KissMeData/098120/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201200,18638057550,9010,9010,9010,9010,8029
20250219,201100,18638057550,9010,9010,9010,9010,0
20250219,201000,18638057550,9010,9010,9010,9010,0
20250219,200900,18638057550,9010,9010,9010,9010,0
20250219,200800,18638057550,9010,9010,9010,9010,0
20250219,200700,18638057550,9010,9010,9010,9010,0
20250219,200600,18638057550,9010,9010,9010,9010,0
20250219,200500,18638057550,9010,9010,9010,9010,0
20250219,200400,18638057550,9010,9010,9010,9010,0
20250219,200300,18638057550,9010,9010,9010,9010,0
20250219,200200,18638057550,9010,9010,9010,9010,0
20250219,200100,18638057550,9010,9010,9010,9010,0
20250219,200000,18638057550,9010,9010,9010,9010,0
20250219,195900,18638057550,9010,9010,9010,9010,0
20250219,195800,18638057550,9010,9010,9010,9010,0
20250219,195700,18638057550,9010,9010,9010,9010,0
20250219,195600,18638057550,9010,9010,9010,9010,0
20250219,195500,18638057550,9010,9010,9010,9010,0
20250219,195400,18638057550,9010,9010,9010,9010,0
20250219,195300,18638057550,9010,9010,9010,9010,0
20250219,195200,18638057550,9010,9010,9010,9010,0
20250219,195100,18638057550,9010,9010,9010,9010,0
20250219,195000,18638057550,9010,9010,9010,9010,0
20250219,194900,18638057550,9010,9010,9010,9010,0
20250219,194800,18638057550,9010,9010,9010,9010,0
20250219,194700,18638057550,9010,9010,9010,9010,0
20250219,194600,18638057550,9010,9010,9010,9010,0
20250219,194500,18638057550,9010,9010,9010,9010,0
20250219,194400,18638057550,9010,9010,9010,9010,0
20250219,194300,18638057550,9010,9010,9010,9010,0
20250219,194200,18638057550,9010,9010,9010,9010,8029
20250219,194100,18638057550,9010,9010,9010,9010,0
20250219,194000,18638057550,9010,9010,9010,9010,0
20250219,193900,18638057550,9010,9010,9010,9010,0
20250219,193800,18638057550,9010,9010,9010,9010,0
20250219,193700,18638057550,9010,9010,9010,9010,0
20250219,193600,18638057550,9010,9010,9010,9010,0
20250219,193500,18638057550,9010,9010,9010,9010,0
20250219,193400,18638057550,9010,9010,9010,9010,0
20250219,193300,18638057550,9010,9010,9010,9010,0
20250219,193200,18638057550,9010,9010,9010,9010,0
20250219,193100,18638057550,9010,9010,9010,9010,0
20250219,193000,18638057550,9010,9010,9010,9010,0
20250219,192900,18638057550,9010,9010,9010,9010,0
20250219,192800,18638057550,9010,9010,9010,9010,0
20250219,192700,18638057550,9010,9010,9010,9010,0
20250219,192600,18638057550,9010,9010,9010,9010,0
20250219,192500,18638057550,9010,9010,9010,9010,0
20250219,192400,18638057550,9010,9010,9010,9010,0
20250219,192300,18638057550,9010,9010,9010,9010,0
20250219,192200,18638057550,9010,9010,9010,9010,0
20250219,192100,18638057550,9010,9010,9010,9010,0
20250219,192000,18638057550,9010,9010,9010,9010,0
20250219,191900,18638057550,9010,9010,9010,9010,0
20250219,191800,18638057550,9010,9010,9010,9010,0
20250219,191700,18638057550,9010,9010,9010,9010,0
20250219,191600,18638057550,9010,9010,9010,9010,0
20250219,191500,18638057550,9010,9010,9010,9010,0
20250219,191400,18638057550,9010,9010,9010,9010,0
20250219,191300,18638057550,9010,9010,9010,9010,0
20250219,191200,18638057550,9010,9010,9010,9010,8029
20250219,191100,18638057550,9010,9010,9010,9010,0
20250219,191000,18638057550,9010,9010,9010,9010,0
20250219,190900,18638057550,9010,9010,9010,9010,0
20250219,190800,18638057550,9010,9010,9010,9010,0
20250219,190700,18638057550,9010,9010,9010,9010,0
20250219,190600,18638057550,9010,9010,9010,9010,0
20250219,190500,18638057550,9010,9010,9010,9010,0
20250219,190400,18638057550,9010,9010,9010,9010,0
20250219,190300,18638057550,9010,9010,9010,9010,0
20250219,190200,18638057550,9010,9010,9010,9010,0
20250219,190100,18638057550,9010,9010,9010,9010,0
20250219,190000,18638057550,9010,9010,9010,9010,0
20250219,185900,18638057550,9010,9010,9010,9010,0
20250219,185800,18638057550,9010,9010,9010,9010,0
20250219,185700,18638057550,9010,9010,9010,9010,0
20250219,185600,18638057550,9010,9010,9010,9010,0
20250219,185500,18638057550,9010,9010,9010,9010,0
20250219,185400,18638057550,9010,9010,9010,9010,0
20250219,185300,18638057550,9010,9010,9010,9010,0
20250219,185200,18638057550,9010,9010,9010,9010,0
20250219,185100,18638057550,9010,9010,9010,9010,0
20250219,185000,18638057550,9010,9010,9010,9010,0
20250219,184900,18638057550,9010,9010,9010,9010,0
20250219,184800,18638057550,9010,9010,9010,9010,0
20250219,184700,18638057550,9010,9010,9010,9010,0
20250219,184600,18638057550,9010,9010,9010,9010,0
20250219,184500,18638057550,9010,9010,9010,9010,0
20250219,184400,18638057550,9010,9010,9010,9010,0
20250219,184300,18638057550,9010,9010,9010,9010,0
20250219,184200,18638057550,9010,9010,9010,9010,8029
20250219,184100,18638057550,9010,9010,9010,9010,0
20250219,184000,18638057550,9010,9010,9010,9010,0
20250219,183900,18638057550,9010,9010,9010,9010,0
20250219,183800,18638057550,9010,9010,9010,9010,0
20250219,183700,18638057550,9010,9010,9010,9010,0
20250219,183600,18638057550,9010,9010,9010,9010,0
20250219,183500,18638057550,9010,9010,9010,9010,0
20250219,183400,18638057550,9010,9010,9010,9010,0
20250219,183300,18638057550,9010,9010,9010,9010,0
20250219,183200,18638057550,9010,9010,9010,9010,0
20250219,183100,18638057550,9010,9010,9010,9010,0
20250219,183000,18638057550,9010,9010,9010,9010,0
20250219,182900,18638057550,9010,9010,9010,9010,0
20250219,182800,18638057550,9010,9010,9010,9010,0
20250219,182700,18638057550,9010,9010,9010,9010,0
20250219,182600,18638057550,9010,9010,9010,9010,0
20250219,182500,18638057550,9010,9010,9010,9010,0
20250219,182400,18638057550,9010,9010,9010,9010,0
20250219,182300,18638057550,9010,9010,9010,9010,0
20250219,182200,18638057550,9010,9010,9010,9010,0
20250219,182100,18638057550,9010,9010,9010,9010,0
20250219,182000,18638057550,9010,9010,9010,9010,0
20250219,181900,18638057550,9010,9010,9010,9010,0
20250219,181800,18638057550,9010,9010,9010,9010,0
20250219,181700,18638057550,9010,9010,9010,9010,0
20250219,181600,18638057550,9010,9010,9010,9010,0
20250219,181500,18638057550,9010,9010,9010,9010,0
20250219,181400,18638057550,9010,9010,9010,9010,0
20250219,181300,18638057550,9010,9010,9010,9010,0
20250219,181200,18638057550,9010,9010,9010,9010,8029
20250219,181100,18638057550,9010,9010,9010,9010,0
20250219,181000,18638057550,9010,9010,9010,9010,0
20250219,180900,18638057550,9010,9010,9010,9010,0
20250219,180800,18638057550,9010,9010,9010,9010,0
20250219,180700,18638057550,9010,9010,9010,9010,0
20250219,180600,18638057550,9010,9010,9010,9010,0
20250219,180500,18638057550,9010,9010,9010,9010,0
20250219,180400,18638057550,9010,9010,9010,9010,0
20250219,180300,18638057550,9010,9010,9010,9010,0
20250219,180200,18638057550,9010,9010,9010,9010,0
20250219,180100,18638057550,9010,9010,9010,9010,0
20250219,180000,18638057550,9010,9010,9010,9010,0
20250219,175900,18638057550,9010,9010,9010,9010,0
20250219,175800,18638057550,9010,9010,9010,9010,0
20250219,175700,18638057550,9010,9010,9010,9010,0
20250219,175600,18638057550,9010,9010,9010,9010,0
20250219,175500,18638057550,9010,9010,9010,9010,0
20250219,175400,18638057550,9010,9010,9010,9010,0
20250219,175300,18638057550,9010,9010,9010,9010,0
20250219,175200,18638057550,9010,9010,9010,9010,0
20250219,175100,18638057550,9010,9010,9010,9010,0
20250219,175000,18638057550,9010,9010,9010,9010,0
20250219,174900,18638057550,9010,9010,9010,9010,0
20250219,174800,18638057550,9010,9010,9010,9010,0
20250219,174700,18638057550,9010,9010,9010,9010,0
20250219,174600,18638057550,9010,9010,9010,9010,0
20250219,174500,18638057550,9010,9010,9010,9010,0
20250219,174400,18638057550,9010,9010,9010,9010,0
20250219,174300,18638057550,9010,9010,9010,9010,0
20250219,174200,18638057550,9010,9010,9010,9010,8029
20250219,174100,18638057550,9010,9010,9010,9010,0
20250219,174000,18638057550,9010,9010,9010,9010,0
20250219,173900,18638057550,9010,9010,9010,9010,0
20250219,173800,18638057550,9010,9010,9010,9010,0
20250219,173700,18638057550,9010,9010,9010,9010,0
20250219,173600,18638057550,9010,9010,9010,9010,0
20250219,173500,18638057550,9010,9010,9010,9010,0
20250219,173400,18638057550,9010,9010,9010,9010,0
20250219,173300,18638057550,9010,9010,9010,9010,0
20250219,173200,18638057550,9010,9010,9010,9010,0
20250219,173100,18638057550,9010,9010,9010,9010,0
20250219,173000,18638057550,9010,9010,9010,9010,0
20250219,172900,18638057550,9010,9010,9010,9010,0
20250219,172800,18638057550,9010,9010,9010,9010,0
20250219,172700,18638057550,9010,9010,9010,9010,0
20250219,172600,18638057550,9010,9010,9010,9010,0
20250219,172500,18638057550,9010,9010,9010,9010,0
20250219,172400,18638057550,9010,9010,9010,9010,0
20250219,172300,18638057550,9010,9010,9010,9010,0
20250219,172200,18638057550,9010,9010,9010,9010,0
20250219,172100,18638057550,9010,9010,9010,9010,0
20250219,172000,18638057550,9010,9010,9010,9010,0
20250219,171900,18638057550,9010,9010,9010,9010,0
20250219,171800,18638057550,9010,9010,9010,9010,0
20250219,171700,18638057550,9010,9010,9010,9010,0
20250219,171600,18638057550,9010,9010,9010,9010,0
20250219,171500,18638057550,9010,9010,9010,9010,0
20250219,171400,18638057550,9010,9010,9010,9010,0
20250219,171300,18638057550,9010,9010,9010,9010,0
20250219,171200,18638057550,9010,9010,9010,9010,8029
20250219,171100,18638057550,9010,9010,9010,9010,0
20250219,171000,18638057550,9010,9010,9010,9010,0
20250219,170900,18638057550,9010,9010,9010,9010,0
20250219,170800,18638057550,9010,9010,9010,9010,0
20250219,170700,18638057550,9010,9010,9010,9010,0
20250219,170600,18638057550,9010,9010,9010,9010,0
20250219,170500,18638057550,9010,9010,9010,9010,0
20250219,170400,18638057550,9010,9010,9010,9010,0
20250219,170300,18638057550,9010,9010,9010,9010,0
20250219,170200,18638057550,9010,9010,9010,9010,0
20250219,170100,18638057550,9010,9010,9010,9010,0
20250219,170000,18638057550,9010,9010,9010,9010,0
20250219,165900,18638057550,9010,9010,9010,9010,0
20250219,165800,18638057550,9010,9010,9010,9010,0
20250219,165700,18638057550,9010,9010,9010,9010,0
20250219,165600,18638057550,9010,9010,9010,9010,0
20250219,165500,18638057550,9010,9010,9010,9010,0
20250219,165400,18638057550,9010,9010,9010,9010,0
20250219,165300,18638057550,9010,9010,9010,9010,0
20250219,165200,18638057550,9010,9010,9010,9010,0
20250219,165100,18638057550,9010,9010,9010,9010,0
20250219,165000,18638057550,9010,9010,9010,9010,0
20250219,164900,18638057550,9010,9010,9010,9010,0
20250219,164800,18638057550,9010,9010,9010,9010,0
20250219,164700,18638057550,9010,9010,9010,9010,0
20250219,164600,18638057550,9010,9010,9010,9010,0
20250219,164500,18638057550,9010,9010,9010,9010,0
20250219,164400,18638057550,9010,9010,9010,9010,0
20250219,164300,18638057550,9010,9010,9010,9010,0
20250219,164200,18638057550,9010,9010,9010,9010,8029
20250219,164100,18638057550,9010,9010,9010,9010,0
20250219,164000,18638057550,9010,9010,9010,9010,0
20250219,163900,18638057550,9010,9010,9010,9010,0
20250219,163800,18638057550,9010,9010,9010,9010,0
20250219,163700,18638057550,9010,9010,9010,9010,0
20250219,163600,18638057550,9010,9010,9010,9010,0
20250219,163500,18638057550,9010,9010,9010,9010,0
20250219,163400,18638057550,9010,9010,9010,9010,0
20250219,163300,18638057550,9010,9010,9010,9010,0
20250219,163200,18638057550,9010,9010,9010,9010,0
20250219,163100,18638057550,9010,9010,9010,9010,0
20250219,163000,18638057550,9010,9010,9010,9010,0
20250219,162900,18638057550,9010,9010,9010,9010,0
20250219,162800,18638057550,9010,9010,9010,9010,0
20250219,162700,18638057550,9010,9010,9010,9010,0
20250219,162600,18638057550,9010,9010,9010,9010,0
20250219,162500,18638057550,9010,9010,9010,9010,0
20250219,162400,18638057550,9010,9010,9010,9010,0
20250219,162300,18638057550,9010,9010,9010,9010,0
20250219,162200,18638057550,9010,9010,9010,9010,0
20250219,162100,18638057550,9010,9010,9010,9010,0
20250219,162000,18638057550,9010,9010,9010,9010,0
20250219,161900,18638057550,9010,9010,9010,9010,0
20250219,161800,18638057550,9010,9010,9010,9010,0
20250219,161700,18638057550,9010,9010,9010,9010,0
20250219,161600,18638057550,9010,9010,9010,9010,0
20250219,161500,18638057550,9010,9010,9010,9010,0
20250219,161400,18638057550,9010,9010,9010,9010,0
20250219,161300,18638057550,9010,9010,9010,9010,0
20250219,161200,18638057550,9010,9010,9010,9010,8029
20250219,161100,18638057550,9010,9010,9010,9010,0
20250219,161000,18638057550,9010,9010,9010,9010,0
20250219,160900,18638057550,9010,9010,9010,9010,0
20250219,160800,18638057550,9010,9010,9010,9010,0
20250219,160700,18638057550,9010,9010,9010,9010,0
20250219,160600,18638057550,9010,9010,9010,9010,0
20250219,160500,18638057550,9010,9010,9010,9010,0
20250219,160400,18638057550,9010,9010,9010,9010,0
20250219,160300,18638057550,9010,9010,9010,9010,0
20250219,160200,18638057550,9010,9010,9010,9010,0
20250219,160100,18638057550,9010,9010,9010,9010,0
20250219,160000,18638057550,9010,9010,9010,9010,0
20250219,155900,18638057550,9010,9010,9010,9010,0
20250219,155800,18638057550,9010,9010,9010,9010,0
20250219,155700,18638057550,9010,9010,9010,9010,0
20250219,155600,18638057550,9010,9010,9010,9010,0
20250219,155500,18638057550,9010,9010,9010,9010,0
20250219,155400,18638057550,9010,9010,9010,9010,0
20250219,155300,18638057550,9010,9010,9010,9010,0
20250219,155200,18638057550,9010,9010,9010,9010,0
20250219,155100,18638057550,9010,9010,9010,9010,0
20250219,155000,18638057550,9010,9010,9010,9010,0
20250219,154900,18638057550,9010,9010,9010,9010,0
20250219,154800,18638057550,9010,9010,9010,9010,0
20250219,154700,18638057550,9010,9010,9010,9010,0
20250219,154600,18638057550,9010,9010,9010,9010,0
20250219,154500,18638057550,9010,9010,9010,9010,0
20250219,154400,18638057550,9010,9010,9010,9010,0
20250219,154300,18638057550,9010,9010,9010,9010,0
20250219,154200,18638057550,9010,9010,9010,9010,8029
20250219,154100,18638057550,9010,9010,9010,9010,0
20250219,154000,18638057550,9010,9010,9010,9010,0
20250219,153900,18638057550,9010,9010,9010,9010,0
20250219,153800,18638057550,9010,9010,9010,9010,0
20250219,153700,18638057550,9010,9010,9010,9010,0
20250219,153600,18638057550,9010,9010,9010,9010,0
20250219,153500,18638057550,9010,9010,9010,9010,0
20250219,153400,18638057550,9010,9010,9010,9010,0
20250219,153300,18638057550,9010,9010,9010,9010,0
20250219,153200,18638057550,9010,9010,9010,9010,0
20250219,153100,18638057550,9010,9010,9010,9010,0
20250219,153000,18638057550,9010,9010,9010,9010,8029
20250219,152900,18565716260,9050,9050,9050,9050,0
20250219,152800,18565716260,9050,9050,9050,9050,0
20250219,152700,18565716260,9050,9050,9050,9050,0
20250219,152600,18565716260,9050,9050,9050,9050,0
20250219,152500,18565716260,9050,9050,9050,9050,0
20250219,152400,18565716260,9050,9050,9050,9050,0
20250219,152300,18565716260,9050,9050,9050,9050,0
20250219,152200,18565716260,9050,9050,9050,9050,0
20250219,152100,18565716260,9050,9050,9050,9050,0
20250219,152000,18565716260,9050,9050,9050,9050,0
20250219,151900,18565716260,9050,9040,9050,9000,3028
20250219,151800,18538384630,9040,9060,9060,9040,467
20250219,151700,18534157210,9030,9070,9080,9030,1293
20250219,151600,18522445950,9080,9090,9090,9070,138
20250219,151500,18521191940,9070,9070,9090,9070,924
20250219,151400,18512801820,9090,9080,9090,9070,513
20250219,151300,18508143600,9080,9100,9100,9070,1522
20250219,151200,18494314340,9090,9080,9090,9080,1420
20250219,151100,18481410030,9080,9070,9080,9070,1396
20250219,151000,18468745470,9070,9070,9070,9050,678
20250219,150900,18462599180,9070,9070,9070,9070,8
20250219,150800,18462526620,9070,9060,9070,9030,741
20250219,150700,18455816120,9060,9000,9060,9000,1876
20250219,150600,18438914110,9000,9000,9010,9000,3761
20250219,150500,18405058020,9000,9030,9040,9000,9316
20250219,150400,18321184340,9030,9030,9060,9030,570
20250219,150300,18316024680,9020,9050,9060,9020,354
20250219,150200,18312830450,9020,9050,9060,9020,627
20250219,150100,18307155200,9060,9060,9060,9020,497
20250219,150000,18302670210,9060,9050,9060,9030,2278
20250219,145900,18282077310,9060,9060,9060,9050,108
20250219,145800,18281098890,9060,9090,9090,9060,5
20250219,145700,18281053560,9090,9060,9090,9060,1047
20250219,145600,18271547730,9080,9060,9080,9040,2753
20250219,145500,18246647090,9080,9080,9080,9060,537
20250219,145400,18241781600,9080,9080,9080,9060,10
20250219,145300,18241690820,9080,9090,9090,9080,52
20250219,145200,18241218650,9100,9090,9100,9060,1003
20250219,145100,18232120620,9090,9100,9100,9080,69
20250219,145000,18231493960,9070,9090,9100,9070,111
20250219,144900,18230484700,9100,9100,9100,9070,856
20250219,144800,18222712530,9100,9100,9100,9080,717
20250219,144700,18216192150,9110,9070,9110,9070,1129
20250219,144600,18205918120,9100,9100,9100,9070,1122
20250219,144500,18195734000,9100,9090,9100,9060,1519
20250219,144400,18181936730,9070,9060,9090,9060,1069
20250219,144300,18172240770,9060,9080,9080,9060,1564
20250219,144200,18158045280,9080,9090,9090,9080,320
20250219,144100,18155139580,9100,9080,9120,9080,168
20250219,144000,18153609740,9080,9080,9080,9080,54
20250219,143900,18153119420,9120,9100,9120,9070,1991
20250219,143800,18134997620,9100,9060,9100,9060,43
20250219,143700,18134606970,9060,9060,9060,9060,116
20250219,143600,18133556010,9060,9090,9090,9040,648
20250219,143500,18127683860,9120,9080,9120,9080,1712
20250219,143400,18112138860,9080,9080,9080,9080,324
20250219,143300,18109196940,9080,9110,9150,9080,669
20250219,143200,18103111470,9110,9150,9150,9110,1371
20250219,143100,18090592390,9130,9130,9130,9130,11
20250219,143000,18090491960,9160,9120,9160,9120,219
20250219,142900,18088493060,9120,9130,9130,9120,208
20250219,142800,18086594030,9140,9150,9150,9140,77
20250219,142700,18085889500,9150,9150,9160,9150,42
20250219,142600,18085505130,9150,9160,9180,9150,1334
20250219,142500,18073281200,9180,9170,9190,9150,385
20250219,142400,18069749790,9160,9180,9190,9150,243
20250219,142300,18067518660,9180,9160,9180,9150,398
20250219,142200,18063867410,9170,9140,9170,9140,417
20250219,142100,18060050740,9150,9160,9160,9150,8
20250219,142000,18059977530,9150,9110,9180,9100,685
20250219,141900,18053709230,9130,9130,9130,9130,571
20250219,141800,18048496000,9140,9130,9140,9130,452
20250219,141700,18044368410,9130,9100,9130,9100,10
20250219,141600,18044277200,9100,9120,9140,9100,144
20250219,141500,18042963580,9130,9080,9130,9080,706
20250219,141400,18036532060,9090,9060,9090,9050,119
20250219,141300,18035454680,9090,9090,9090,9050,260
20250219,141200,18033101420,9050,9070,9110,9040,417
20250219,141100,18029327100,9090,9070,9110,9030,1060
20250219,141000,18019719360,9100,9070,9100,9070,20
20250219,140900,18019537830,9060,9090,9090,9060,226
20250219,140800,18017483780,9110,9040,9110,9040,501
20250219,140700,18012945950,9040,9090,9090,9030,72
20250219,140600,18012294320,9040,9050,9130,9000,11078
20250219,140500,17912407520,9140,9030,9140,9030,1316
20250219,140400,17900478840,9030,9040,9040,9010,4613
20250219,140300,17858866100,9030,9070,9120,9030,2991
20250219,140200,17831789360,9060,9080,9080,9060,591
20250219,140100,17826423100,9080,9120,9120,9050,10066
20250219,140000,17735002900,9130,9120,9130,9110,611
20250219,135900,17729430880,9120,9130,9190,9110,139
20250219,135800,17728163290,9130,9110,9190,9110,1901
20250219,135700,17710754880,9110,9110,9120,9100,1017
20250219,135600,17701496840,9120,9170,9180,9100,14210
20250219,135500,17571810860,9170,9190,9190,9170,115
20250219,135400,17570756290,9160,9160,9190,9160,592
20250219,135300,17565333510,9190,9190,9190,9160,607
20250219,135200,17559765450,9180,9200,9200,9180,22
20250219,135100,17559563100,9200,9170,9200,9170,213
20250219,135000,17557609740,9170,9180,9200,9170,1001
20250219,134900,17548421940,9180,9210,9220,9180,7
20250219,134800,17548357550,9230,9230,9230,9190,1561
20250219,134700,17534011330,9200,9210,9240,9200,52
20250219,134600,17533532560,9190,9200,9230,9190,504
20250219,134500,17528895760,9240,9220,9240,9190,44
20250219,134400,17528489940,9210,9200,9210,9200,109
20250219,134300,17527486080,9170,9180,9210,9160,177
20250219,134200,17525860640,9200,9200,9210,9170,442
20250219,134100,17521797470,9210,9180,9210,9150,2859
20250219,134000,17495601840,9170,9210,9220,9170,235
20250219,133900,17493437610,9210,9200,9230,9150,883
20250219,133800,17485317450,9170,9160,9170,9160,304
20250219,133700,17482531870,9160,9170,9220,9160,1946
20250219,133600,17464694720,9160,9180,9180,9160,155
20250219,133500,17463274280,9170,9200,9200,9170,812
20250219,133400,17455824110,9200,9250,9250,9200,1991
20250219,133300,17437500920,9190,9240,9240,9190,151
20250219,133200,17436110200,9290,9220,9300,9220,211
20250219,133100,17434149200,9220,9290,9300,9220,1206
20250219,133000,17423015260,9290,9280,9290,9240,453
20250219,132900,17418810730,9290,9260,9290,9220,429
20250219,132800,17414838840,9260,9270,9280,9260,102
20250219,132700,17413893100,9280,9260,9280,9220,186
20250219,132600,17412170840,9240,9220,9240,9220,365
20250219,132500,17408799000,9220,9240,9240,9220,1802
20250219,132400,17392183790,9230,9240,9240,9220,646
20250219,132300,17386222030,9230,9270,9290,9230,756
20250219,132200,17379229570,9260,9290,9300,9260,187
20250219,132100,17377494040,9290,9350,9380,9270,3977
20250219,132000,17340551190,9380,9200,9380,9150,4083
20250219,131900,17302572550,9180,9140,9190,9130,972
20250219,131800,17293658720,9150,9110,9150,9110,277
20250219,131700,17291134520,9110,9100,9150,9100,3745
20250219,131600,17256949490,9100,9120,9120,9100,1202
20250219,131500,17246004060,9120,9130,9140,9100,645
20250219,131400,17240128980,9140,9120,9140,9120,934
20250219,131300,17231600490,9130,9080,9130,9080,753
20250219,131200,17224749250,9080,9080,9100,9080,1368
20250219,131100,17212324140,9090,9100,9110,9090,1834
20250219,131000,17195649700,9110,9120,9120,9100,2584
20250219,130900,17172121550,9110,9140,9140,9110,1965
20250219,130800,17154203370,9140,9180,9180,9140,2268
20250219,130700,17133466280,9190,9180,9200,9140,8807
20250219,130600,17052839550,9170,9200,9200,9170,4298
20250219,130500,17013398240,9210,9220,9230,9200,632
20250219,130400,17007572020,9280,9190,9300,9190,2059
20250219,130300,16988551710,9200,9190,9200,9190,109
20250219,130200,16987549440,9190,9190,9190,9190,10
20250219,130100,16987457540,9190,9180,9190,9180,401
20250219,130000,16983776350,9180,9180,9210,9170,790
20250219,125900,16976524440,9180,9200,9210,9180,3767
20250219,125800,16941920470,9200,9200,9200,9200,309
20250219,125700,16939077670,9200,9210,9210,9190,14958
20250219,125600,16801471210,9210,9220,9220,9210,594
20250219,125500,16795996580,9220,9220,9230,9220,652
20250219,125400,16789985100,9230,9230,9230,9220,465
20250219,125300,16785696490,9230,9230,9240,9230,104
20250219,125200,16784736560,9230,9240,9240,9220,967
20250219,125100,16775815670,9230,9220,9240,9220,613
20250219,125000,16770163760,9220,9210,9240,9210,825
20250219,124900,16762562280,9210,9220,9220,9210,693
20250219,124800,16756173210,9240,9220,9250,9220,43
20250219,124700,16755776670,9210,9220,9260,9210,2261
20250219,124600,16734940400,9220,9230,9260,9220,1525
20250219,124500,16720879760,9220,9240,9280,9220,1945
20250219,124400,16702927510,9230,9250,9310,9230,3630
20250219,124300,16669369680,9250,9270,9280,9250,1090
20250219,124200,16659282750,9270,9290,9290,9270,345
20250219,124100,16656079210,9290,9330,9330,9290,12
20250219,124000,16655967290,9330,9330,9330,9280,7
20250219,123900,16655902130,9300,9310,9310,9300,33
20250219,123800,16655594970,9350,9340,9350,9310,343
20250219,123700,16652390070,9380,9400,9400,9350,123
20250219,123600,16651237330,9400,9240,9410,9240,6637
20250219,123500,16589055660,9240,9280,9290,9240,347
20250219,123400,16585846670,9290,9290,9290,9290,80
20250219,123300,16585103470,9310,9290,9330,9290,355
20250219,123200,16581798070,9300,9260,9300,9260,138
20250219,123100,16580519480,9260,9280,9280,9260,126
20250219,123000,16579350520,9260,9280,9280,9240,1160
20250219,122900,16568607880,9260,9240,9270,9240,834
20250219,122800,16560882550,9260,9250,9260,9240,239
20250219,122700,16558670830,9240,9240,9300,9230,1020
20250219,122600,16549247190,9240,9250,9280,9230,672
20250219,122500,16543039000,9260,9270,9270,9230,4252
20250219,122400,16503760420,9260,9270,9310,9260,996
20250219,122300,16494531840,9280,9300,9310,9250,2036
20250219,122200,16475688930,9290,9320,9330,9280,1299
20250219,122100,16463627120,9340,9330,9350,9330,264
20250219,122000,16461162560,9350,9360,9380,9300,5099
20250219,121900,16413657540,9380,9380,9380,9350,225
20250219,121800,16411549870,9360,9370,9390,9350,522
20250219,121700,16406657690,9370,9340,9390,9320,2611
20250219,121600,16382227830,9340,9250,9340,9240,4382
20250219,121500,16341605380,9240,9260,9260,9240,2033
20250219,121400,16322788280,9260,9310,9310,9260,5899
20250219,121300,16268050260,9310,9310,9310,9300,1816
20250219,121200,16251159100,9310,9320,9330,9300,957
20250219,121100,16242252980,9310,9340,9360,9310,159
20250219,121000,16240767540,9360,9320,9360,9310,382
20250219,120900,16237210180,9320,9310,9320,9310,676
20250219,120800,16230916610,9310,9320,9330,9310,1856
20250219,120700,16213633590,9320,9340,9340,9320,1367
20250219,120600,16200880960,9340,9310,9340,9310,1580
20250219,120500,16186161250,9310,9340,9340,9310,1216
20250219,120400,16174833970,9340,9350,9350,9320,4096
20250219,120300,16136620740,9350,9350,9380,9340,3352
20250219,120200,16105274060,9350,9380,9380,9350,482
20250219,120100,16100766220,9350,9380,9380,9350,2371
20250219,120000,16078596160,9360,9360,9360,9360,1858
20250219,115900,16061205280,9390,9360,9390,9360,110
20250219,115800,16060172500,9370,9360,9400,9360,62
20250219,115700,16059591740,9400,9360,9400,9350,301
20250219,115600,16056774030,9400,9410,9410,9350,4968
20250219,115500,16010234060,9410,9390,9410,9390,1106
20250219,115400,15999845320,9390,9390,9400,9380,622
20250219,115300,15994005260,9410,9380,9410,9360,2755
20250219,115200,15968212120,9360,9350,9380,9350,1624
20250219,115100,15953010730,9350,9350,9370,9350,7248
20250219,115000,15885238880,9370,9430,9430,9350,11786
20250219,114900,15774664420,9420,9430,9430,9410,1169
20250219,114800,15763655910,9410,9420,9440,9400,3227
20250219,114700,15733298080,9430,9410,9450,9400,1473
20250219,114600,15719423280,9400,9420,9420,9390,536
20250219,114500,15714384350,9400,9390,9420,9390,1358
20250219,114400,15701613030,9400,9390,9410,9380,3361
20250219,114300,15670045370,9400,9430,9430,9390,2137
20250219,114200,15649939460,9410,9420,9460,9400,5820
20250219,114100,15595206740,9450,9460,9480,9420,1777
20250219,114000,15578428240,9470,9450,9480,9440,1176
20250219,113900,15567296150,9440,9470,9480,9440,1174
20250219,113800,15556197730,9470,9450,9480,9440,1369
20250219,113700,15543247930,9480,9480,9530,9450,1218
20250219,113600,15531696430,9500,9470,9500,9440,1348
20250219,113500,15518929180,9440,9470,9480,9440,3762
20250219,113400,15483366730,9480,9490,9530,9460,6948
20250219,113300,15417400470,9520,9520,9530,9480,3856
20250219,113200,15380742150,9480,9450,9550,9450,2012
20250219,113100,15361636930,9450,9510,9510,9450,3019
20250219,113000,15333100350,9500,9450,9530,9450,965
20250219,112900,15323941920,9450,9480,9520,9440,4346
20250219,112800,15282863790,9480,9480,9530,9470,1239
20250219,112700,15271108520,9510,9530,9540,9470,3433
20250219,112600,15238517350,9530,9570,9600,9510,1310
20250219,112500,15225978900,9590,9500,9600,9480,2978
20250219,112400,15197621510,9540,9500,9540,9480,1632
20250219,112300,15182119790,9540,9530,9550,9490,1323
20250219,112200,15169527500,9530,9490,9530,9480,1029
20250219,112100,15159752080,9490,9490,9500,9460,2581
20250219,112000,15135284810,9490,9530,9530,9490,2662
20250219,111900,15109985730,9530,9540,9550,9520,2391
20250219,111800,15087183480,9540,9600,9610,9540,2953
20250219,111700,15058901010,9600,9610,9630,9570,2497
20250219,111600,15034934020,9610,9520,9640,9520,3194
20250219,111500,15004249770,9510,9520,9590,9490,6357
20250219,111400,14943676140,9520,9560,9560,9490,4636
20250219,111300,14899571350,9590,9520,9700,9510,16316
20250219,111200,14742146540,9550,9530,9560,9510,2210
20250219,111100,14721097890,9530,9580,9580,9490,7976
20250219,111000,14645105840,9580,9630,9630,9570,4209
20250219,110900,14604633100,9640,9560,9680,9560,7470
20250219,110800,14532759420,9580,9600,9620,9550,7700
20250219,110700,14458903950,9570,9550,9610,9540,5059
20250219,110600,14410509120,9550,9670,9670,9530,11764
20250219,110500,14297720940,9680,9430,9680,9420,25686
20250219,110400,14051697640,9380,9370,9430,9360,11537
20250219,110300,13943449600,9370,9350,9380,9350,5977
20250219,110200,13887547340,9350,9350,9370,9340,11021
20250219,110100,13784491960,9340,9500,9500,9340,17504
20250219,110000,13619805610,9500,9520,9550,9490,8588
20250219,105900,13538205050,9560,9470,9630,9470,23962
20250219,105800,13309018150,9500,9410,9500,9400,6397
20250219,105700,13248546800,9430,9420,9440,9390,3487
20250219,105600,13215734420,9390,9490,9500,9350,11779
20250219,105500,13104991660,9490,9460,9530,9420,10526
20250219,105400,13005040610,9460,9440,9530,9430,11695
20250219,105300,12894259100,9440,9370,9440,9360,3568
20250219,105200,12860835470,9370,9430,9450,9340,17806
20250219,105100,12693678360,9430,9420,9480,9400,6896
20250219,105000,12628600220,9390,9420,9480,9390,14477
20250219,104900,12492149780,9420,9500,9520,9330,32853
20250219,104800,12183201220,9530,9450,9570,9430,21122
20250219,104700,11982490830,9440,9650,9650,9440,55849
20250219,104600,11449139120,9650,9770,9780,9650,27057
20250219,104500,11186206010,9750,9640,9830,9630,56171
20250219,104400,10637097030,9630,9600,9750,9580,41136
20250219,104300,10240044940,9600,9790,9820,9550,65829
20250219,104200,9603668130,9800,9770,9870,9600,142661
20250219,104100,8213298740,9760,9360,9770,9320,202139
20250219,104000,6275456740,9360,9090,9460,9090,66907
20250219,103900,5650720770,9090,9040,9090,9040,805
20250219,103800,5643414750,9070,9050,9070,9020,1348
20250219,103700,5631207080,9050,9010,9050,9000,241
20250219,103600,5629030950,9010,8960,9010,8960,4171
20250219,103500,5591525890,9000,8960,9020,8960,559
20250219,103400,5586505910,8960,9000,9000,8960,736
20250219,103300,5579903510,9030,9000,9030,8970,895
20250219,103200,5571834990,9000,9000,9030,9000,307
20250219,103100,5569063790,8990,9050,9050,8990,855
20250219,103000,5561365860,9050,9050,9050,8960,1059
20250219,102900,5551834580,9060,9030,9060,9000,923
20250219,102800,5543487130,9040,9010,9040,9000,407
20250219,102700,5539815940,9010,9010,9020,8970,1181
20250219,102600,5529184680,9010,8960,9040,8960,2069
20250219,102500,5510523000,8970,8950,8970,8910,3334
20250219,102400,5480732010,8920,9020,9020,8910,6885
20250219,102300,5418878140,9010,9030,9030,9010,1637
20250219,102200,5404113980,9030,9090,9090,9030,977
20250219,102100,5395278890,9040,9120,9120,9040,2170
20250219,102000,5375637670,9070,9090,9130,9070,1887
20250219,101900,5358489580,9090,9040,9100,9040,980
20250219,101800,5349590620,9040,9030,9040,9030,2299
20250219,101700,5328819870,9040,9110,9110,9040,12221
20250219,101600,5217772140,9110,9160,9160,9110,734
20250219,101500,5211084070,9170,9110,9170,9100,2023
20250219,101400,5192661070,9110,9110,9140,9110,1867
20250219,101300,5175649590,9140,9130,9140,9110,5378
20250219,101200,5126618920,9130,9160,9170,9130,4088
20250219,101100,5089223730,9160,9190,9200,9160,1475
20250219,101000,5075692550,9200,9190,9200,9190,194
20250219,100900,5073908420,9200,9200,9220,9200,819
20250219,100800,5066371820,9200,9200,9220,9200,502
20250219,100700,5061750070,9210,9210,9220,9200,641
20250219,100600,5055847070,9210,9200,9230,9200,690
20250219,100500,5049486710,9200,9200,9250,9190,6482
20250219,100400,4989820600,9200,9190,9200,9150,2768
20250219,100300,4964442570,9160,9180,9180,9160,5825
20250219,100200,4911014480,9190,9180,9200,9170,573
20250219,100100,4905751070,9190,9180,9200,9170,1221
20250219,100000,4894543140,9180,9180,9180,9180,17
20250219,095900,4894387080,9180,9220,9220,9180,226
20250219,095800,4892304400,9220,9180,9240,9170,956
20250219,095700,4883496380,9180,9180,9220,9160,3066
20250219,095600,4855357300,9180,9180,9220,9170,2491
20250219,095500,4832408840,9200,9170,9210,9170,824
20250219,095400,4824841280,9170,9180,9190,9170,2377
20250219,095300,4803034190,9180,9180,9220,9180,1020
20250219,095200,4793668430,9220,9180,9220,9170,2044
20250219,095100,4774880120,9170,9210,9210,9170,7270
20250219,095000,4708044450,9210,9210,9260,9210,1450
20250219,094900,4694640980,9210,9220,9230,9210,1294
20250219,094800,4682719550,9220,9270,9270,9220,1175
20250219,094700,4671870930,9290,9230,9290,9210,878
20250219,094600,4663755600,9230,9250,9260,9210,1578
20250219,094500,4649205680,9250,9290,9320,9250,7089
20250219,094400,4583317870,9280,9210,9280,9210,3889
20250219,094300,4547328330,9250,9200,9250,9190,4235
20250219,094200,4508354010,9230,9210,9230,9200,2500
20250219,094100,4485339130,9190,9210,9230,9190,3721
20250219,094000,4451106330,9230,9230,9250,9210,5325
20250219,093900,4401988360,9230,9230,9270,9220,1919
20250219,093800,4384285720,9270,9260,9280,9230,4124
20250219,093700,4346166990,9260,9330,9330,9260,2731
20250219,093600,4320781670,9320,9260,9320,9260,6685
20250219,093500,4258702280,9230,9180,9270,9140,8296
20250219,093400,4182565920,9180,9260,9290,9180,11827
20250219,093300,4073522650,9300,9290,9320,9250,5137
20250219,093200,4025900030,9290,9340,9360,9250,7184
20250219,093100,3958969350,9350,9380,9380,9320,10154
20250219,093000,3864052700,9370,9300,9440,9300,15635
20250219,092900,3717010410,9300,9320,9330,9230,14842
20250219,092800,3579261970,9330,9400,9410,9300,18032
20250219,092700,3411102430,9410,9410,9460,9330,27325
20250219,092600,3154182760,9410,9330,9470,9260,48410
20250219,092500,2700310030,9350,9150,9400,9080,24386
20250219,092400,2475321810,9140,9330,9350,9030,48950
20250219,092300,2024391600,9340,9360,9450,9230,55150
20250219,092200,1508831640,9520,9520,9520,9520,0
20250219,092100,1508831640,9520,8910,9520,8910,96568
20250219,092000,619327000,8910,8830,8910,8830,13193
20250219,091900,502116040,8830,8780,8830,8770,1584
20250219,091800,488193740,8780,8780,8780,8780,181
20250219,091700,486604560,8780,8800,8800,8780,783
20250219,091600,479720540,8800,8840,8840,8790,525
20250219,091500,475100800,8800,8860,8870,8800,2187
20250219,091400,455741590,8870,8830,8880,8830,6099
20250219,091300,401771990,8830,8760,8840,8720,10656
20250219,091200,307969120,8770,8720,8770,8720,2957
20250219,091100,282072240,8720,8730,8730,8710,560
20250219,091000,277189460,8730,8760,8760,8730,2159
20250219,090900,258317920,8750,8740,8760,8730,1226
20250219,090800,247597940,8750,8730,8750,8730,694
20250219,090700,241534600,8740,8780,8790,8730,2616
20250219,090600,218604970,8780,8800,8800,8780,2174
20250219,090500,199509670,8810,8810,8820,8790,2169
20250219,090400,180406750,8810,8720,8810,8720,6658
20250219,090300,121924120,8710,8680,8710,8680,942
20250219,090200,113740320,8670,8660,8670,8640,1095
20250219,090100,104262130,8620,8660,8670,8620,2625
20250219,090000,81590330,8660,8660,8710,8660,9339