KissMeData/011500/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,9967456580,16000,16000,16000,16000,7448
20250219,185700,9967456580,16000,16000,16000,16000,0
20250219,185600,9967456580,16000,16000,16000,16000,0
20250219,185500,9967456580,16000,16000,16000,16000,0
20250219,185400,9967456580,16000,16000,16000,16000,0
20250219,185300,9967456580,16000,16000,16000,16000,0
20250219,185200,9967456580,16000,16000,16000,16000,0
20250219,185100,9967456580,16000,16000,16000,16000,0
20250219,185000,9967456580,16000,16000,16000,16000,0
20250219,184900,9967456580,16000,16000,16000,16000,0
20250219,184800,9967456580,16000,16000,16000,16000,0
20250219,184700,9967456580,16000,16000,16000,16000,0
20250219,184600,9967456580,16000,16000,16000,16000,0
20250219,184500,9967456580,16000,16000,16000,16000,0
20250219,184400,9967456580,16000,16000,16000,16000,0
20250219,184300,9967456580,16000,16000,16000,16000,0
20250219,184200,9967456580,16000,16000,16000,16000,0
20250219,184100,9967456580,16000,16000,16000,16000,0
20250219,184000,9967456580,16000,16000,16000,16000,0
20250219,183900,9967456580,16000,16000,16000,16000,0
20250219,183800,9967456580,16000,16000,16000,16000,0
20250219,183700,9967456580,16000,16000,16000,16000,0
20250219,183600,9967456580,16000,16000,16000,16000,0
20250219,183500,9967456580,16000,16000,16000,16000,0
20250219,183400,9967456580,16000,16000,16000,16000,0
20250219,183300,9967456580,16000,16000,16000,16000,0
20250219,183200,9967456580,16000,16000,16000,16000,0
20250219,183100,9967456580,16000,16000,16000,16000,0
20250219,183000,9967456580,16000,16000,16000,16000,0
20250219,182900,9967456580,16000,16000,16000,16000,0
20250219,182800,9967456580,16000,16000,16000,16000,7448
20250219,182700,9967456580,16000,16000,16000,16000,0
20250219,182600,9967456580,16000,16000,16000,16000,0
20250219,182500,9967456580,16000,16000,16000,16000,0
20250219,182400,9967456580,16000,16000,16000,16000,0
20250219,182300,9967456580,16000,16000,16000,16000,0
20250219,182200,9967456580,16000,16000,16000,16000,0
20250219,182100,9967456580,16000,16000,16000,16000,0
20250219,182000,9967456580,16000,16000,16000,16000,0
20250219,181900,9967456580,16000,16000,16000,16000,0
20250219,181800,9967456580,16000,16000,16000,16000,0
20250219,181700,9967456580,16000,16000,16000,16000,0
20250219,181600,9967456580,16000,16000,16000,16000,0
20250219,181500,9967456580,16000,16000,16000,16000,0
20250219,181400,9967456580,16000,16000,16000,16000,0
20250219,181300,9967456580,16000,16000,16000,16000,0
20250219,181200,9967456580,16000,16000,16000,16000,0
20250219,181100,9967456580,16000,16000,16000,16000,0
20250219,181000,9967456580,16000,16000,16000,16000,0
20250219,180900,9967456580,16000,16000,16000,16000,0
20250219,180800,9967456580,16000,16000,16000,16000,0
20250219,180700,9967456580,16000,16000,16000,16000,0
20250219,180600,9967456580,16000,16000,16000,16000,0
20250219,180500,9967456580,16000,16000,16000,16000,0
20250219,180400,9967456580,16000,16000,16000,16000,0
20250219,180300,9967456580,16000,16000,16000,16000,0
20250219,180200,9967456580,16000,16000,16000,16000,0
20250219,180100,9967456580,16000,16000,16000,16000,0
20250219,180000,9967456580,16000,16000,16000,16000,0
20250219,175900,9967456580,16000,16000,16000,16000,0
20250219,175800,9967456580,16000,16000,16000,16000,7448
20250219,175700,9967456580,16000,16000,16000,16000,0
20250219,175600,9967456580,16000,16000,16000,16000,0
20250219,175500,9967456580,16000,16000,16000,16000,0
20250219,175400,9967456580,16000,16000,16000,16000,0
20250219,175300,9967456580,16000,16000,16000,16000,0
20250219,175200,9967456580,16000,16000,16000,16000,0
20250219,175100,9967456580,16000,16000,16000,16000,0
20250219,175000,9967456580,16000,16000,16000,16000,0
20250219,174900,9967456580,16000,16000,16000,16000,0
20250219,174800,9967456580,16000,16000,16000,16000,0
20250219,174700,9967456580,16000,16000,16000,16000,0
20250219,174600,9967456580,16000,16000,16000,16000,0
20250219,174500,9967456580,16000,16000,16000,16000,0
20250219,174400,9967456580,16000,16000,16000,16000,0
20250219,174300,9967456580,16000,16000,16000,16000,0
20250219,174200,9967456580,16000,16000,16000,16000,0
20250219,174100,9967456580,16000,16000,16000,16000,0
20250219,174000,9967456580,16000,16000,16000,16000,0
20250219,173900,9967456580,16000,16000,16000,16000,0
20250219,173800,9967456580,16000,16000,16000,16000,0
20250219,173700,9967456580,16000,16000,16000,16000,0
20250219,173600,9967456580,16000,16000,16000,16000,0
20250219,173500,9967456580,16000,16000,16000,16000,0
20250219,173400,9967456580,16000,16000,16000,16000,0
20250219,173300,9967456580,16000,16000,16000,16000,0
20250219,173200,9967456580,16000,16000,16000,16000,0
20250219,173100,9967456580,16000,16000,16000,16000,0
20250219,173000,9967456580,16000,16000,16000,16000,0
20250219,172900,9967456580,16000,16000,16000,16000,0
20250219,172800,9967456580,16000,16000,16000,16000,7448
20250219,172700,9967456580,16000,16000,16000,16000,0
20250219,172600,9967456580,16000,16000,16000,16000,0
20250219,172500,9967456580,16000,16000,16000,16000,0
20250219,172400,9967456580,16000,16000,16000,16000,0
20250219,172300,9967456580,16000,16000,16000,16000,0
20250219,172200,9967456580,16000,16000,16000,16000,0
20250219,172100,9967456580,16000,16000,16000,16000,0
20250219,172000,9967456580,16000,16000,16000,16000,0
20250219,171900,9967456580,16000,16000,16000,16000,0
20250219,171800,9967456580,16000,16000,16000,16000,0
20250219,171700,9967456580,16000,16000,16000,16000,0
20250219,171600,9967456580,16000,16000,16000,16000,0
20250219,171500,9967456580,16000,16000,16000,16000,0
20250219,171400,9967456580,16000,16000,16000,16000,0
20250219,171300,9967456580,16000,16000,16000,16000,0
20250219,171200,9967456580,16000,16000,16000,16000,0
20250219,171100,9967456580,16000,16000,16000,16000,0
20250219,171000,9967456580,16000,16000,16000,16000,0
20250219,170900,9967456580,16000,16000,16000,16000,0
20250219,170800,9967456580,16000,16000,16000,16000,0
20250219,170700,9967456580,16000,16000,16000,16000,0
20250219,170600,9967456580,16000,16000,16000,16000,0
20250219,170500,9967456580,16000,16000,16000,16000,0
20250219,170400,9967456580,16000,16000,16000,16000,0
20250219,170300,9967456580,16000,16000,16000,16000,0
20250219,170200,9967456580,16000,16000,16000,16000,0
20250219,170100,9967456580,16000,16000,16000,16000,0
20250219,170000,9967456580,16000,16000,16000,16000,0
20250219,165900,9967456580,16000,16000,16000,16000,0
20250219,165800,9967456580,16000,16000,16000,16000,7448
20250219,165700,9967456580,16000,16000,16000,16000,0
20250219,165600,9967456580,16000,16000,16000,16000,0
20250219,165500,9967456580,16000,16000,16000,16000,0
20250219,165400,9967456580,16000,16000,16000,16000,0
20250219,165300,9967456580,16000,16000,16000,16000,0
20250219,165200,9967456580,16000,16000,16000,16000,0
20250219,165100,9967456580,16000,16000,16000,16000,0
20250219,165000,9967456580,16000,16000,16000,16000,0
20250219,164900,9967456580,16000,16000,16000,16000,0
20250219,164800,9967456580,16000,16000,16000,16000,0
20250219,164700,9967456580,16000,16000,16000,16000,0
20250219,164600,9967456580,16000,16000,16000,16000,0
20250219,164500,9967456580,16000,16000,16000,16000,0
20250219,164400,9967456580,16000,16000,16000,16000,0
20250219,164300,9967456580,16000,16000,16000,16000,0
20250219,164200,9967456580,16000,16000,16000,16000,0
20250219,164100,9967456580,16000,16000,16000,16000,0
20250219,164000,9967456580,16000,16000,16000,16000,0
20250219,163900,9967456580,16000,16000,16000,16000,0
20250219,163800,9967456580,16000,16000,16000,16000,0
20250219,163700,9967456580,16000,16000,16000,16000,0
20250219,163600,9967456580,16000,16000,16000,16000,0
20250219,163500,9967456580,16000,16000,16000,16000,0
20250219,163400,9967456580,16000,16000,16000,16000,0
20250219,163300,9967456580,16000,16000,16000,16000,0
20250219,163200,9967456580,16000,16000,16000,16000,0
20250219,163100,9967456580,16000,16000,16000,16000,0
20250219,163000,9967456580,16000,16000,16000,16000,0
20250219,162900,9967456580,16000,16000,16000,16000,0
20250219,162800,9967456580,16000,16000,16000,16000,7448
20250219,162700,9967456580,16000,16000,16000,16000,0
20250219,162600,9967456580,16000,16000,16000,16000,0
20250219,162500,9967456580,16000,16000,16000,16000,0
20250219,162400,9967456580,16000,16000,16000,16000,0
20250219,162300,9967456580,16000,16000,16000,16000,0
20250219,162200,9967456580,16000,16000,16000,16000,0
20250219,162100,9967456580,16000,16000,16000,16000,0
20250219,162000,9967456580,16000,16000,16000,16000,0
20250219,161900,9967456580,16000,16000,16000,16000,0
20250219,161800,9967456580,16000,16000,16000,16000,0
20250219,161700,9967456580,16000,16000,16000,16000,0
20250219,161600,9967456580,16000,16000,16000,16000,0
20250219,161500,9967456580,16000,16000,16000,16000,0
20250219,161400,9967456580,16000,16000,16000,16000,0
20250219,161300,9967456580,16000,16000,16000,16000,0
20250219,161200,9967456580,16000,16000,16000,16000,0
20250219,161100,9967456580,16000,16000,16000,16000,0
20250219,161000,9967456580,16000,16000,16000,16000,0
20250219,160900,9967456580,16000,16000,16000,16000,0
20250219,160800,9967456580,16000,16000,16000,16000,0
20250219,160700,9967456580,16000,16000,16000,16000,0
20250219,160600,9967456580,16000,16000,16000,16000,0
20250219,160500,9967456580,16000,16000,16000,16000,0
20250219,160400,9967456580,16000,16000,16000,16000,0
20250219,160300,9967456580,16000,16000,16000,16000,0
20250219,160200,9967456580,16000,16000,16000,16000,0
20250219,160100,9967456580,16000,16000,16000,16000,0
20250219,160000,9967456580,16000,16000,16000,16000,0
20250219,155900,9967456580,16000,16000,16000,16000,0
20250219,155800,9967456580,16000,16000,16000,16000,7448
20250219,155700,9967456580,16000,16000,16000,16000,0
20250219,155600,9967456580,16000,16000,16000,16000,0
20250219,155500,9967456580,16000,16000,16000,16000,0
20250219,155400,9967456580,16000,16000,16000,16000,0
20250219,155300,9967456580,16000,16000,16000,16000,0
20250219,155200,9967456580,16000,16000,16000,16000,0
20250219,155100,9967456580,16000,16000,16000,16000,0
20250219,155000,9967456580,16000,16000,16000,16000,0
20250219,154900,9967456580,16000,16000,16000,16000,0
20250219,154800,9967456580,16000,16000,16000,16000,0
20250219,154700,9967456580,16000,16000,16000,16000,0
20250219,154600,9967456580,16000,16000,16000,16000,0
20250219,154500,9967456580,16000,16000,16000,16000,0
20250219,154400,9967456580,16000,16000,16000,16000,0
20250219,154300,9967456580,16000,16000,16000,16000,0
20250219,154200,9967456580,16000,16000,16000,16000,0
20250219,154100,9967456580,16000,16000,16000,16000,0
20250219,154000,9967456580,16000,16000,16000,16000,0
20250219,153900,9967456580,16000,16000,16000,16000,0
20250219,153800,9967456580,16000,16000,16000,16000,0
20250219,153700,9967456580,16000,16000,16000,16000,0
20250219,153600,9967456580,16000,16000,16000,16000,0
20250219,153500,9967456580,16000,16000,16000,16000,0
20250219,153400,9967456580,16000,16000,16000,16000,0
20250219,153300,9967456580,16000,16000,16000,16000,0
20250219,153200,9967456580,16000,16000,16000,16000,0
20250219,153100,9967456580,16000,16000,16000,16000,0
20250219,153000,9967456580,16000,16000,16000,16000,7448
20250219,152900,9848288580,16040,16040,16040,16040,0
20250219,152800,9848288580,16040,16040,16040,16040,0
20250219,152700,9848288580,16040,16040,16040,16040,0
20250219,152600,9848288580,16040,16040,16040,16040,0
20250219,152500,9848288580,16040,16040,16040,16040,0
20250219,152400,9848288580,16040,16040,16040,16040,0
20250219,152300,9848288580,16040,16040,16040,16040,0
20250219,152200,9848288580,16040,16040,16040,16040,0
20250219,152100,9848288580,16040,16040,16040,16040,0
20250219,152000,9848288580,16040,16040,16040,16040,0
20250219,151900,9848288580,16040,16030,16040,16030,1153
20250219,151800,9829799250,16040,16010,16040,16010,1999
20250219,151700,9797772520,16010,16010,16020,16010,851
20250219,151600,9784148000,16010,16020,16030,16010,1664
20250219,151500,9757493230,16020,16020,16020,16020,404
20250219,151400,9751021150,16020,16010,16020,16010,47
20250219,151300,9750268320,16010,16000,16010,16000,238
20250219,151200,9746458010,16000,15990,16000,15990,350
20250219,151100,9740858710,15970,15970,15980,15970,1312
20250219,151000,9719895650,15970,15980,15980,15960,983
20250219,150900,9704196560,15980,15990,15990,15980,1704
20250219,150800,9676957830,15990,15990,15990,15990,152
20250219,150700,9674527350,16000,16000,16000,16000,155
20250219,150600,9672047350,16000,16000,16000,15990,1008
20250219,150500,9655928700,15990,15990,16000,15990,330
20250219,150400,9650651410,15990,16000,16000,15990,422
20250219,150300,9643903570,16000,16010,16010,16000,2472
20250219,150200,9604351520,16010,16020,16020,16010,1110
20250219,150100,9586572570,16020,16040,16040,16020,658
20250219,150000,9576031090,16040,16030,16040,16020,483
20250219,145900,9568287500,16030,16030,16030,16030,38
20250219,145800,9567678360,16030,16030,16030,16030,1082
20250219,145700,9550333900,16030,16030,16030,16030,61
20250219,145600,9549356070,16030,16020,16040,16020,177
20250219,145500,9546518940,16020,16010,16020,16010,369
20250219,145400,9540608760,16010,16000,16010,16000,4324
20250219,145300,9471382750,16000,16000,16010,16000,698
20250219,145200,9460214720,16000,16010,16010,16000,233
20250219,145100,9456486190,16010,16000,16030,16000,486
20250219,145000,9448702390,16000,16000,16030,16000,506
20250219,144900,9440606090,16000,15990,16000,15990,500
20250219,144800,9432606490,16000,16040,16040,16000,280
20250219,144700,9428120970,16020,16040,16040,16020,997
20250219,144600,9412143100,16040,16020,16040,16020,1653
20250219,144500,9385644960,16020,16000,16020,15990,61
20250219,144400,9384668570,15990,16000,16000,15990,95
20250219,144300,9383148970,16000,16000,16000,16000,1400
20250219,144200,9360748970,16000,16000,16030,16000,134
20250219,144100,9358604880,16030,16010,16030,16000,131
20250219,144000,9356507400,16030,16010,16030,16010,1471
20250219,143900,9332940060,15990,16000,16010,15990,431
20250219,143800,9326044260,15980,15990,15990,15980,202
20250219,143700,9322815730,15990,15990,15990,15990,56
20250219,143600,9321920290,15990,16000,16000,15990,1289
20250219,143500,9301304310,16010,16000,16010,16000,212
20250219,143400,9297912190,16010,16010,16010,16010,522
20250219,143300,9289554970,16020,16030,16030,16020,1072
20250219,143200,9272375550,16030,16030,16030,16030,115
20250219,143100,9270532100,16040,16040,16040,16040,180
20250219,143000,9267644900,16040,16040,16050,16040,371
20250219,142900,9261693850,16050,16040,16050,16040,229
20250219,142800,9258020110,16040,16040,16040,16040,17
20250219,142700,9257747430,16040,16040,16050,16040,130
20250219,142600,9255662060,16040,16040,16060,16040,206
20250219,142500,9252355630,16040,16050,16050,16040,516
20250219,142400,9244078490,16030,16030,16030,16030,14
20250219,142300,9243854070,16060,16070,16070,16060,25
20250219,142200,9243452330,16080,16030,16080,16020,955
20250219,142100,9228148360,16030,16030,16030,16020,45
20250219,142000,9227427090,16030,16030,16030,16020,272
20250219,141900,9223069080,16030,16070,16070,16030,1245
20250219,141800,9203083600,16080,16070,16090,16070,341
20250219,141700,9197602310,16080,16070,16080,16070,131
20250219,141600,9195496880,16070,16090,16090,16070,812
20250219,141500,9182433000,16090,16060,16090,16060,870
20250219,141400,9168456660,16060,16060,16060,16050,1351
20250219,141300,9146759850,16050,16050,16060,16050,241
20250219,141200,9142891670,16050,16060,16060,16050,586
20250219,141100,9133485140,16060,16020,16060,16020,1625
20250219,141000,9107419400,16020,16020,16030,16020,466
20250219,140900,9099953780,16020,16020,16020,16020,118
20250219,140800,9098063420,16020,16030,16030,16020,359
20250219,140700,9092311790,16020,16020,16020,16000,383
20250219,140600,9086180130,16020,16020,16020,16020,322
20250219,140500,9081021690,16020,16000,16040,16000,205
20250219,140400,9077737630,16000,16010,16020,16000,2006
20250219,140300,9045611420,16010,15990,16010,15990,716
20250219,140200,9034156320,16000,16000,16000,16000,0
20250219,140100,9034156320,16000,15960,16000,15950,3976
20250219,140000,8970605750,15960,15930,15960,15930,1522
20250219,135900,8946338070,15930,15930,15930,15930,122
20250219,135800,8944394610,15930,15930,15930,15930,79
20250219,135700,8943136140,15930,15910,15930,15900,579
20250219,135600,8933918750,15910,15910,15910,15910,686
20250219,135500,8923004490,15910,15930,15930,15910,125
20250219,135400,8921014700,15930,15940,15940,15910,14
20250219,135300,8920791600,15940,15940,15940,15940,15
20250219,135200,8920552500,15950,15930,15950,15930,40
20250219,135100,8919914520,15900,15900,15900,15900,418
20250219,135000,8913268320,15900,15900,15900,15900,273
20250219,134900,8908927620,15900,15860,15900,15860,4235
20250219,134800,8841723280,15860,15860,15860,15860,420
20250219,134700,8835062080,15860,15870,15870,15860,573
20250219,134600,8825974260,15870,15870,15870,15870,377
20250219,134500,8819991270,15870,15860,15870,15860,1906
20250219,134400,8789743250,15860,15860,15870,15860,730
20250219,134300,8778160370,15870,15870,15870,15860,347
20250219,134200,8772654190,15870,15870,15880,15860,2386
20250219,134100,8734787420,15870,15890,15900,15860,3327
20250219,134000,8681919290,15900,15910,15930,15890,1374
20250219,133900,8660071110,15910,15920,15930,15910,486
20250219,133800,8652337400,15920,15930,15950,15920,136
20250219,133700,8650171920,15920,15930,15950,15920,625
20250219,133600,8640219260,15950,15920,15950,15920,222
20250219,133500,8636684980,15920,15940,15970,15920,349
20250219,133400,8631127600,15930,15980,15980,15930,513
20250219,133300,8622948550,15980,15960,15980,15950,806
20250219,133200,8610087580,15960,15950,15960,15950,255
20250219,133100,8606017820,15950,15930,15950,15930,473
20250219,133000,8598475380,15920,15950,15950,15920,487
20250219,132900,8590719540,15950,15920,15950,15920,94
20250219,132800,8589220540,15950,15930,15950,15920,701
20250219,132700,8578055760,15920,15930,15960,15920,232
20250219,132600,8574360880,15930,15930,15940,15930,327
20250219,132500,8569151470,15930,15950,15950,15930,382
20250219,132400,8563059330,15960,15950,15960,15950,333
20250219,132300,8557746150,15960,15950,15960,15950,52
20250219,132200,8556916740,15960,15960,15960,15960,150
20250219,132100,8554522740,15960,15930,15960,15920,541
20250219,132000,8545904370,15940,15920,15940,15920,3
20250219,131900,8545856570,15910,15960,15960,15910,330
20250219,131800,8540605120,15920,15930,15960,15920,483
20250219,131700,8532913740,15930,15960,15960,15930,781
20250219,131600,8520463680,15950,15990,15990,15950,1366
20250219,131500,8498654660,15980,15990,15990,15980,815
20250219,131400,8485626380,15990,16000,16000,15990,92
20250219,131300,8484154420,16000,16010,16020,16000,241
20250219,131200,8480295420,16020,16020,16030,16020,212
20250219,131100,8476899080,16010,15990,16020,15990,919
20250219,131000,8462191270,15990,15990,15990,15980,103
20250219,130900,8460544390,15990,15990,15990,15990,203
20250219,130800,8457298420,15990,15980,15990,15980,14
20250219,130700,8457074690,15970,15970,15970,15970,0
20250219,130600,8457074690,15970,15980,15980,15970,933
20250219,130500,8442167160,15980,16000,16000,15980,632
20250219,130400,8432063260,16000,16000,16000,16000,481
20250219,130300,8424367260,16000,16010,16020,16000,1080
20250219,130200,8407084930,16000,16010,16010,16000,67
20250219,130100,8406012760,16000,16010,16010,16000,138
20250219,130000,8403804750,16020,15980,16020,15980,432
20250219,125900,8396895890,15970,15960,15970,15960,117
20250219,125800,8395027570,15960,15950,15960,15930,887
20250219,125700,8380878010,15950,15940,15950,15930,1852
20250219,125600,8351344720,15920,15940,15940,15920,1962
20250219,125500,8320075910,15950,15930,15950,15930,104
20250219,125400,8318417190,15950,15940,15950,15940,1356
20250219,125300,8296789500,15950,15940,15950,15940,42
20250219,125200,8296119690,15960,15960,15960,15910,125
20250219,125100,8294125190,15960,15970,15970,15910,37
20250219,125000,8293534860,15970,15880,15970,15870,444
20250219,124900,8286481140,15910,15910,15910,15880,2371
20250219,124800,8248800460,15910,15950,15970,15900,6389
20250219,124700,8147067760,15960,15970,16000,15960,3421
20250219,124600,8092441990,15990,15990,15990,15970,1603
20250219,124500,8066824820,15990,15990,16000,15980,237
20250219,124400,8063033910,15990,15980,15990,15980,814
20250219,124300,8050026150,15990,16010,16010,15990,742
20250219,124200,8038159060,16020,16000,16040,16000,15
20250219,124100,8037918520,16000,16000,16000,16000,122
20250219,124000,8035966520,16000,15990,16000,15990,335
20250219,123900,8030609860,15990,16020,16030,15990,2504
20250219,123800,7990520650,16020,16030,16070,16020,93
20250219,123700,7989029830,16030,16030,16030,16030,70
20250219,123600,7987907730,16060,16020,16060,16020,72
20250219,123500,7986752710,16030,16030,16030,16030,8
20250219,123400,7986624470,16030,16060,16090,16030,746
20250219,123300,7974652780,16090,16070,16090,16060,75
20250219,123200,7973447950,16060,16060,16060,16050,375
20250219,123100,7967426050,16060,16060,16060,16060,59
20250219,123000,7966478510,16050,16030,16050,16030,533
20250219,122900,7957929680,16020,16010,16020,16000,2224
20250219,122800,7922338420,16010,16010,16020,16010,367
20250219,122700,7916462650,16010,16030,16030,16010,3843
20250219,122600,7854922480,16030,16040,16040,16030,144
20250219,122500,7852614110,16050,16040,16050,16040,176
20250219,122400,7849790070,16040,16040,16040,16040,19
20250219,122300,7849485310,16050,16040,16050,16040,154
20250219,122200,7847014200,16030,16050,16050,16030,81
20250219,122100,7845715390,16030,16020,16030,16020,283
20250219,122000,7841179200,16020,16020,16030,16020,857
20250219,121900,7827447690,16030,16050,16050,16030,258
20250219,121800,7823311240,16050,16050,16050,16040,32
20250219,121700,7822797660,16040,16030,16070,16020,729
20250219,121600,7811113130,16030,16040,16040,16020,578
20250219,121500,7801852810,16030,16030,16030,16020,1425
20250219,121400,7779010160,16100,16100,16100,16100,1
20250219,121300,7778994060,16110,16050,16120,16050,43
20250219,121200,7778301960,16020,16080,16100,16020,2934
20250219,121100,7731188340,16090,16100,16100,16090,998
20250219,121000,7715130220,16120,16110,16120,16110,9
20250219,120900,7714985200,16120,16110,16130,16110,362
20250219,120800,7709149590,16080,16080,16100,16080,245
20250219,120700,7705209730,16080,16120,16120,16080,397
20250219,120600,7698821450,16080,16100,16120,16080,906
20250219,120500,7684234130,16100,16120,16120,16100,646
20250219,120400,7673829550,16120,16100,16120,16100,18
20250219,120300,7673539410,16100,16110,16110,16100,254
20250219,120200,7669449960,16100,16120,16120,16100,522
20250219,120100,7661041430,16110,16130,16130,16110,4273
20250219,120000,7592123560,16140,16150,16150,16140,424
20250219,115900,7585280070,16150,16150,16150,16150,50
20250219,115800,7584472570,16150,16160,16170,16150,352
20250219,115700,7578786210,16150,16150,16150,16150,193
20250219,115600,7575669260,16150,16140,16150,16140,245
20250219,115500,7571714930,16140,16150,16150,16140,110
20250219,115400,7569939100,16150,16160,16160,16150,373
20250219,115300,7563913880,16150,16150,16160,16140,382
20250219,115200,7557743060,16140,16140,16150,16130,3027
20250219,115100,7508873250,16130,16100,16130,16100,1858
20250219,115000,7478912540,16100,16100,16100,16100,204
20250219,114900,7475628140,16090,16120,16120,16090,1167
20250219,114800,7456829670,16110,16100,16120,16100,973
20250219,114700,7441156640,16100,16080,16100,16080,602
20250219,114600,7431473460,16080,16100,16100,16080,5017
20250219,114500,7350748290,16100,16100,16100,16090,8
20250219,114400,7350619510,16090,16090,16090,16090,670
20250219,114300,7339839210,16090,16090,16090,16090,101
20250219,114200,7338214120,16080,16090,16100,16080,220
20250219,114100,7334675860,16090,16110,16110,16090,246
20250219,114000,7330715340,16100,16080,16120,16080,529
20250219,113900,7322204910,16080,16070,16080,16070,386
20250219,113800,7315998240,16050,16040,16080,16040,5
20250219,113700,7315917910,16040,16050,16080,16040,505
20250219,113600,7307806940,16040,16010,16050,16000,939
20250219,113500,7292758650,16010,16010,16010,16010,418
20250219,113400,7286066470,16010,16010,16010,16010,185
20250219,113300,7283104620,16010,16010,16020,16010,259
20250219,113200,7278955940,16020,16010,16020,16010,135
20250219,113100,7276794430,16010,16010,16010,16010,840
20250219,113000,7263346030,16010,16000,16020,16000,595
20250219,112900,7253820150,16000,16040,16040,16000,1006
20250219,112800,7237715620,16040,16020,16040,16010,388
20250219,112700,7231503490,16040,16010,16040,16010,7
20250219,112600,7231391240,16010,16010,16010,16010,314
20250219,112500,7226364100,16010,16010,16010,16010,621
20250219,112400,7216421890,16010,16050,16050,16010,433
20250219,112300,7209484950,16050,16050,16060,16010,108
20250219,112200,7207754990,16050,16050,16050,16010,1070
20250219,112100,7190600660,16050,16050,16060,16040,724
20250219,112000,7178983350,16040,16040,16040,16040,1961
20250219,111900,7147528910,16000,16020,16020,16000,170
20250219,111800,7144807970,16040,15990,16040,15990,134
20250219,111700,7142664670,15990,15990,15990,15990,333
20250219,111600,7137340000,15990,16010,16010,15990,1284
20250219,111500,7116794080,16000,16010,16010,16000,624
20250219,111400,7106805640,16020,16030,16050,16020,720
20250219,111300,7095266120,16050,16030,16080,16030,1136
20250219,111200,7077048920,16030,16000,16030,16000,977
20250219,111100,7061402870,16000,16000,16000,16000,346
20250219,111000,7055866870,16000,15980,16000,15980,1952
20250219,110900,7024642570,15980,15980,15990,15970,915
20250219,110800,7010028020,15990,15990,15990,15970,1122
20250219,110700,6992094470,15990,16000,16000,15980,1207
20250219,110600,6972790310,16000,16000,16000,16000,226
20250219,110500,6969174310,16000,16000,16000,16000,1433
20250219,110400,6946246310,16000,16000,16000,16000,966
20250219,110300,6930790310,16000,16050,16050,16000,4447
20250219,110200,6859517300,16050,16080,16080,16050,1164
20250219,110100,6840823200,16080,16080,16080,16080,450
20250219,110000,6833587200,16060,16060,16060,16060,126
20250219,105900,6831563640,16060,16060,16060,16050,634
20250219,105800,6821381830,16060,16080,16080,16060,974
20250219,105700,6805732570,16090,16100,16110,16080,1404
20250219,105600,6783124220,16100,16110,16110,16060,962
20250219,105500,6767638430,16110,16060,16110,16050,848
20250219,105400,6754010840,16050,16070,16080,16050,1158
20250219,105300,6735396480,16070,16070,16070,16050,546
20250219,105200,6726624800,16060,16030,16080,16030,95
20250219,105100,6725100310,16030,16070,16100,16010,1273
20250219,105000,6704659540,16080,16070,16080,16060,766
20250219,104900,6692350410,16070,16100,16100,16050,450
20250219,104800,6685120490,16100,16060,16120,16060,1667
20250219,104700,6658302180,16060,16030,16060,16030,728
20250219,104600,6646615110,16050,16000,16050,16000,1129
20250219,104500,6628527220,16010,16000,16040,16000,1494
20250219,104400,6604578600,16000,15970,16020,15940,2965
20250219,104300,6557200280,15990,16000,16010,15920,9198
20250219,104200,6410218890,16010,16020,16030,16010,2609
20250219,104100,6368438570,16020,16030,16040,16020,782
20250219,104000,6355906570,16030,16030,16030,16020,1164
20250219,103900,6337256440,16030,16030,16040,16010,4262
20250219,103800,6268972730,16040,16060,16060,16030,1642
20250219,103700,6242635050,16060,16050,16060,16050,1669
20250219,103600,6215841490,16060,16080,16080,16050,2362
20250219,103500,6177901210,16080,16090,16090,16080,1544
20250219,103400,6153069600,16080,16110,16110,16080,5022
20250219,103300,6072246990,16110,16120,16130,16100,2120
20250219,103200,6038079880,16120,16130,16150,16100,1030
20250219,103100,6021485720,16140,16110,16140,16100,1267
20250219,103000,6001073810,16110,16140,16150,16110,1278
20250219,102900,5980462670,16140,16140,16170,16130,1077
20250219,102800,5963087240,16140,16130,16140,16120,444
20250219,102700,5955924150,16130,16200,16200,16130,4050
20250219,102600,5890384000,16210,16230,16260,16200,404
20250219,102500,5883831800,16270,16180,16270,16170,2292
20250219,102400,5846697730,16180,16160,16180,16160,860
20250219,102300,5832785640,16160,16150,16160,16140,3012
20250219,102200,5784126880,16150,16160,16160,16130,362
20250219,102100,5778282560,16160,16110,16170,16110,2908
20250219,102000,5731318480,16120,16060,16140,16050,6330
20250219,101900,5629601560,16060,16060,16060,16060,1474
20250219,101800,5605929120,16060,16090,16110,16060,1337
20250219,101700,5584433950,16110,16090,16110,16080,5284
20250219,101600,5499410590,16090,16050,16090,16050,2416
20250219,101500,5460600950,16050,16090,16090,16050,3349
20250219,101400,5406790420,16090,16150,16150,16090,4284
20250219,101300,5337798240,16150,16140,16150,16120,2083
20250219,101200,5304190980,16150,16150,16190,16140,2059
20250219,101100,5270929170,16150,16150,16200,16130,1918
20250219,101000,5239917460,16150,16130,16170,16120,1082
20250219,100900,5222441450,16120,16150,16170,16110,351
20250219,100800,5216779060,16150,16100,16180,16100,2476
20250219,100700,5176890470,16110,16120,16120,16110,1042
20250219,100600,5160101620,16110,16130,16200,16110,4482
20250219,100500,5087856760,16120,16110,16120,16110,1718
20250219,100400,5060171220,16110,16130,16140,16100,4896
20250219,100300,4981241120,16130,16160,16160,16120,953
20250219,100200,4965863880,16150,16200,16200,16150,4451
20250219,100100,4893935750,16170,16210,16220,16150,5840
20250219,100000,4799428500,16220,16270,16280,16210,1135
20250219,095900,4781013050,16270,16270,16310,16270,3945
20250219,095800,4716778560,16210,16220,16300,16200,2319
20250219,095700,4679157850,16240,16230,16250,16210,5233
20250219,095600,4594279470,16230,16280,16280,16230,6229
20250219,095500,4493000470,16280,16340,16340,16270,5434
20250219,095400,4404442410,16330,16380,16380,16330,2831
20250219,095300,4358145610,16360,16390,16400,16340,2760
20250219,095200,4312945780,16390,16360,16400,16320,4244
20250219,095100,4243484240,16380,16360,16400,16310,4394
20250219,095000,4171643280,16360,16440,16470,16350,14083
20250219,094900,3940516740,16440,16290,16440,16290,10539
20250219,094800,3768013410,16310,16280,16330,16250,8427
20250219,094700,3630763170,16260,16260,16280,16230,3048
20250219,094600,3581196120,16230,16280,16290,16230,6286
20250219,094500,3478900180,16260,16270,16290,16260,8530
20250219,094400,3340105890,16260,16220,16280,16190,11088
20250219,094300,3160047550,16210,16170,16220,16160,5278
20250219,094200,3074596480,16170,16150,16180,16150,2720
20250219,094100,3030622790,16150,16090,16160,16090,3117
20250219,094000,2980312110,16080,16090,16140,16080,1143
20250219,093900,2961906900,16110,16060,16120,16060,2202
20250219,093800,2926472240,16060,16150,16150,16060,3211
20250219,093700,2874754930,16110,16170,16200,16110,2466
20250219,093600,2834953010,16200,16120,16200,16120,5109
20250219,093500,2752249980,16120,16170,16180,16100,3072
20250219,093400,2702668060,16150,16110,16160,16100,1241
20250219,093300,2682654000,16100,16130,16140,16050,4810
20250219,093200,2605301860,16140,16120,16190,16100,5495
20250219,093100,2516680580,16130,16150,16200,16130,11349
20250219,093000,2333224120,16190,16150,16200,16150,9886
20250219,092900,2173256250,16150,16190,16190,16120,4353
20250219,092800,2102936550,16150,16140,16200,16130,14260
20250219,092700,1872321570,16150,16080,16180,16080,14678
20250219,092600,1635684060,16080,16000,16100,16000,6374
20250219,092500,1533260270,16020,16020,16050,15990,3558
20250219,092400,1476238680,16020,15960,16020,15960,4593
20250219,092300,1402789190,15960,15950,15980,15950,1312
20250219,092200,1381839430,15950,15940,15950,15940,939
20250219,092100,1366865000,15940,15940,15950,15930,1454
20250219,092000,1343684740,15930,15900,15930,15900,1029
20250219,091900,1327308680,15900,15850,15910,15850,858
20250219,091800,1313674580,15850,15890,15910,15810,3712
20250219,091700,1254744260,15890,15850,15890,15850,838
20250219,091600,1241439560,15820,15830,15850,15810,2196
20250219,091500,1206698470,15830,15820,15840,15800,2612
20250219,091400,1165387280,15820,15840,15850,15820,2418
20250219,091300,1127104260,15850,15900,15900,15840,1689
20250219,091200,1100287450,15900,15890,15920,15890,445
20250219,091100,1093214580,15930,15860,15930,15860,3382
20250219,091000,1039542120,15860,15940,15940,15850,5910
20250219,090900,945589170,15960,15930,15960,15930,1649
20250219,090800,919299250,15930,15940,15970,15930,1183
20250219,090700,900423860,15960,15940,15960,15920,3243
20250219,090600,848747250,15950,15980,15980,15930,3844
20250219,090500,787409290,15960,15990,16050,15940,7412
20250219,090400,668870610,15990,16020,16050,15990,5803
20250219,090300,575919490,16020,15900,16050,15880,7593
20250219,090200,454501810,15900,15850,15950,15820,5901
20250219,090100,360703290,15900,15980,15980,15860,9538
20250219,090000,209030000,15980,15970,15990,15930,13091