20250219,123500,7257294810,10240,10240,10250,10240,169
20250219,123400,7255564240,10240,10240,10240,10220,485
20250219,123300,7250600840,10240,10200,10240,10190,194
20250219,123200,7248623240,10200,10200,10200,10190,585
20250219,123100,7242657630,10190,10240,10240,10190,4319
20250219,123000,7198508230,10240,10270,10270,10240,1510
20250219,122900,7183025570,10270,10280,10280,10270,24
20250219,122800,7182778950,10280,10250,10280,10250,400
20250219,122700,7178669010,10250,10270,10270,10250,345
20250219,122600,7175126360,10250,10270,10280,10250,1326
20250219,122500,7161512420,10270,10270,10280,10270,1221
20250219,122400,7148964810,10280,10260,10280,10260,1528
20250219,122300,7133269320,10260,10260,10260,10250,685
20250219,122200,7126242540,10260,10250,10260,10250,771
20250219,122100,7118338790,10250,10260,10260,10240,2829
20250219,122000,7089341920,10250,10260,10260,10250,592
20250219,121900,7083271720,10250,10260,10270,10250,825
20250219,121800,7074807530,10270,10240,10270,10240,1149
20250219,121700,7063018020,10240,10250,10260,10230,1491
20250219,121600,7047732570,10250,10250,10250,10250,1489
20250219,121500,7032470320,10250,10230,10250,10230,813
20250219,121400,7024143260,10240,10210,10240,10210,1294
20250219,121300,7010899870,10210,10230,10230,10210,748
20250219,121200,7003257450,10230,10240,10250,10230,74
20250219,121100,7002499330,10250,10240,10250,10220,746
20250219,121000,6994867160,10240,10230,10240,10230,198
20250219,120900,6992840140,10220,10250,10250,10220,194
20250219,120800,6990853920,10230,10240,10250,10220,71
20250219,120700,6990126760,10210,10200,10240,10200,395
20250219,120600,6986089800,10240,10240,10240,10240,304
20250219,120500,6982976840,10240,10210,10250,10170,1733
20250219,120400,6965227610,10240,10150,10240,10150,1583
20250219,120300,6949069900,10150,10130,10150,10130,2051
20250219,120200,6928260800,10130,10110,10140,10110,546
20250219,120100,6922729830,10110,10110,10110,10110,1199
20250219,120000,6910607940,10110,10120,10120,10090,1476
20250219,115900,6895681450,10120,10100,10120,10080,2832
20250219,115800,6867074130,10070,10070,10110,10070,227
20250219,115700,6864780240,10100,10100,10100,10070,157
20250219,115600,6863198350,10110,10100,10110,10070,1661
20250219,115500,6846453980,10060,10090,10100,10060,1274
20250219,115400,6833603900,10100,10110,10110,10100,208
20250219,115300,6831503040,10110,10110,10110,10110,138
20250219,115200,6830107860,10090,10090,10090,10060,521
20250219,115100,6824851570,10100,10090,10100,10050,3486
20250219,115000,6789772280,10080,10100,10100,10080,1073
20250219,114900,6778949200,10100,10100,10100,10100,805
20250219,114800,6770818700,10100,10130,10140,10100,451
20250219,114700,6766254430,10140,10140,10140,10110,1293
20250219,114600,6753145300,10110,10140,10140,10110,54
20250219,114500,6752598960,10140,10110,10140,10110,677
20250219,114400,6745734420,10140,10130,10140,10130,836
20250219,114300,6737263100,10130,10130,10150,10130,379
20250219,114200,6733423470,10130,10130,10130,10130,225
20250219,114100,6731144220,10130,10140,10140,10090,1324
20250219,114000,6717748890,10140,10130,10150,10130,719
20250219,113900,6710460050,10140,10150,10150,10140,1119
20250219,113800,6699105410,10140,10120,10140,10120,577
20250219,113700,6693259300,10130,10100,10130,10080,396
20250219,113600,6689261220,10100,10110,10110,10100,576
20250219,113500,6683442860,10120,10090,10120,10090,2097
20250219,113400,6662258820,10080,10090,10090,10080,1934
20250219,113300,6642759390,10110,10110,10120,10100,640
20250219,113200,6636286980,10110,10090,10110,10090,563
20250219,113100,6630601070,10090,10080,10090,10080,1329
20250219,113000,6617193620,10090,10100,10100,10090,736
20250219,112900,6609767360,10090,10080,10090,10080,241
20250219,112800,6607336040,10080,10060,10080,10060,498
20250219,112700,6602318620,10060,10070,10070,10060,29
20250219,112600,6602026600,10060,10060,10060,10060,210
20250219,112500,6599914000,10060,10060,10070,10060,622
20250219,112400,6593650650,10070,10060,10070,10050,1384
20250219,112300,6579734740,10060,10060,10070,10060,444
20250219,112200,6575266950,10070,10080,10080,10070,108
20250219,112100,6574179080,10070,10050,10070,10030,1379
20250219,112000,6560313790,10050,10060,10060,10050,176
20250219,111900,6558544790,10060,10060,10080,10050,181
20250219,111800,6556723000,10080,10070,10080,10030,548
20250219,111700,6551201750,10020,10030,10070,10010,2508
20250219,111600,6526045290,10030,10090,10090,10030,2979
20250219,111500,6496094060,10090,10090,10110,10090,1129
20250219,111400,6484702070,10080,10030,10080,10010,2632
20250219,111300,6458263600,10030,10040,10120,10020,1293
20250219,111200,6445290090,10020,10140,10140,10010,4844
20250219,111100,6396517790,10130,10130,10150,10130,144
20250219,111000,6395058870,10150,10120,10150,10120,915
20250219,110900,6385780620,10130,10120,10130,10110,211
20250219,110800,6383644730,10130,10120,10160,10120,2180
20250219,110700,6361575180,10130,10160,10170,10130,1841
20250219,110600,6342906680,10150,10140,10170,10130,494
20250219,110500,6337899160,10140,10130,10160,10120,763
20250219,110400,6330156600,10130,10160,10160,10120,155
20250219,110300,6328585050,10160,10170,10170,10120,1149
20250219,110200,6316917490,10170,10160,10170,10120,584
20250219,110100,6310988530,10140,10130,10150,10130,241
20250219,110000,6308544520,10130,10100,10130,10100,325
20250219,105900,6305255270,10120,10110,10120,10090,605
20250219,105800,6299141860,10120,10120,10120,10120,10
20250219,105700,6299040660,10120,10100,10120,10080,713
20250219,105600,6291839820,10100,10120,10120,10090,651
20250219,105500,6285266500,10100,10130,10130,10080,1575
20250219,105400,6269362570,10140,10130,10160,10130,115
20250219,105300,6268195670,10160,10180,10180,10140,1372
20250219,105200,6254252740,10160,10190,10190,10160,21
20250219,105100,6254039140,10180,10160,10190,10150,803
20250219,105000,6245870680,10160,10180,10180,10150,852
20250219,104900,6237208550,10180,10160,10180,10160,1065
20250219,104800,6226373470,10170,10180,10200,10150,1273
20250219,104700,6213403620,10180,10180,10200,10180,2324
20250219,104600,6189722790,10180,10130,10180,10130,544
20250219,104500,6184196770,10140,10140,10150,10100,1965
20250219,104400,6164329160,10140,10120,10140,10120,407
20250219,104300,6160203200,10140,10140,10140,10120,197
20250219,104200,6158208980,10140,10140,10140,10120,628
20250219,104100,6151842210,10140,10130,10180,10130,1546
20250219,104000,6136163370,10150,10090,10250,10090,4096
20250219,103900,6094376560,10090,10080,10130,10050,4250
20250219,103800,6051541310,10090,10070,10090,10070,990
20250219,103700,6041564180,10070,10080,10080,10060,296
20250219,103600,6038585020,10080,10060,10080,10050,1600
20250219,103500,6022483970,10060,10040,10060,10020,1911
20250219,103400,6003279680,10040,10050,10060,10000,3088
20250219,103300,5972348280,10050,9970,10060,9970,3630
20250219,103200,5935885590,9960,9990,10000,9940,2452
20250219,103100,5911409610,10000,10080,10080,9890,37405
20250219,103000,5537858010,10070,10110,10110,10050,2641
20250219,102900,5511284020,10100,10080,10110,10050,1168
20250219,102800,5499508030,10080,10100,10110,10050,1765
20250219,102700,5481693830,10120,10120,10120,10110,965
20250219,102600,5471935610,10110,10050,10110,10020,6711
20250219,102500,5404569900,10030,10130,10130,10030,15618
20250219,102400,5247212020,10120,10110,10140,10080,9212
20250219,102300,5154132430,10110,10150,10150,10110,4713
20250219,102200,5106429640,10120,10150,10170,10120,8277
20250219,102100,5022532680,10150,10170,10170,10140,6892
20250219,102000,4952588250,10170,10170,10190,10170,4018
20250219,101900,4911695490,10170,10190,10190,10170,4378
20250219,101800,4867135980,10200,10200,10210,10150,9546
20250219,101700,4769875060,10210,10270,10270,10200,10044
20250219,101600,4667041420,10270,10310,10310,10270,8083
20250219,101500,4583830690,10310,10300,10310,10300,1920
20250219,101400,4564048710,10310,10300,10310,10300,1939
20250219,101300,4544065940,10310,10300,10310,10300,623
20250219,101200,4537648440,10300,10310,10310,10300,793
20250219,101100,4529478450,10310,10300,10310,10300,1802
20250219,101000,4510915200,10310,10310,10310,10300,8135
20250219,100900,4427091250,10310,10340,10340,10310,894
20250219,100800,4417869700,10340,10330,10340,10300,4260
20250219,100700,4373926630,10340,10320,10340,10320,2713
20250219,100600,4345899570,10320,10330,10330,10310,2423
20250219,100500,4320911820,10330,10330,10330,10320,5291
20250219,100400,4266303600,10320,10340,10340,10320,1120
20250219,100300,4254732570,10340,10340,10350,10320,4994
20250219,100200,4203153690,10340,10350,10350,10330,4494
20250219,100100,4156689810,10350,10360,10360,10340,4126
20250219,100000,4113980140,10360,10410,10430,10360,6065
20250219,095900,4051013710,10430,10390,10450,10380,2793
20250219,095800,4021899630,10430,10400,10440,10380,3098
20250219,095700,3989687100,10430,10430,10440,10380,1782
20250219,095600,3971122940,10390,10380,10440,10380,2211
20250219,095500,3948138520,10400,10350,10400,10350,1978
20250219,095400,3927621740,10350,10380,10380,10350,5259
20250219,095300,3873154810,10380,10380,10390,10370,1759
20250219,095200,3854896050,10380,10380,10400,10370,3782
20250219,095100,3815607470,10380,10390,10400,10380,174
20250219,095000,3813800570,10400,10400,10400,10370,1273
20250219,094900,3800594200,10400,10420,10420,10370,4383
20250219,094800,3755046790,10420,10460,10460,10400,812
20250219,094700,3746583560,10460,10420,10470,10390,790
20250219,094600,3738359880,10420,10450,10480,10400,1700
20250219,094500,3720630360,10420,10430,10460,10420,972
20250219,094400,3710487020,10430,10390,10440,10380,2566
20250219,094300,3683788610,10380,10360,10380,10350,2848
20250219,094200,3654292380,10360,10370,10380,10350,1613
20250219,094100,3637588660,10350,10370,10380,10350,4505
20250219,094000,3590930630,10370,10390,10390,10360,4396
20250219,093900,3545322150,10390,10410,10420,10390,4328
20250219,093800,3500303020,10410,10440,10440,10410,2135
20250219,093700,3478049340,10440,10440,10450,10400,4835
20250219,093600,3427650670,10450,10560,10570,10450,13841
20250219,093500,3282436350,10560,10590,10600,10520,15194
20250219,093400,3121830330,10590,10500,10600,10490,10083
20250219,093300,3015333400,10510,10460,10510,10460,2303
20250219,093200,2991179020,10470,10480,10530,10450,3287
20250219,093100,2956728110,10530,10510,10560,10460,5301
20250219,093000,2900960970,10510,10540,10540,10450,3227
20250219,092900,2867097790,10550,10480,10550,10450,3776
20250219,092800,2827476120,10480,10410,10480,10400,2737
20250219,092700,2798893980,10410,10400,10420,10400,683
20250219,092600,2791782690,10400,10370,10410,10370,4877
20250219,092500,2741135180,10370,10380,10390,10370,3193
20250219,092400,2707991800,10390,10380,10410,10380,2321
20250219,092300,2683862570,10390,10380,10410,10370,2419
20250219,092200,2658743960,10390,10350,10420,10350,3181
20250219,092100,2625688340,10350,10340,10390,10330,2866
20250219,092000,2596020860,10340,10370,10380,10340,4137
20250219,091900,2553160080,10380,10400,10420,10370,2818
20250219,091800,2523856800,10400,10400,10430,10380,2705
20250219,091700,2495719060,10380,10480,10490,10380,8327
20250219,091600,2408869090,10480,10380,10490,10380,3432
20250219,091500,2373077290,10380,10370,10380,10340,2481
20250219,091400,2347362790,10340,10320,10380,10300,4760
20250219,091300,2298238070,10310,10330,10350,10310,5607
20250219,091200,2240358760,10350,10310,10380,10310,5451
20250219,091100,2184104660,10320,10310,10340,10300,4570
20250219,091000,2136980290,10310,10300,10320,10300,6520
20250219,090900,2069776290,10310,10390,10390,10300,9676
20250219,090800,1969984730,10390,10340,10450,10310,5159
20250219,090700,1916498100,10300,10320,10340,10300,13399
20250219,090600,1778286950,10320,10380,10380,10300,19528
20250219,090500,1576537310,10390,10400,10500,10390,13133
20250219,090400,1439312700,10390,10420,10450,10360,19543
20250219,090300,1236197120,10420,10420,10530,10400,18651
20250219,090200,1041618560,10410,10560,10560,10410,30835
20250219,090100,718102200,10570,10570,10730,10560,21726
20250219,090000,487020580,10560,10570,10680,10560,41478