KissMeData/060720/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194400,2751227730,10120,10120,10120,10120,3101
20250219,194300,2751227730,10120,10120,10120,10120,0
20250219,194200,2751227730,10120,10120,10120,10120,0
20250219,194100,2751227730,10120,10120,10120,10120,0
20250219,194000,2751227730,10120,10120,10120,10120,0
20250219,193900,2751227730,10120,10120,10120,10120,0
20250219,193800,2751227730,10120,10120,10120,10120,0
20250219,193700,2751227730,10120,10120,10120,10120,0
20250219,193600,2751227730,10120,10120,10120,10120,0
20250219,193500,2751227730,10120,10120,10120,10120,0
20250219,193400,2751227730,10120,10120,10120,10120,0
20250219,193300,2751227730,10120,10120,10120,10120,0
20250219,193200,2751227730,10120,10120,10120,10120,0
20250219,193100,2751227730,10120,10120,10120,10120,0
20250219,193000,2751227730,10120,10120,10120,10120,0
20250219,192900,2751227730,10120,10120,10120,10120,0
20250219,192800,2751227730,10120,10120,10120,10120,0
20250219,192700,2751227730,10120,10120,10120,10120,0
20250219,192600,2751227730,10120,10120,10120,10120,0
20250219,192500,2751227730,10120,10120,10120,10120,0
20250219,192400,2751227730,10120,10120,10120,10120,0
20250219,192300,2751227730,10120,10120,10120,10120,0
20250219,192200,2751227730,10120,10120,10120,10120,0
20250219,192100,2751227730,10120,10120,10120,10120,0
20250219,192000,2751227730,10120,10120,10120,10120,0
20250219,191900,2751227730,10120,10120,10120,10120,0
20250219,191800,2751227730,10120,10120,10120,10120,0
20250219,191700,2751227730,10120,10120,10120,10120,0
20250219,191600,2751227730,10120,10120,10120,10120,0
20250219,191500,2751227730,10120,10120,10120,10120,0
20250219,191400,2751227730,10120,10120,10120,10120,3101
20250219,191300,2751227730,10120,10120,10120,10120,0
20250219,191200,2751227730,10120,10120,10120,10120,0
20250219,191100,2751227730,10120,10120,10120,10120,0
20250219,191000,2751227730,10120,10120,10120,10120,0
20250219,190900,2751227730,10120,10120,10120,10120,0
20250219,190800,2751227730,10120,10120,10120,10120,0
20250219,190700,2751227730,10120,10120,10120,10120,0
20250219,190600,2751227730,10120,10120,10120,10120,0
20250219,190500,2751227730,10120,10120,10120,10120,0
20250219,190400,2751227730,10120,10120,10120,10120,0
20250219,190300,2751227730,10120,10120,10120,10120,0
20250219,190200,2751227730,10120,10120,10120,10120,0
20250219,190100,2751227730,10120,10120,10120,10120,0
20250219,190000,2751227730,10120,10120,10120,10120,0
20250219,185900,2751227730,10120,10120,10120,10120,0
20250219,185800,2751227730,10120,10120,10120,10120,0
20250219,185700,2751227730,10120,10120,10120,10120,0
20250219,185600,2751227730,10120,10120,10120,10120,0
20250219,185500,2751227730,10120,10120,10120,10120,0
20250219,185400,2751227730,10120,10120,10120,10120,0
20250219,185300,2751227730,10120,10120,10120,10120,0
20250219,185200,2751227730,10120,10120,10120,10120,0
20250219,185100,2751227730,10120,10120,10120,10120,0
20250219,185000,2751227730,10120,10120,10120,10120,0
20250219,184900,2751227730,10120,10120,10120,10120,0
20250219,184800,2751227730,10120,10120,10120,10120,0
20250219,184700,2751227730,10120,10120,10120,10120,0
20250219,184600,2751227730,10120,10120,10120,10120,0
20250219,184500,2751227730,10120,10120,10120,10120,0
20250219,184400,2751227730,10120,10120,10120,10120,3101
20250219,184300,2751227730,10120,10120,10120,10120,0
20250219,184200,2751227730,10120,10120,10120,10120,0
20250219,184100,2751227730,10120,10120,10120,10120,0
20250219,184000,2751227730,10120,10120,10120,10120,0
20250219,183900,2751227730,10120,10120,10120,10120,0
20250219,183800,2751227730,10120,10120,10120,10120,0
20250219,183700,2751227730,10120,10120,10120,10120,0
20250219,183600,2751227730,10120,10120,10120,10120,0
20250219,183500,2751227730,10120,10120,10120,10120,0
20250219,183400,2751227730,10120,10120,10120,10120,0
20250219,183300,2751227730,10120,10120,10120,10120,0
20250219,183200,2751227730,10120,10120,10120,10120,0
20250219,183100,2751227730,10120,10120,10120,10120,0
20250219,183000,2751227730,10120,10120,10120,10120,0
20250219,182900,2751227730,10120,10120,10120,10120,0
20250219,182800,2751227730,10120,10120,10120,10120,0
20250219,182700,2751227730,10120,10120,10120,10120,0
20250219,182600,2751227730,10120,10120,10120,10120,0
20250219,182500,2751227730,10120,10120,10120,10120,0
20250219,182400,2751227730,10120,10120,10120,10120,0
20250219,182300,2751227730,10120,10120,10120,10120,0
20250219,182200,2751227730,10120,10120,10120,10120,0
20250219,182100,2751227730,10120,10120,10120,10120,0
20250219,182000,2751227730,10120,10120,10120,10120,0
20250219,181900,2751227730,10120,10120,10120,10120,0
20250219,181800,2751227730,10120,10120,10120,10120,0
20250219,181700,2751227730,10120,10120,10120,10120,0
20250219,181600,2751227730,10120,10120,10120,10120,0
20250219,181500,2751227730,10120,10120,10120,10120,0
20250219,181400,2751227730,10120,10120,10120,10120,3101
20250219,181300,2751227730,10120,10120,10120,10120,0
20250219,181200,2751227730,10120,10120,10120,10120,0
20250219,181100,2751227730,10120,10120,10120,10120,0
20250219,181000,2751227730,10120,10120,10120,10120,0
20250219,180900,2751227730,10120,10120,10120,10120,0
20250219,180800,2751227730,10120,10120,10120,10120,0
20250219,180700,2751227730,10120,10120,10120,10120,0
20250219,180600,2751227730,10120,10120,10120,10120,0
20250219,180500,2751227730,10120,10120,10120,10120,0
20250219,180400,2751227730,10120,10120,10120,10120,0
20250219,180300,2751227730,10120,10120,10120,10120,0
20250219,180200,2751227730,10120,10120,10120,10120,0
20250219,180100,2751227730,10120,10120,10120,10120,0
20250219,180000,2751227730,10120,10120,10120,10120,0
20250219,175900,2751227730,10120,10120,10120,10120,0
20250219,175800,2751227730,10120,10120,10120,10120,0
20250219,175700,2751227730,10120,10120,10120,10120,0
20250219,175600,2751227730,10120,10120,10120,10120,0
20250219,175500,2751227730,10120,10120,10120,10120,0
20250219,175400,2751227730,10120,10120,10120,10120,0
20250219,175300,2751227730,10120,10120,10120,10120,0
20250219,175200,2751227730,10120,10120,10120,10120,0
20250219,175100,2751227730,10120,10120,10120,10120,0
20250219,175000,2751227730,10120,10120,10120,10120,0
20250219,174900,2751227730,10120,10120,10120,10120,0
20250219,174800,2751227730,10120,10120,10120,10120,0
20250219,174700,2751227730,10120,10120,10120,10120,0
20250219,174600,2751227730,10120,10120,10120,10120,0
20250219,174500,2751227730,10120,10120,10120,10120,0
20250219,174400,2751227730,10120,10120,10120,10120,3101
20250219,174300,2751227730,10120,10120,10120,10120,0
20250219,174200,2751227730,10120,10120,10120,10120,0
20250219,174100,2751227730,10120,10120,10120,10120,0
20250219,174000,2751227730,10120,10120,10120,10120,0
20250219,173900,2751227730,10120,10120,10120,10120,0
20250219,173800,2751227730,10120,10120,10120,10120,0
20250219,173700,2751227730,10120,10120,10120,10120,0
20250219,173600,2751227730,10120,10120,10120,10120,0
20250219,173500,2751227730,10120,10120,10120,10120,0
20250219,173400,2751227730,10120,10120,10120,10120,0
20250219,173300,2751227730,10120,10120,10120,10120,0
20250219,173200,2751227730,10120,10120,10120,10120,0
20250219,173100,2751227730,10120,10120,10120,10120,0
20250219,173000,2751227730,10120,10120,10120,10120,0
20250219,172900,2751227730,10120,10120,10120,10120,0
20250219,172800,2751227730,10120,10120,10120,10120,0
20250219,172700,2751227730,10120,10120,10120,10120,0
20250219,172600,2751227730,10120,10120,10120,10120,0
20250219,172500,2751227730,10120,10120,10120,10120,0
20250219,172400,2751227730,10120,10120,10120,10120,0
20250219,172300,2751227730,10120,10120,10120,10120,0
20250219,172200,2751227730,10120,10120,10120,10120,0
20250219,172100,2751227730,10120,10120,10120,10120,0
20250219,172000,2751227730,10120,10120,10120,10120,0
20250219,171900,2751227730,10120,10120,10120,10120,0
20250219,171800,2751227730,10120,10120,10120,10120,0
20250219,171700,2751227730,10120,10120,10120,10120,0
20250219,171600,2751227730,10120,10120,10120,10120,0
20250219,171500,2751227730,10120,10120,10120,10120,0
20250219,171400,2751227730,10120,10120,10120,10120,3101
20250219,171300,2751227730,10120,10120,10120,10120,0
20250219,171200,2751227730,10120,10120,10120,10120,0
20250219,171100,2751227730,10120,10120,10120,10120,0
20250219,171000,2751227730,10120,10120,10120,10120,0
20250219,170900,2751227730,10120,10120,10120,10120,0
20250219,170800,2751227730,10120,10120,10120,10120,0
20250219,170700,2751227730,10120,10120,10120,10120,0
20250219,170600,2751227730,10120,10120,10120,10120,0
20250219,170500,2751227730,10120,10120,10120,10120,0
20250219,170400,2751227730,10120,10120,10120,10120,0
20250219,170300,2751227730,10120,10120,10120,10120,0
20250219,170200,2751227730,10120,10120,10120,10120,0
20250219,170100,2751227730,10120,10120,10120,10120,0
20250219,170000,2751227730,10120,10120,10120,10120,0
20250219,165900,2751227730,10120,10120,10120,10120,0
20250219,165800,2751227730,10120,10120,10120,10120,0
20250219,165700,2751227730,10120,10120,10120,10120,0
20250219,165600,2751227730,10120,10120,10120,10120,0
20250219,165500,2751227730,10120,10120,10120,10120,0
20250219,165400,2751227730,10120,10120,10120,10120,0
20250219,165300,2751227730,10120,10120,10120,10120,0
20250219,165200,2751227730,10120,10120,10120,10120,0
20250219,165100,2751227730,10120,10120,10120,10120,0
20250219,165000,2751227730,10120,10120,10120,10120,0
20250219,164900,2751227730,10120,10120,10120,10120,0
20250219,164800,2751227730,10120,10120,10120,10120,0
20250219,164700,2751227730,10120,10120,10120,10120,0
20250219,164600,2751227730,10120,10120,10120,10120,0
20250219,164500,2751227730,10120,10120,10120,10120,0
20250219,164400,2751227730,10120,10120,10120,10120,3101
20250219,164300,2751227730,10120,10120,10120,10120,0
20250219,164200,2751227730,10120,10120,10120,10120,0
20250219,164100,2751227730,10120,10120,10120,10120,0
20250219,164000,2751227730,10120,10120,10120,10120,0
20250219,163900,2751227730,10120,10120,10120,10120,0
20250219,163800,2751227730,10120,10120,10120,10120,0
20250219,163700,2751227730,10120,10120,10120,10120,0
20250219,163600,2751227730,10120,10120,10120,10120,0
20250219,163500,2751227730,10120,10120,10120,10120,0
20250219,163400,2751227730,10120,10120,10120,10120,0
20250219,163300,2751227730,10120,10120,10120,10120,0
20250219,163200,2751227730,10120,10120,10120,10120,0
20250219,163100,2751227730,10120,10120,10120,10120,0
20250219,163000,2751227730,10120,10120,10120,10120,0
20250219,162900,2751227730,10120,10120,10120,10120,0
20250219,162800,2751227730,10120,10120,10120,10120,0
20250219,162700,2751227730,10120,10120,10120,10120,0
20250219,162600,2751227730,10120,10120,10120,10120,0
20250219,162500,2751227730,10120,10120,10120,10120,0
20250219,162400,2751227730,10120,10120,10120,10120,0
20250219,162300,2751227730,10120,10120,10120,10120,0
20250219,162200,2751227730,10120,10120,10120,10120,0
20250219,162100,2751227730,10120,10120,10120,10120,0
20250219,162000,2751227730,10120,10120,10120,10120,0
20250219,161900,2751227730,10120,10120,10120,10120,0
20250219,161800,2751227730,10120,10120,10120,10120,0
20250219,161700,2751227730,10120,10120,10120,10120,0
20250219,161600,2751227730,10120,10120,10120,10120,0
20250219,161500,2751227730,10120,10120,10120,10120,0
20250219,161400,2751227730,10120,10120,10120,10120,3101
20250219,161300,2751227730,10120,10120,10120,10120,0
20250219,161200,2751227730,10120,10120,10120,10120,0
20250219,161100,2751227730,10120,10120,10120,10120,0
20250219,161000,2751227730,10120,10120,10120,10120,0
20250219,160900,2751227730,10120,10120,10120,10120,0
20250219,160800,2751227730,10120,10120,10120,10120,0
20250219,160700,2751227730,10120,10120,10120,10120,0
20250219,160600,2751227730,10120,10120,10120,10120,0
20250219,160500,2751227730,10120,10120,10120,10120,0
20250219,160400,2751227730,10120,10120,10120,10120,0
20250219,160300,2751227730,10120,10120,10120,10120,0
20250219,160200,2751227730,10120,10120,10120,10120,0
20250219,160100,2751227730,10120,10120,10120,10120,0
20250219,160000,2751227730,10120,10120,10120,10120,0
20250219,155900,2751227730,10120,10120,10120,10120,0
20250219,155800,2751227730,10120,10120,10120,10120,0
20250219,155700,2751227730,10120,10120,10120,10120,0
20250219,155600,2751227730,10120,10120,10120,10120,0
20250219,155500,2751227730,10120,10120,10120,10120,0
20250219,155400,2751227730,10120,10120,10120,10120,0
20250219,155300,2751227730,10120,10120,10120,10120,0
20250219,155200,2751227730,10120,10120,10120,10120,0
20250219,155100,2751227730,10120,10120,10120,10120,0
20250219,155000,2751227730,10120,10120,10120,10120,0
20250219,154900,2751227730,10120,10120,10120,10120,0
20250219,154800,2751227730,10120,10120,10120,10120,0
20250219,154700,2751227730,10120,10120,10120,10120,0
20250219,154600,2751227730,10120,10120,10120,10120,0
20250219,154500,2751227730,10120,10120,10120,10120,0
20250219,154400,2751227730,10120,10120,10120,10120,3101
20250219,154300,2751227730,10120,10120,10120,10120,0
20250219,154200,2751227730,10120,10120,10120,10120,0
20250219,154100,2751227730,10120,10120,10120,10120,0
20250219,154000,2751227730,10120,10120,10120,10120,0
20250219,153900,2751227730,10120,10120,10120,10120,0
20250219,153800,2751227730,10120,10120,10120,10120,0
20250219,153700,2751227730,10120,10120,10120,10120,0
20250219,153600,2751227730,10120,10120,10120,10120,0
20250219,153500,2751227730,10120,10120,10120,10120,0
20250219,153400,2751227730,10120,10120,10120,10120,0
20250219,153300,2751227730,10120,10120,10120,10120,0
20250219,153200,2751227730,10120,10120,10120,10120,0
20250219,153100,2751227730,10120,10120,10120,10120,0
20250219,153000,2751227730,10120,10120,10120,10120,3101
20250219,152900,2719845610,10130,10130,10130,10130,0
20250219,152800,2719845610,10130,10130,10130,10130,0
20250219,152700,2719845610,10130,10130,10130,10130,0
20250219,152600,2719845610,10130,10130,10130,10130,0
20250219,152500,2719845610,10130,10130,10130,10130,0
20250219,152400,2719845610,10130,10130,10130,10130,0
20250219,152300,2719845610,10130,10130,10130,10130,0
20250219,152200,2719845610,10130,10130,10130,10130,0
20250219,152100,2719845610,10130,10130,10130,10130,0
20250219,152000,2719845610,10130,10130,10130,10130,0
20250219,151900,2719845610,10130,10160,10160,10130,889
20250219,151800,2710832650,10140,10170,10170,10140,450
20250219,151700,2706264150,10170,10160,10170,10160,243
20250219,151600,2703795250,10170,10170,10170,10170,54
20250219,151500,2703246070,10170,10160,10170,10160,42
20250219,151400,2702819040,10180,10170,10180,10170,31
20250219,151300,2702503560,10180,10180,10180,10180,21
20250219,151200,2702289780,10180,10170,10180,10160,331
20250219,151100,2698925060,10170,10170,10170,10170,583
20250219,151000,2692995950,10170,10160,10170,10160,531
20250219,150900,2687595780,10170,10170,10170,10160,131
20250219,150800,2686264600,10160,10170,10170,10160,232
20250219,150700,2683907170,10170,10170,10170,10170,10
20250219,150600,2683805470,10170,10170,10170,10170,21
20250219,150500,2683591900,10150,10160,10170,10150,2228
20250219,150400,2660950770,10150,10150,10150,10150,1480
20250219,150300,2645928770,10120,10160,10160,10120,2211
20250219,150200,2623526480,10160,10160,10160,10160,186
20250219,150100,2621636720,10150,10160,10160,10150,22
20250219,150000,2621413210,10150,10150,10160,10150,972
20250219,145900,2611547200,10150,10150,10150,10150,129
20250219,145800,2610237850,10140,10140,10140,10140,66
20250219,145700,2609568610,10130,10140,10140,10130,896
20250219,145600,2600489410,10140,10140,10140,10130,932
20250219,145500,2591042430,10140,10150,10150,10140,211
20250219,145400,2588902680,10140,10140,10150,10140,225
20250219,145300,2586621160,10140,10140,10150,10140,271
20250219,145200,2583873000,10140,10140,10150,10130,1407
20250219,145100,2569609410,10140,10150,10150,10140,227
20250219,145000,2567307420,10150,10150,10150,10150,100
20250219,144900,2566292420,10150,10160,10160,10150,145
20250219,144800,2564820660,10150,10160,10170,10150,786
20250219,144700,2556841510,10170,10160,10170,10160,1217
20250219,144600,2544470000,10160,10160,10160,10160,40
20250219,144500,2544063600,10160,10160,10160,10160,5
20250219,144400,2544012800,10160,10150,10160,10150,22
20250219,144300,2543789290,10150,10160,10160,10150,247
20250219,144200,2541281930,10160,10160,10160,10160,121
20250219,144100,2540052570,10160,10150,10160,10150,53
20250219,144000,2539514590,10160,10150,10160,10150,664
20250219,143900,2532771750,10150,10140,10150,10140,490
20250219,143800,2527798280,10150,10150,10150,10150,291
20250219,143700,2524844630,10140,10140,10140,10140,220
20250219,143600,2522613830,10140,10140,10150,10140,1685
20250219,143500,2505527720,10150,10150,10150,10140,322
20250219,143400,2502262420,10150,10150,10150,10150,21
20250219,143300,2502049270,10140,10140,10140,10140,87
20250219,143200,2501167090,10150,10150,10150,10150,21
20250219,143100,2500953940,10150,10140,10150,10140,886
20250219,143000,2491961340,10150,10150,10150,10140,79
20250219,142900,2491160020,10140,10150,10150,10140,632
20250219,142800,2484751330,10150,10150,10150,10150,2696
20250219,142700,2457386930,10160,10160,10160,10160,21
20250219,142600,2457173570,10160,10160,10160,10160,21
20250219,142500,2456960210,10160,10160,10160,10160,21
20250219,142400,2456746850,10160,10160,10160,10160,398
20250219,142300,2452703170,10160,10150,10160,10150,292
20250219,142200,2449738760,10160,10160,10160,10160,287
20250219,142100,2446822840,10170,10170,10170,10170,21
20250219,142000,2446609270,10160,10160,10160,10160,419
20250219,141900,2442352230,10160,10160,10160,10160,60
20250219,141800,2441742630,10160,10170,10170,10160,31
20250219,141700,2441427460,10160,10170,10170,10160,26
20250219,141600,2441163090,10160,10160,10160,10160,33
20250219,141500,2440827810,10150,10150,10150,10150,10
20250219,141400,2440726310,10170,10170,10170,10170,22
20250219,141300,2440502570,10170,10160,10170,10160,1240
20250219,141200,2427903960,10150,10160,10160,10150,223
20250219,141100,2425640300,10160,10160,10160,10160,0
20250219,141000,2425640300,10160,10160,10160,10160,21
20250219,140900,2425426940,10160,10160,10160,10160,264
20250219,140800,2422744700,10160,10160,10160,10160,31
20250219,140700,2422429740,10150,10170,10170,10150,1038
20250219,140600,2411893280,10170,10170,10170,10170,21
20250219,140500,2411679710,10170,10150,10170,10150,387
20250219,140400,2407748170,10150,10160,10160,10150,488
20250219,140300,2402790100,10150,10150,10150,10150,176
20250219,140200,2401003700,10160,10160,10160,10160,21
20250219,140100,2400790340,10150,10150,10150,10140,204
20250219,140000,2398720310,10150,10150,10150,10150,99
20250219,135900,2397715460,10140,10140,10140,10140,86
20250219,135800,2396843420,10140,10140,10140,10140,134
20250219,135700,2395484660,10140,10150,10160,10140,169
20250219,135600,2393770100,10160,10160,10160,10160,24
20250219,135500,2393526260,10160,10160,10160,10160,26
20250219,135400,2393262100,10140,10160,10160,10140,7
20250219,135300,2393191000,10160,10160,10160,10160,21
20250219,135200,2392977640,10150,10140,10150,10130,130
20250219,135100,2391659410,10140,10160,10160,10140,292
20250219,135000,2388697680,10150,10160,10160,10150,2
20250219,134900,2388677370,10150,10160,10160,10150,31
20250219,134800,2388362670,10160,10150,10160,10150,75
20250219,134700,2387601210,10150,10170,10170,10150,176
20250219,134600,2385814390,10150,10170,10170,10150,52
20250219,134500,2385286170,10160,10160,10160,10160,314
20250219,134400,2382095930,10160,10160,10160,10160,25
20250219,134300,2381841930,10160,10150,10160,10150,45
20250219,134200,2381384830,10150,10160,10160,10150,49
20250219,134100,2380887170,10140,10150,10150,10140,284
20250219,134000,2378004810,10140,10130,10150,10130,505
20250219,133900,2372886110,10130,10140,10140,10120,2041
20250219,133800,2352194160,10140,10150,10150,10140,776
20250219,133700,2344325310,10150,10150,10150,10150,410
20250219,133600,2340163810,10160,10160,10160,10160,22
20250219,133500,2339940290,10160,10150,10160,10150,121
20250219,133400,2338711930,10150,10170,10170,10150,103
20250219,133300,2337665710,10160,10160,10160,10160,111
20250219,133200,2336537950,10170,10170,10170,10170,21
20250219,133100,2336324380,10160,10170,10170,10160,41
20250219,133000,2335907610,10160,10160,10160,10160,6
20250219,132900,2335846650,10160,10160,10160,10160,26
20250219,132800,2335582490,10160,10160,10160,10160,31
20250219,132700,2335267530,10160,10160,10160,10160,44
20250219,132600,2334820490,10170,10170,10170,10170,23
20250219,132500,2334586580,10170,10170,10170,10170,31
20250219,132400,2334271310,10160,10160,10160,10160,406
20250219,132300,2330146350,10160,10150,10160,10140,983
20250219,132200,2320171910,10140,10150,10150,10140,61
20250219,132100,2319553060,10150,10150,10150,10140,63
20250219,132000,2318913920,10150,10150,10150,10150,1
20250219,131900,2318903770,10150,10150,10150,10150,68
20250219,131800,2318213570,10150,10150,10150,10150,21
20250219,131700,2318000420,10140,10150,10150,10140,551
20250219,131600,2312412780,10140,10150,10150,10140,36
20250219,131500,2312047530,10140,10130,10150,10130,2234
20250219,131400,2289399470,10130,10120,10130,10120,52
20250219,131300,2288873020,10130,10130,10130,10120,62
20250219,131200,2288245360,10120,10130,10130,10120,536
20250219,131100,2282820530,10130,10130,10130,10130,149
20250219,131000,2281311160,10140,10130,10140,10130,58
20250219,130900,2280723410,10140,10130,10140,10130,109
20250219,130800,2279619030,10130,10140,10140,10130,125
20250219,130700,2278352570,10130,10130,10140,10130,100
20250219,130600,2277339560,10140,10140,10140,10140,21
20250219,130500,2277126620,10140,10150,10160,10140,2001
20250219,130400,2256818320,10150,10150,10160,10150,560
20250219,130300,2251134110,10160,10160,10160,10160,10
20250219,130200,2251032510,10160,10160,10160,10160,22
20250219,130100,2250808990,10160,10150,10160,10150,1597
20250219,130000,2234599130,10150,10160,10160,10150,359
20250219,125900,2230955050,10160,10160,10160,10160,24
20250219,125800,2230711210,10160,10150,10160,10140,989
20250219,125700,2220674770,10160,10140,10160,10140,62
20250219,125600,2220045650,10140,10140,10140,10140,21
20250219,125500,2219832710,10140,10140,10140,10140,51
20250219,125400,2219315570,10120,10120,10120,10120,168
20250219,125300,2217615410,10130,10130,10130,10130,144
20250219,125200,2216156690,10130,10150,10150,10130,404
20250219,125100,2212063400,10150,10160,10160,10150,142
20250219,125000,2210621890,10150,10150,10150,10150,464
20250219,124900,2205912290,10150,10140,10150,10140,972
20250219,124800,2196056000,10120,10130,10140,10110,2673
20250219,124700,2168994810,10140,10150,10150,10140,225
20250219,124600,2166712980,10150,10150,10150,10150,500
20250219,124500,2161637980,10150,10150,10150,10150,235
20250219,124400,2159252730,10160,10150,10160,10150,63
20250219,124300,2158613070,10150,10160,10160,10150,172
20250219,124200,2156866460,10160,10160,10160,10160,32
20250219,124100,2156541340,10150,10150,10150,10150,57
20250219,124000,2155962790,10170,10180,10180,10150,311
20250219,123900,2152802120,10170,10170,10170,10170,46
20250219,123800,2152334300,10160,10170,10170,10160,24
20250219,123700,2152090250,10150,10170,10170,10150,101
20250219,123600,2151064970,10170,10160,10170,10150,381
20250219,123500,2147196090,10170,10170,10170,10170,22
20250219,123400,2146972350,10170,10170,10170,10170,221
20250219,123300,2144724780,10150,10160,10160,10150,640
20250219,123200,2138223880,10160,10160,10160,10160,32
20250219,123100,2137898760,10160,10160,10160,10160,28
20250219,123000,2137614280,10150,10160,10160,10150,323
20250219,122900,2134335610,10160,10160,10160,10160,21
20250219,122800,2134122250,10150,10150,10150,10150,18
20250219,122700,2133939550,10160,10160,10160,10160,26
20250219,122600,2133675390,10160,10160,10160,10160,23
20250219,122500,2133441710,10160,10160,10160,10150,224
20250219,122400,2131165900,10150,10150,10150,10150,135
20250219,122300,2129795650,10150,10150,10150,10150,91
20250219,122200,2128872000,10150,10160,10160,10150,22
20250219,122100,2128648490,10150,10160,10160,10150,149
20250219,122000,2127135620,10160,10150,10160,10150,18
20250219,121900,2126952900,10160,10150,10160,10150,32
20250219,121800,2126627880,10150,10160,10160,10150,69
20250219,121700,2125927220,10150,10150,10150,10150,1730
20250219,121600,2108367720,10150,10150,10150,10150,100
20250219,121500,2107352720,10150,10130,10150,10110,5869
20250219,121400,2047933220,10140,10140,10140,10140,22
20250219,121300,2047710140,10140,10140,10140,10140,22
20250219,121200,2047487060,10130,10140,10140,10130,118
20250219,121100,2046291500,10140,10140,10140,10140,0
20250219,121000,2046291500,10140,10130,10140,10130,34
20250219,120900,2045946850,10140,10140,10140,10140,22
20250219,120800,2045723770,10130,10140,10140,10130,714
20250219,120700,2038490730,10140,10140,10140,10140,180
20250219,120600,2036665530,10150,10140,10150,10140,124
20250219,120500,2035407950,10150,10150,10150,10140,491
20250219,120400,2030428940,10150,10150,10150,10150,22
20250219,120300,2030205640,10150,10150,10150,10150,14
20250219,120200,2030063540,10150,10150,10150,10150,146
20250219,120100,2028581640,10150,10150,10150,10150,25
20250219,120000,2028327890,10140,10140,10150,10140,126
20250219,115900,2027050030,10150,10160,10160,10150,52
20250219,115800,2026522010,10160,10160,10160,10160,105
20250219,115700,2025455210,10160,10160,10160,10150,84
20250219,115600,2024601790,10160,10160,10160,10160,22
20250219,115500,2024378270,10150,10160,10160,10150,914
20250219,115400,2015100940,10150,10150,10150,10150,849
20250219,115300,2006483590,10150,10160,10160,10150,159
20250219,115200,2004868220,10170,10170,10170,10170,22
20250219,115100,2004644480,10160,10180,10180,10160,461
20250219,115000,1999959890,10180,10180,10180,10180,0
20250219,114900,1999959890,10180,10170,10180,10160,276
20250219,114800,1997155090,10160,10180,10180,10160,84
20250219,114700,1996301210,10180,10170,10180,10170,49
20250219,114600,1995802640,10170,10170,10170,10170,20
20250219,114500,1995599240,10180,10180,10180,10180,22
20250219,114400,1995375280,10180,10180,10180,10180,22
20250219,114300,1995151320,10180,10180,10180,10160,2035
20250219,114200,1974456110,10180,10180,10180,10180,1340
20250219,114100,1960814910,10170,10170,10170,10160,450
20250219,114000,1956238690,10180,10160,10180,10160,1051
20250219,113900,1945549900,10170,10170,10170,10170,72
20250219,113800,1944817660,10170,10180,10180,10170,257
20250219,113700,1942203700,10180,10180,10180,10180,51
20250219,113600,1941684520,10180,10190,10190,10180,1077
20250219,113500,1930717260,10200,10200,10200,10200,73
20250219,113400,1929972660,10200,10200,10200,10200,25
20250219,113300,1929717660,10190,10200,10200,10190,150
20250219,113200,1928188160,10200,10200,10200,10200,32
20250219,113100,1927861760,10200,10180,10200,10180,148
20250219,113000,1926353490,10180,10180,10190,10180,127
20250219,112900,1925059720,10180,10170,10180,10170,472
20250219,112800,1920258480,10160,10160,10170,10160,505
20250219,112700,1915122680,10170,10150,10170,10150,546
20250219,112600,1909570340,10170,10150,10170,10150,530
20250219,112500,1904188350,10150,10140,10150,10140,791
20250219,112400,1896167600,10140,10130,10140,10120,1254
20250219,112300,1883468930,10140,10140,10140,10130,171
20250219,112200,1881735050,10140,10140,10140,10140,123
20250219,112100,1880487830,10140,10150,10150,10140,44
20250219,112000,1880041440,10130,10140,10140,10130,221
20250219,111900,1877800510,10130,10120,10130,10120,1802
20250219,111800,1859559580,10120,10120,10130,10120,582
20250219,111700,1853669520,10120,10130,10130,10120,499
20250219,111600,1848619320,10130,10160,10160,10130,1565
20250219,111500,1832753430,10160,10160,10160,10150,94
20250219,111400,1831799090,10160,10140,10160,10140,72
20250219,111300,1831068370,10140,10160,10160,10140,23
20250219,111200,1830834710,10140,10170,10170,10140,876
20250219,111100,1821941730,10170,10170,10170,10170,0
20250219,111000,1821941730,10170,10160,10170,10160,232
20250219,110900,1819584390,10150,10160,10160,10150,32
20250219,110800,1819259370,10150,10150,10150,10150,322
20250219,110700,1815991070,10150,10150,10150,10150,254
20250219,110600,1813412970,10150,10130,10150,10130,275
20250219,110500,1810625620,10140,10140,10140,10130,396
20250219,110400,1806610210,10140,10150,10150,10140,112
20250219,110300,1805474310,10140,10150,10150,10140,8
20250219,110200,1805393170,10150,10150,10150,10150,407
20250219,110100,1801262120,10140,10150,10150,10140,691
20250219,110000,1794254100,10150,10160,10160,10150,109
20250219,105900,1793147530,10160,10160,10160,10150,989
20250219,105800,1783100740,10160,10160,10160,10160,24
20250219,105700,1782856900,10170,10160,10170,10160,222
20250219,105600,1780601160,10170,10170,10170,10160,747
20250219,105500,1773010920,10160,10170,10170,10160,26
20250219,105400,1772746540,10160,10160,10160,10160,395
20250219,105300,1768733340,10160,10180,10180,10160,874
20250219,105200,1759849830,10180,10170,10180,10170,75
20250219,105100,1759087070,10170,10170,10170,10170,50
20250219,105000,1758578570,10170,10150,10170,10150,1032
20250219,104900,1748098060,10150,10150,10150,10150,494
20250219,104800,1743083960,10150,10140,10150,10140,115
20250219,104700,1741917800,10150,10150,10150,10150,20
20250219,104600,1741714800,10150,10150,10150,10140,12
20250219,104500,1741593010,10150,10140,10150,10120,1337
20250219,104400,1728042710,10130,10130,10130,10120,199
20250219,104300,1726027800,10120,10140,10150,10120,1518
20250219,104200,1710650960,10150,10120,10150,10120,2581
20250219,104100,1684526980,10120,10110,10120,10110,369
20250219,104000,1680796380,10110,10110,10110,10100,2899
20250219,103900,1651502530,10110,10120,10120,10110,22
20250219,103800,1651280000,10110,10120,10120,10110,603
20250219,103700,1645182640,10110,10120,10120,10110,394
20250219,103600,1641198280,10110,10120,10120,10110,7
20250219,103500,1641127450,10130,10110,10130,10110,613
20250219,103400,1634920200,10110,10110,10110,10100,832
20250219,103300,1626513680,10110,10100,10110,10100,731
20250219,103200,1619129460,10100,10100,10100,10090,795
20250219,103100,1611101540,10090,10090,10090,10090,1082
20250219,103000,1600184160,10090,10070,10090,10070,1988
20250219,102900,1580147510,10070,10070,10080,10070,333
20250219,102800,1576794140,10060,10090,10090,10060,2267
20250219,102700,1553967110,10090,10080,10090,10080,572
20250219,102600,1548199180,10070,10060,10070,10050,4743
20250219,102500,1500457310,10060,10060,10070,10050,2457
20250219,102400,1475752490,10060,10070,10070,10050,3348
20250219,102300,1442074980,10060,10080,10080,10060,3683
20250219,102200,1405009890,10080,10080,10090,10070,2743
20250219,102100,1377356820,10080,10130,10130,10080,9830
20250219,102000,1278059590,10130,10120,10130,10120,1746
20250219,101900,1260383700,10120,10120,10130,10120,164
20250219,101800,1258723980,10120,10130,10130,10110,5278
20250219,101700,1205310110,10120,10130,10130,10120,676
20250219,101600,1198462420,10130,10170,10180,10120,16346
20250219,101500,1032628100,10180,10190,10190,10180,1685
20250219,101400,1015469810,10190,10190,10200,10190,723
20250219,101300,1008102430,10200,10200,10200,10190,133
20250219,101200,1006746830,10200,10210,10210,10200,709
20250219,101100,999512490,10200,10200,10200,10200,38
20250219,101000,999124890,10200,10200,10200,10200,512
20250219,100900,993902490,10200,10200,10200,10200,13
20250219,100800,993769890,10200,10220,10220,10200,63
20250219,100700,993127030,10200,10210,10210,10200,615
20250219,100600,986849840,10200,10210,10210,10200,100
20250219,100500,985829420,10210,10210,10210,10210,642
20250219,100400,979274600,10220,10210,10220,10210,165
20250219,100300,977589350,10210,10220,10220,10210,166
20250219,100200,975894260,10220,10220,10220,10210,317
20250219,100100,972654570,10220,10210,10220,10210,392
20250219,100000,968648620,10230,10220,10230,10220,51
20250219,095900,968127390,10210,10210,10220,10210,12
20250219,095800,968004860,10210,10210,10210,10210,0
20250219,095700,968004860,10210,10210,10210,10210,50
20250219,095600,967494360,10210,10240,10240,10210,587
20250219,095500,961491500,10240,10240,10240,10230,119
20250219,095400,960273080,10240,10240,10240,10230,449
20250219,095300,955679480,10230,10230,10240,10220,201
20250219,095200,953623270,10230,10230,10240,10230,512
20250219,095100,948381010,10230,10210,10230,10210,882
20250219,095000,939365910,10220,10220,10220,10200,924
20250219,094900,929933220,10220,10180,10220,10170,2481
20250219,094800,904642280,10180,10170,10180,10170,17
20250219,094700,904469250,10170,10180,10180,10170,199
20250219,094600,902444270,10180,10180,10180,10180,32
20250219,094500,902118510,10180,10150,10180,10140,881
20250219,094400,893178550,10180,10170,10180,10150,1207
20250219,094300,880906440,10130,10130,10160,10120,2682
20250219,094200,853710730,10130,10160,10160,10120,4387
20250219,094100,809237680,10150,10150,10160,10130,1322
20250219,094000,795819740,10140,10170,10170,10140,5791
20250219,093900,737036120,10170,10220,10220,10160,12017
20250219,093800,614563040,10230,10230,10240,10220,2875
20250219,093700,585150850,10240,10240,10250,10240,937
20250219,093600,575555960,10240,10240,10250,10240,469
20250219,093500,570753390,10250,10240,10250,10240,310
20250219,093400,567578980,10240,10240,10240,10240,3286
20250219,093300,533930340,10240,10230,10240,10230,467
20250219,093200,529152330,10230,10250,10250,10230,3719
20250219,093100,491091720,10250,10260,10280,10250,2848
20250219,093000,461886910,10260,10260,10260,10260,233
20250219,092900,459496330,10260,10270,10270,10260,1280
20250219,092800,446360610,10270,10270,10280,10260,309
20250219,092700,443187960,10260,10260,10280,10250,1411
20250219,092600,428705590,10260,10250,10270,10250,327
20250219,092500,425352760,10250,10270,10270,10250,2959
20250219,092400,395011710,10270,10270,10270,10270,838
20250219,092300,386405450,10270,10300,10300,10270,817
20250219,092200,378005560,10280,10300,10300,10280,2444
20250219,092100,352859940,10300,10300,10310,10300,57
20250219,092000,352272830,10300,10310,10310,10290,226
20250219,091900,349944490,10300,10300,10320,10300,75
20250219,091800,349171090,10290,10300,10300,10290,1000
20250219,091700,338880300,10290,10260,10290,10260,998
20250219,091600,328621690,10260,10250,10300,10250,512
20250219,091500,323365320,10250,10270,10270,10250,6535
20250219,091400,256325780,10270,10320,10320,10270,1299
20250219,091300,242979170,10320,10300,10320,10290,299
20250219,091200,239900620,10330,10260,10330,10260,1581
20250219,091100,223634710,10280,10260,10280,10250,1869
20250219,091000,204455300,10260,10280,10290,10240,3130
20250219,090900,172342640,10270,10280,10280,10270,1376
20250219,090800,158200620,10290,10300,10300,10280,1395
20250219,090700,143843950,10300,10310,10310,10300,2028
20250219,090600,122949980,10320,10340,10340,10320,1933
20250219,090500,102976780,10330,10330,10330,10330,660
20250219,090400,96158980,10310,10310,10310,10310,783
20250219,090300,88086250,10310,10330,10330,10310,368
20250219,090200,84288170,10340,10300,10340,10290,2385
20250219,090100,59720690,10300,10330,10330,10290,2767
20250219,090000,31208760,10320,10360,10370,10310,2515