KissMeData/105630/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201700,2270537400,12590,12590,12590,12590,12571
20250219,201600,2270537400,12590,12590,12590,12590,0
20250219,201500,2270537400,12590,12590,12590,12590,0
20250219,201400,2270537400,12590,12590,12590,12590,0
20250219,201300,2270537400,12590,12590,12590,12590,0
20250219,201200,2270537400,12590,12590,12590,12590,0
20250219,201100,2270537400,12590,12590,12590,12590,0
20250219,201000,2270537400,12590,12590,12590,12590,0
20250219,200900,2270537400,12590,12590,12590,12590,0
20250219,200800,2270537400,12590,12590,12590,12590,0
20250219,200700,2270537400,12590,12590,12590,12590,0
20250219,200600,2270537400,12590,12590,12590,12590,0
20250219,200500,2270537400,12590,12590,12590,12590,0
20250219,200400,2270537400,12590,12590,12590,12590,0
20250219,200300,2270537400,12590,12590,12590,12590,0
20250219,200200,2270537400,12590,12590,12590,12590,0
20250219,200100,2270537400,12590,12590,12590,12590,0
20250219,200000,2270537400,12590,12590,12590,12590,0
20250219,195900,2270537400,12590,12590,12590,12590,0
20250219,195800,2270537400,12590,12590,12590,12590,0
20250219,195700,2270537400,12590,12590,12590,12590,0
20250219,195600,2270537400,12590,12590,12590,12590,0
20250219,195500,2270537400,12590,12590,12590,12590,0
20250219,195400,2270537400,12590,12590,12590,12590,0
20250219,195300,2270537400,12590,12590,12590,12590,0
20250219,195200,2270537400,12590,12590,12590,12590,0
20250219,195100,2270537400,12590,12590,12590,12590,0
20250219,195000,2270537400,12590,12590,12590,12590,0
20250219,194900,2270537400,12590,12590,12590,12590,0
20250219,194800,2270537400,12590,12590,12590,12590,0
20250219,194700,2270537400,12590,12590,12590,12590,12571
20250219,194600,2270537400,12590,12590,12590,12590,0
20250219,194500,2270537400,12590,12590,12590,12590,0
20250219,194400,2270537400,12590,12590,12590,12590,0
20250219,194300,2270537400,12590,12590,12590,12590,0
20250219,194200,2270537400,12590,12590,12590,12590,0
20250219,194100,2270537400,12590,12590,12590,12590,0
20250219,194000,2270537400,12590,12590,12590,12590,0
20250219,193900,2270537400,12590,12590,12590,12590,0
20250219,193800,2270537400,12590,12590,12590,12590,0
20250219,193700,2270537400,12590,12590,12590,12590,0
20250219,193600,2270537400,12590,12590,12590,12590,0
20250219,193500,2270537400,12590,12590,12590,12590,0
20250219,193400,2270537400,12590,12590,12590,12590,0
20250219,193300,2270537400,12590,12590,12590,12590,0
20250219,193200,2270537400,12590,12590,12590,12590,0
20250219,193100,2270537400,12590,12590,12590,12590,0
20250219,193000,2270537400,12590,12590,12590,12590,0
20250219,192900,2270537400,12590,12590,12590,12590,0
20250219,192800,2270537400,12590,12590,12590,12590,0
20250219,192700,2270537400,12590,12590,12590,12590,0
20250219,192600,2270537400,12590,12590,12590,12590,0
20250219,192500,2270537400,12590,12590,12590,12590,0
20250219,192400,2270537400,12590,12590,12590,12590,0
20250219,192300,2270537400,12590,12590,12590,12590,0
20250219,192200,2270537400,12590,12590,12590,12590,0
20250219,192100,2270537400,12590,12590,12590,12590,0
20250219,192000,2270537400,12590,12590,12590,12590,0
20250219,191900,2270537400,12590,12590,12590,12590,0
20250219,191800,2270537400,12590,12590,12590,12590,0
20250219,191700,2270537400,12590,12590,12590,12590,12571
20250219,191600,2270537400,12590,12590,12590,12590,0
20250219,191500,2270537400,12590,12590,12590,12590,0
20250219,191400,2270537400,12590,12590,12590,12590,0
20250219,191300,2270537400,12590,12590,12590,12590,0
20250219,191200,2270537400,12590,12590,12590,12590,0
20250219,191100,2270537400,12590,12590,12590,12590,0
20250219,191000,2270537400,12590,12590,12590,12590,0
20250219,190900,2270537400,12590,12590,12590,12590,0
20250219,190800,2270537400,12590,12590,12590,12590,0
20250219,190700,2270537400,12590,12590,12590,12590,0
20250219,190600,2270537400,12590,12590,12590,12590,0
20250219,190500,2270537400,12590,12590,12590,12590,0
20250219,190400,2270537400,12590,12590,12590,12590,0
20250219,190300,2270537400,12590,12590,12590,12590,0
20250219,190200,2270537400,12590,12590,12590,12590,0
20250219,190100,2270537400,12590,12590,12590,12590,0
20250219,190000,2270537400,12590,12590,12590,12590,0
20250219,185900,2270537400,12590,12590,12590,12590,0
20250219,185800,2270537400,12590,12590,12590,12590,0
20250219,185700,2270537400,12590,12590,12590,12590,0
20250219,185600,2270537400,12590,12590,12590,12590,0
20250219,185500,2270537400,12590,12590,12590,12590,0
20250219,185400,2270537400,12590,12590,12590,12590,0
20250219,185300,2270537400,12590,12590,12590,12590,0
20250219,185200,2270537400,12590,12590,12590,12590,0
20250219,185100,2270537400,12590,12590,12590,12590,0
20250219,185000,2270537400,12590,12590,12590,12590,0
20250219,184900,2270537400,12590,12590,12590,12590,0
20250219,184800,2270537400,12590,12590,12590,12590,0
20250219,184700,2270537400,12590,12590,12590,12590,12571
20250219,184600,2270537400,12590,12590,12590,12590,0
20250219,184500,2270537400,12590,12590,12590,12590,0
20250219,184400,2270537400,12590,12590,12590,12590,0
20250219,184300,2270537400,12590,12590,12590,12590,0
20250219,184200,2270537400,12590,12590,12590,12590,0
20250219,184100,2270537400,12590,12590,12590,12590,0
20250219,184000,2270537400,12590,12590,12590,12590,0
20250219,183900,2270537400,12590,12590,12590,12590,0
20250219,183800,2270537400,12590,12590,12590,12590,0
20250219,183700,2270537400,12590,12590,12590,12590,0
20250219,183600,2270537400,12590,12590,12590,12590,0
20250219,183500,2270537400,12590,12590,12590,12590,0
20250219,183400,2270537400,12590,12590,12590,12590,0
20250219,183300,2270537400,12590,12590,12590,12590,0
20250219,183200,2270537400,12590,12590,12590,12590,0
20250219,183100,2270537400,12590,12590,12590,12590,0
20250219,183000,2270537400,12590,12590,12590,12590,0
20250219,182900,2270537400,12590,12590,12590,12590,0
20250219,182800,2270537400,12590,12590,12590,12590,0
20250219,182700,2270537400,12590,12590,12590,12590,0
20250219,182600,2270537400,12590,12590,12590,12590,0
20250219,182500,2270537400,12590,12590,12590,12590,0
20250219,182400,2270537400,12590,12590,12590,12590,0
20250219,182300,2270537400,12590,12590,12590,12590,0
20250219,182200,2270537400,12590,12590,12590,12590,0
20250219,182100,2270537400,12590,12590,12590,12590,0
20250219,182000,2270537400,12590,12590,12590,12590,0
20250219,181900,2270537400,12590,12590,12590,12590,0
20250219,181800,2270537400,12590,12590,12590,12590,0
20250219,181700,2270537400,12590,12590,12590,12590,12571
20250219,181600,2270537400,12590,12590,12590,12590,0
20250219,181500,2270537400,12590,12590,12590,12590,0
20250219,181400,2270537400,12590,12590,12590,12590,0
20250219,181300,2270537400,12590,12590,12590,12590,0
20250219,181200,2270537400,12590,12590,12590,12590,0
20250219,181100,2270537400,12590,12590,12590,12590,0
20250219,181000,2270537400,12590,12590,12590,12590,0
20250219,180900,2270537400,12590,12590,12590,12590,0
20250219,180800,2270537400,12590,12590,12590,12590,0
20250219,180700,2270537400,12590,12590,12590,12590,0
20250219,180600,2270537400,12590,12590,12590,12590,0
20250219,180500,2270537400,12590,12590,12590,12590,0
20250219,180400,2270537400,12590,12590,12590,12590,0
20250219,180300,2270537400,12590,12590,12590,12590,0
20250219,180200,2270537400,12590,12590,12590,12590,0
20250219,180100,2270537400,12590,12590,12590,12590,0
20250219,180000,2270537400,12590,12590,12590,12590,0
20250219,175900,2270537400,12590,12590,12590,12590,0
20250219,175800,2270537400,12590,12590,12590,12590,0
20250219,175700,2270537400,12590,12590,12590,12590,0
20250219,175600,2270537400,12590,12590,12590,12590,0
20250219,175500,2270537400,12590,12590,12590,12590,0
20250219,175400,2270537400,12590,12590,12590,12590,0
20250219,175300,2270537400,12590,12590,12590,12590,0
20250219,175200,2270537400,12590,12590,12590,12590,0
20250219,175100,2270537400,12590,12590,12590,12590,0
20250219,175000,2270537400,12590,12590,12590,12590,0
20250219,174900,2270537400,12590,12590,12590,12590,0
20250219,174800,2270537400,12590,12590,12590,12590,0
20250219,174700,2270537400,12590,12590,12590,12590,12571
20250219,174600,2270537400,12590,12590,12590,12590,0
20250219,174500,2270537400,12590,12590,12590,12590,0
20250219,174400,2270537400,12590,12590,12590,12590,0
20250219,174300,2270537400,12590,12590,12590,12590,0
20250219,174200,2270537400,12590,12590,12590,12590,0
20250219,174100,2270537400,12590,12590,12590,12590,0
20250219,174000,2270537400,12590,12590,12590,12590,0
20250219,173900,2270537400,12590,12590,12590,12590,0
20250219,173800,2270537400,12590,12590,12590,12590,0
20250219,173700,2270537400,12590,12590,12590,12590,0
20250219,173600,2270537400,12590,12590,12590,12590,0
20250219,173500,2270537400,12590,12590,12590,12590,0
20250219,173400,2270537400,12590,12590,12590,12590,0
20250219,173300,2270537400,12590,12590,12590,12590,0
20250219,173200,2270537400,12590,12590,12590,12590,0
20250219,173100,2270537400,12590,12590,12590,12590,0
20250219,173000,2270537400,12590,12590,12590,12590,0
20250219,172900,2270537400,12590,12590,12590,12590,0
20250219,172800,2270537400,12590,12590,12590,12590,0
20250219,172700,2270537400,12590,12590,12590,12590,0
20250219,172600,2270537400,12590,12590,12590,12590,0
20250219,172500,2270537400,12590,12590,12590,12590,0
20250219,172400,2270537400,12590,12590,12590,12590,0
20250219,172300,2270537400,12590,12590,12590,12590,0
20250219,172200,2270537400,12590,12590,12590,12590,0
20250219,172100,2270537400,12590,12590,12590,12590,0
20250219,172000,2270537400,12590,12590,12590,12590,0
20250219,171900,2270537400,12590,12590,12590,12590,0
20250219,171800,2270537400,12590,12590,12590,12590,0
20250219,171700,2270537400,12590,12590,12590,12590,12571
20250219,171600,2270537400,12590,12590,12590,12590,0
20250219,171500,2270537400,12590,12590,12590,12590,0
20250219,171400,2270537400,12590,12590,12590,12590,0
20250219,171300,2270537400,12590,12590,12590,12590,0
20250219,171200,2270537400,12590,12590,12590,12590,0
20250219,171100,2270537400,12590,12590,12590,12590,0
20250219,171000,2270537400,12590,12590,12590,12590,0
20250219,170900,2270537400,12590,12590,12590,12590,0
20250219,170800,2270537400,12590,12590,12590,12590,0
20250219,170700,2270537400,12590,12590,12590,12590,0
20250219,170600,2270537400,12590,12590,12590,12590,0
20250219,170500,2270537400,12590,12590,12590,12590,0
20250219,170400,2270537400,12590,12590,12590,12590,0
20250219,170300,2270537400,12590,12590,12590,12590,0
20250219,170200,2270537400,12590,12590,12590,12590,0
20250219,170100,2270537400,12590,12590,12590,12590,0
20250219,170000,2270537400,12590,12590,12590,12590,0
20250219,165900,2270537400,12590,12590,12590,12590,0
20250219,165800,2270537400,12590,12590,12590,12590,0
20250219,165700,2270537400,12590,12590,12590,12590,0
20250219,165600,2270537400,12590,12590,12590,12590,0
20250219,165500,2270537400,12590,12590,12590,12590,0
20250219,165400,2270537400,12590,12590,12590,12590,0
20250219,165300,2270537400,12590,12590,12590,12590,0
20250219,165200,2270537400,12590,12590,12590,12590,0
20250219,165100,2270537400,12590,12590,12590,12590,0
20250219,165000,2270537400,12590,12590,12590,12590,0
20250219,164900,2270537400,12590,12590,12590,12590,0
20250219,164800,2270537400,12590,12590,12590,12590,0
20250219,164700,2270537400,12590,12590,12590,12590,12571
20250219,164600,2270537400,12590,12590,12590,12590,0
20250219,164500,2270537400,12590,12590,12590,12590,0
20250219,164400,2270537400,12590,12590,12590,12590,0
20250219,164300,2270537400,12590,12590,12590,12590,0
20250219,164200,2270537400,12590,12590,12590,12590,0
20250219,164100,2270537400,12590,12590,12590,12590,0
20250219,164000,2270537400,12590,12590,12590,12590,0
20250219,163900,2270537400,12590,12590,12590,12590,0
20250219,163800,2270537400,12590,12590,12590,12590,0
20250219,163700,2270537400,12590,12590,12590,12590,0
20250219,163600,2270537400,12590,12590,12590,12590,0
20250219,163500,2270537400,12590,12590,12590,12590,0
20250219,163400,2270537400,12590,12590,12590,12590,0
20250219,163300,2270537400,12590,12590,12590,12590,0
20250219,163200,2270537400,12590,12590,12590,12590,0
20250219,163100,2270537400,12590,12590,12590,12590,0
20250219,163000,2270537400,12590,12590,12590,12590,0
20250219,162900,2270537400,12590,12590,12590,12590,0
20250219,162800,2270537400,12590,12590,12590,12590,0
20250219,162700,2270537400,12590,12590,12590,12590,0
20250219,162600,2270537400,12590,12590,12590,12590,0
20250219,162500,2270537400,12590,12590,12590,12590,0
20250219,162400,2270537400,12590,12590,12590,12590,0
20250219,162300,2270537400,12590,12590,12590,12590,0
20250219,162200,2270537400,12590,12590,12590,12590,0
20250219,162100,2270537400,12590,12590,12590,12590,0
20250219,162000,2270537400,12590,12590,12590,12590,0
20250219,161900,2270537400,12590,12590,12590,12590,0
20250219,161800,2270537400,12590,12590,12590,12590,0
20250219,161700,2270537400,12590,12590,12590,12590,12571
20250219,161600,2270537400,12590,12590,12590,12590,0
20250219,161500,2270537400,12590,12590,12590,12590,0
20250219,161400,2270537400,12590,12590,12590,12590,0
20250219,161300,2270537400,12590,12590,12590,12590,0
20250219,161200,2270537400,12590,12590,12590,12590,0
20250219,161100,2270537400,12590,12590,12590,12590,0
20250219,161000,2270537400,12590,12590,12590,12590,0
20250219,160900,2270537400,12590,12590,12590,12590,0
20250219,160800,2270537400,12590,12590,12590,12590,0
20250219,160700,2270537400,12590,12590,12590,12590,0
20250219,160600,2270537400,12590,12590,12590,12590,0
20250219,160500,2270537400,12590,12590,12590,12590,0
20250219,160400,2270537400,12590,12590,12590,12590,0
20250219,160300,2270537400,12590,12590,12590,12590,0
20250219,160200,2270537400,12590,12590,12590,12590,0
20250219,160100,2270537400,12590,12590,12590,12590,0
20250219,160000,2270537400,12590,12590,12590,12590,0
20250219,155900,2270537400,12590,12590,12590,12590,0
20250219,155800,2270537400,12590,12590,12590,12590,0
20250219,155700,2270537400,12590,12590,12590,12590,0
20250219,155600,2270537400,12590,12590,12590,12590,0
20250219,155500,2270537400,12590,12590,12590,12590,0
20250219,155400,2270537400,12590,12590,12590,12590,0
20250219,155300,2270537400,12590,12590,12590,12590,0
20250219,155200,2270537400,12590,12590,12590,12590,0
20250219,155100,2270537400,12590,12590,12590,12590,0
20250219,155000,2270537400,12590,12590,12590,12590,0
20250219,154900,2270537400,12590,12590,12590,12590,0
20250219,154800,2270537400,12590,12590,12590,12590,0
20250219,154700,2270537400,12590,12590,12590,12590,12571
20250219,154600,2270537400,12590,12590,12590,12590,0
20250219,154500,2270537400,12590,12590,12590,12590,0
20250219,154400,2270537400,12590,12590,12590,12590,0
20250219,154300,2270537400,12590,12590,12590,12590,0
20250219,154200,2270537400,12590,12590,12590,12590,0
20250219,154100,2270537400,12590,12590,12590,12590,0
20250219,154000,2270537400,12590,12590,12590,12590,0
20250219,153900,2270537400,12590,12590,12590,12590,0
20250219,153800,2270537400,12590,12590,12590,12590,0
20250219,153700,2270537400,12590,12590,12590,12590,0
20250219,153600,2270537400,12590,12590,12590,12590,0
20250219,153500,2270537400,12590,12590,12590,12590,0
20250219,153400,2270537400,12590,12590,12590,12590,0
20250219,153300,2270537400,12590,12590,12590,12590,0
20250219,153200,2270537400,12590,12590,12590,12590,0
20250219,153100,2270537400,12590,12590,12590,12590,0
20250219,153000,2270537400,12590,12590,12590,12590,12571
20250219,152900,2112268510,12590,12590,12590,12590,0
20250219,152800,2112268510,12590,12590,12590,12590,0
20250219,152700,2112268510,12590,12590,12590,12590,0
20250219,152600,2112268510,12590,12590,12590,12590,0
20250219,152500,2112268510,12590,12590,12590,12590,0
20250219,152400,2112268510,12590,12590,12590,12590,0
20250219,152300,2112268510,12590,12590,12590,12590,0
20250219,152200,2112268510,12590,12590,12590,12590,0
20250219,152100,2112268510,12590,12590,12590,12590,0
20250219,152000,2112268510,12590,12590,12590,12590,0
20250219,151900,2112268510,12590,12600,12610,12590,8058
20250219,151800,2010757510,12600,12600,12610,12600,174
20250219,151700,2008565100,12600,12600,12610,12600,292
20250219,151600,2004885330,12600,12600,12610,12600,52
20250219,151500,2004230110,12610,12600,12610,12600,89
20250219,151400,2003108670,12600,12600,12610,12600,2220
20250219,151300,1975136580,12600,12600,12600,12600,74
20250219,151200,1974204180,12600,12600,12600,12600,20
20250219,151100,1973952180,12600,12600,12610,12600,157
20250219,151000,1971973660,12600,12600,12610,12600,28
20250219,150900,1971620850,12600,12610,12610,12600,6599
20250219,150800,1888473030,12600,12600,12610,12600,179
20250219,150700,1886216130,12610,12600,12610,12600,271
20250219,150600,1882800130,12600,12600,12610,12600,166
20250219,150500,1880707130,12600,12600,12610,12600,136
20250219,150400,1878992820,12600,12600,12600,12600,69
20250219,150300,1878123420,12600,12600,12610,12600,134
20250219,150200,1876434710,12600,12600,12610,12600,197
20250219,150100,1873951790,12600,12610,12610,12600,60
20250219,150000,1873195400,12610,12610,12610,12600,888
20250219,145900,1862000250,12600,12610,12610,12600,313
20250219,145800,1858053980,12600,12600,12620,12600,719
20250219,145700,1848987380,12610,12600,12610,12600,132
20250219,145600,1847323540,12610,12600,12610,12600,249
20250219,145500,1844185230,12600,12600,12610,12600,114
20250219,145400,1842748010,12600,12610,12610,12600,542
20250219,145300,1835917690,12600,12610,12610,12600,679
20250219,145200,1827362090,12610,12610,12610,12600,255
20250219,145100,1824147670,12600,12600,12610,12600,213
20250219,145000,1821463430,12600,12600,12610,12600,748
20250219,144900,1812031780,12600,12600,12610,12600,206
20250219,144800,1809434830,12600,12610,12610,12600,487
20250219,144700,1803296990,12610,12620,12630,12610,98
20250219,144600,1802060480,12630,12620,12630,12620,52
20250219,144500,1801404090,12630,12600,12630,12600,1030
20250219,144400,1788406930,12610,12600,12610,12600,221
20250219,144300,1785621650,12610,12610,12610,12600,117
20250219,144200,1784146680,12610,12610,12620,12610,275
20250219,144100,1780676930,12610,12610,12620,12600,278
20250219,144000,1777171200,12610,12600,12610,12600,124
20250219,143900,1775608250,12600,12610,12610,12600,50
20250219,143800,1774977760,12620,12610,12620,12610,299
20250219,143700,1771206880,12610,12610,12620,12610,157
20250219,143600,1769226580,12620,12610,12620,12610,121
20250219,143500,1767700380,12610,12610,12610,12600,219
20250219,143400,1764938800,12610,12600,12610,12600,144
20250219,143300,1763123720,12610,12600,12610,12600,144
20250219,143200,1761308870,12600,12610,12610,12600,122
20250219,143100,1759771320,12610,12600,12610,12600,114
20250219,143000,1758334450,12600,12610,12610,12600,233
20250219,142900,1755397380,12600,12600,12610,12600,157
20250219,142800,1753418910,12600,12600,12600,12600,69
20250219,142700,1752549510,12610,12600,12610,12600,338
20250219,142600,1748287580,12600,12600,12610,12600,189
20250219,142500,1745905740,12600,12600,12610,12600,98
20250219,142400,1744670820,12600,12600,12610,12600,132
20250219,142300,1743006980,12610,12610,12610,12600,121
20250219,142200,1741481880,12610,12610,12610,12600,178
20250219,142100,1739238590,12600,12600,12610,12600,95
20250219,142000,1738041520,12600,12600,12620,12600,232
20250219,141900,1735116500,12600,12600,12610,12600,177
20250219,141800,1732885530,12600,12600,12610,12600,137
20250219,141700,1731159210,12610,12600,12610,12600,307
20250219,141600,1727288290,12600,12600,12610,12600,177
20250219,141500,1725057690,12600,12600,12610,12600,492
20250219,141400,1718854510,12600,12610,12610,12600,1688
20250219,141300,1697583470,12610,12600,12610,12600,558
20250219,141200,1690550480,12610,12610,12610,12600,646
20250219,141100,1682406920,12610,12600,12610,12600,168
20250219,141000,1680289480,12610,12600,12610,12600,429
20250219,140900,1674880540,12600,12600,12610,12600,228
20250219,140800,1672007400,12600,12600,12610,12600,190
20250219,140700,1669612680,12610,12610,12610,12600,660
20250219,140600,1661290810,12610,12620,12620,12610,317
20250219,140500,1657293290,12610,12620,12620,12610,115
20250219,140400,1655842800,12620,12610,12620,12610,146
20250219,140300,1654001000,12620,12610,12620,12610,367
20250219,140200,1649370440,12610,12610,12610,12600,197
20250219,140100,1646887190,12610,12620,12620,12600,479
20250219,140000,1640846720,12620,12610,12620,12600,911
20250219,135900,1629359480,12610,12610,12620,12610,594
20250219,135800,1621868980,12610,12610,12620,12610,341
20250219,135700,1617568620,12610,12620,12620,12610,157
20250219,135600,1615588340,12620,12600,12620,12600,687
20250219,135500,1606925510,12610,12610,12620,12600,351
20250219,135400,1602499980,12610,12610,12620,12610,225
20250219,135300,1599662240,12620,12620,12620,12610,319
20250219,135200,1595639020,12620,12600,12620,12600,448
20250219,135100,1589990110,12600,12610,12610,12600,610
20250219,135000,1582303780,12600,12610,12610,12600,286
20250219,134900,1578697740,12600,12600,12610,12600,193
20250219,134800,1576265070,12600,12600,12610,12600,100
20250219,134700,1575005060,12600,12610,12620,12600,548
20250219,134600,1568094810,12610,12610,12620,12610,189
20250219,134500,1565711180,12610,12610,12620,12610,106
20250219,134400,1564374040,12620,12610,12620,12610,531
20250219,134300,1557673820,12620,12610,12620,12610,206
20250219,134200,1555075810,12610,12610,12620,12600,445
20250219,134100,1549465520,12600,12600,12610,12600,105
20250219,134000,1548142510,12600,12600,12610,12600,378
20250219,133900,1543378970,12610,12600,12610,12600,826
20250219,133800,1532970430,12600,12600,12610,12600,66
20250219,133700,1532138550,12600,12600,12610,12600,354
20250219,133600,1527677140,12600,12600,12610,12600,118
20250219,133500,1526189900,12600,12600,12610,12600,149
20250219,133400,1524311730,12600,12610,12620,12600,228
20250219,133300,1521437480,12610,12620,12620,12610,300
20250219,133200,1517654210,12620,12610,12620,12610,199
20250219,133100,1515143890,12620,12610,12620,12610,346
20250219,133000,1510779380,12610,12620,12620,12610,143
20250219,132900,1508975720,12610,12610,12620,12610,484
20250219,132800,1502872170,12600,12610,12610,12600,185
20250219,132700,1500539990,12610,12610,12610,12600,1558
20250219,132600,1480894040,12610,12610,12620,12610,111
20250219,132500,1479494170,12610,12620,12620,12610,180
20250219,132400,1477223270,12620,12610,12620,12610,323
20250219,132300,1473149210,12610,12610,12620,12610,103
20250219,132200,1471850370,12610,12620,12620,12610,118
20250219,132100,1470362260,12610,12620,12620,12610,137
20250219,132000,1468633750,12620,12620,12620,12610,374
20250219,131900,1463914900,12630,12620,12630,12620,24
20250219,131800,1463611830,12620,12620,12630,12620,303
20250219,131700,1459787610,12620,12620,12630,12620,126
20250219,131600,1458196890,12630,12620,12630,12620,150
20250219,131500,1456303700,12620,12630,12630,12620,159
20250219,131400,1454297000,12620,12620,12630,12620,148
20250219,131300,1452428560,12620,12620,12630,12620,309
20250219,131200,1448526370,12620,12610,12620,12610,604
20250219,131100,1440904760,12610,12610,12620,12610,166
20250219,131000,1438811290,12610,12610,12630,12610,405
20250219,130900,1433700130,12610,12610,12620,12610,103
20250219,130800,1432401170,12610,12610,12610,12610,402
20250219,130700,1427331950,12620,12610,12620,12610,190
20250219,130600,1424935520,12610,12610,12620,12610,106
20250219,130500,1423598110,12620,12610,12620,12610,115
20250219,130400,1422147700,12610,12610,12620,12610,85
20250219,130300,1421075740,12610,12620,12620,12610,128
20250219,130200,1419461280,12620,12610,12620,12600,548
20250219,130100,1412551410,12600,12600,12600,12600,104
20250219,130000,1411241010,12610,12600,12610,12600,76
20250219,125900,1410283140,12610,12610,12610,12600,147
20250219,125800,1408430310,12600,12610,12610,12600,213
20250219,125700,1405745850,12600,12610,12610,12600,73
20250219,125600,1404825840,12610,12610,12610,12600,182
20250219,125500,1402532050,12610,12610,12610,12600,209
20250219,125400,1399896720,12600,12600,12610,12600,284
20250219,125300,1396316000,12600,12600,12610,12600,105
20250219,125200,1394992480,12600,12610,12610,12600,227
20250219,125100,1392131160,12610,12600,12610,12600,355
20250219,125000,1387655350,12610,12610,12610,12600,174
20250219,124900,1385461550,12610,12600,12610,12600,139
20250219,124800,1383709600,12600,12600,12610,12600,138
20250219,124700,1381970280,12610,12610,12610,12610,12
20250219,124600,1381818960,12600,12610,12610,12600,955
20250219,124500,1369783160,12600,12610,12620,12600,936
20250219,124400,1357980080,12620,12620,12620,12610,171
20250219,124300,1355822220,12610,12620,12620,12610,71
20250219,124200,1354926890,12610,12610,12620,12610,102
20250219,124100,1353640400,12620,12620,12620,12610,183
20250219,124000,1351332120,12610,12610,12620,12610,77
20250219,123900,1350360800,12620,12620,12620,12610,1236
20250219,123800,1334763160,12620,12610,12630,12610,273
20250219,123700,1331317730,12620,12620,12620,12610,246
20250219,123600,1328214120,12610,12620,12620,12610,38
20250219,123500,1327734570,12620,12620,12630,12610,486
20250219,123400,1321601810,12620,12620,12620,12620,425
20250219,123300,1316238310,12630,12620,12630,12620,127
20250219,123200,1314635010,12630,12630,12630,12620,102
20250219,123100,1313347460,12630,12620,12630,12620,1143
20250219,123000,1298912820,12620,12620,12630,12620,225
20250219,122900,1296072440,12630,12620,12630,12620,59
20250219,122800,1295327750,12620,12630,12630,12620,63
20250219,122700,1294532550,12630,12620,12630,12620,113
20250219,122600,1293106140,12620,12630,12630,12610,419
20250219,122500,1287818730,12610,12610,12610,12610,3
20250219,122400,1287780900,12610,12620,12630,12610,97
20250219,122300,1286557330,12630,12620,12630,12620,662
20250219,122200,1278199260,12620,12620,12630,12620,168
20250219,122100,1276078740,12620,12610,12620,12610,354
20250219,122000,1271611590,12620,12630,12630,12610,2603
20250219,121900,1238743800,12640,12630,12640,12630,205
20250219,121800,1236153950,12640,12630,12640,12630,28
20250219,121700,1235800060,12630,12640,12640,12630,102
20250219,121600,1234511670,12630,12630,12640,12630,75
20250219,121500,1233564040,12640,12630,12640,12630,244
20250219,121400,1230481620,12630,12640,12640,12630,525
20250219,121300,1223850470,12630,12630,12640,12630,145
20250219,121200,1222019010,12640,12640,12640,12630,51
20250219,121100,1221374430,12640,12640,12640,12630,172
20250219,121000,1219201520,12630,12630,12640,12630,254
20250219,120900,1215991500,12630,12640,12640,12630,100
20250219,120800,1214727820,12630,12630,12640,12620,179
20250219,120700,1212467200,12620,12630,12630,12620,330
20250219,120600,1208300150,12620,12610,12630,12610,214
20250219,120500,1205599740,12620,12610,12620,12610,24
20250219,120400,1205296870,12620,12620,12630,12610,474
20250219,120300,1199317730,12630,12620,12630,12610,535
20250219,120200,1192566030,12630,12630,12640,12630,114
20250219,120100,1191126060,12630,12620,12630,12620,287
20250219,120000,1187502970,12610,12630,12630,12610,174
20250219,115900,1185307020,12620,12630,12630,12620,488
20250219,115800,1179148220,12620,12630,12630,12620,106
20250219,115700,1177810270,12630,12620,12630,12620,158
20250219,115600,1175815290,12620,12620,12620,12620,81
20250219,115500,1174793070,12620,12620,12630,12620,119
20250219,115400,1173291020,12620,12620,12630,12610,183
20250219,115300,1170981710,12620,12620,12630,12610,181
20250219,115200,1168697680,12630,12620,12630,12620,237
20250219,115100,1165706630,12620,12620,12630,12620,84
20250219,115000,1164646440,12620,12630,12640,12620,303
20250219,114900,1160819120,12640,12660,12660,12640,627
20250219,114800,1152884540,12660,12660,12660,12650,428
20250219,114700,1147466600,12650,12640,12650,12640,319
20250219,114600,1143431650,12650,12630,12650,12630,106
20250219,114500,1142091760,12640,12630,12640,12630,137
20250219,114400,1140361290,12630,12630,12650,12620,746
20250219,114300,1130930650,12630,12620,12640,12620,291
20250219,114200,1127255350,12630,12610,12630,12610,745
20250219,114100,1117853590,12610,12620,12620,12610,126
20250219,114000,1116264480,12610,12610,12620,12610,54
20250219,113900,1115583430,12610,12610,12620,12600,284
20250219,113800,1112001730,12610,12610,12610,12600,511
20250219,113700,1105558150,12610,12610,12620,12610,30
20250219,113600,1105179730,12610,12610,12620,12610,171
20250219,113500,1103022870,12620,12620,12620,12610,113
20250219,113400,1101597350,12610,12620,12620,12610,317
20250219,113300,1097599630,12620,12610,12620,12610,15
20250219,113200,1097410360,12610,12620,12620,12610,412
20250219,113100,1092211420,12620,12610,12620,12610,184
20250219,113000,1089890050,12610,12620,12620,12610,85
20250219,112900,1088818070,12620,12620,12620,12610,268
20250219,112800,1085437150,12630,12620,12630,12620,97
20250219,112700,1084212660,12630,12620,12630,12610,284
20250219,112600,1080627440,12620,12620,12630,12620,116
20250219,112500,1079163400,12620,12620,12630,12620,269
20250219,112400,1075768390,12620,12610,12630,12610,149
20250219,112300,1073888690,12610,12620,12620,12610,352
20250219,112200,1069447530,12630,12620,12630,12620,65
20250219,112100,1068626970,12630,12640,12640,12620,200
20250219,112000,1066101340,12620,12610,12640,12610,186
20250219,111900,1063752010,12610,12620,12630,12610,806
20250219,111800,1053578480,12620,12630,12630,12620,53
20250219,111700,1052909110,12640,12620,12640,12620,926
20250219,111600,1041216890,12620,12620,12630,12620,131
20250219,111500,1039563170,12630,12630,12640,12630,298
20250219,111400,1035799160,12640,12630,12640,12630,82
20250219,111300,1034763040,12640,12640,12640,12630,53
20250219,111200,1034093140,12630,12630,12630,12620,170
20250219,111100,1031946050,12630,12630,12630,12630,70
20250219,111000,1031061950,12630,12620,12640,12620,473
20250219,110900,1025088420,12620,12620,12630,12620,124
20250219,110800,1023523530,12620,12640,12640,12620,205
20250219,110700,1020934550,12640,12640,12650,12640,34
20250219,110600,1020504560,12640,12620,12650,12620,509
20250219,110500,1014072720,12620,12620,12620,12620,125
20250219,110400,1012495220,12620,12620,12630,12620,87
20250219,110300,1011396920,12620,12650,12650,12620,763
20250219,110200,1001753110,12650,12640,12650,12640,49
20250219,110100,1001133290,12640,12640,12650,12640,605
20250219,110000,993485630,12640,12650,12650,12640,200
20250219,105900,990957400,12640,12650,12650,12640,150
20250219,105800,989060730,12640,12640,12640,12640,4
20250219,105700,989010170,12650,12650,12650,12640,117
20250219,105600,987530560,12660,12650,12670,12640,1656
20250219,105500,966570460,12640,12640,12650,12640,128
20250219,105400,964951780,12640,12640,12640,12630,586
20250219,105300,957545750,12620,12610,12640,12600,2251
20250219,105200,929118740,12620,12630,12630,12610,113
20250219,105100,927692360,12610,12610,12620,12590,615
20250219,105000,919935450,12600,12590,12620,12580,4215
20250219,104900,866883500,12600,12620,12620,12590,1632
20250219,104800,846314850,12600,12610,12630,12600,2395
20250219,104700,816095630,12600,12670,12670,12600,13025
20250219,104600,651627410,12670,12660,12680,12660,193
20250219,104500,649183090,12660,12650,12670,12650,121
20250219,104400,647651010,12660,12650,12660,12650,93
20250219,104300,646473970,12650,12660,12660,12650,70
20250219,104200,645588080,12660,12650,12660,12650,61
20250219,104100,644816160,12650,12660,12670,12650,265
20250219,104000,641460870,12660,12650,12670,12650,65
20250219,103900,640637870,12650,12650,12660,12650,84
20250219,103800,639575130,12650,12660,12660,12650,65
20250219,103700,638752280,12660,12660,12670,12650,95
20250219,103600,637549680,12660,12660,12660,12660,2
20250219,103500,637524360,12670,12660,12670,12660,116
20250219,103400,636055530,12660,12660,12670,12650,511
20250219,103300,629586690,12660,12650,12660,12650,71
20250219,103200,628688170,12660,12670,12670,12660,1075
20250219,103100,615078540,12660,12670,12670,12660,48
20250219,103000,614470720,12670,12670,12680,12670,174
20250219,102900,612265910,12660,12660,12660,12650,137
20250219,102800,610531800,12660,12640,12660,12640,60
20250219,102700,609772870,12650,12660,12660,12650,104
20250219,102600,608456520,12670,12660,12670,12660,87
20250219,102500,607354580,12660,12660,12660,12660,1
20250219,102400,607341920,12670,12670,12680,12660,180
20250219,102300,605062230,12670,12660,12670,12660,663
20250219,102200,596662520,12670,12670,12670,12670,298
20250219,102100,592886860,12680,12670,12680,12660,732
20250219,102000,583612290,12660,12670,12670,12660,58
20250219,101900,582877780,12670,12670,12670,12660,122
20250219,101800,581332530,12660,12650,12670,12650,1281
20250219,101700,565122090,12630,12630,12650,12630,30
20250219,101600,564742820,12630,12640,12640,12630,350
20250219,101500,560319160,12630,12640,12650,12630,97
20250219,101400,559092930,12650,12650,12650,12640,710
20250219,101300,550114740,12650,12650,12650,12640,335
20250219,101200,545877340,12650,12650,12650,12640,138
20250219,101100,544132110,12650,12660,12660,12640,218
20250219,101000,541374460,12660,12660,12660,12660,28
20250219,100900,541019980,12660,12660,12670,12660,536
20250219,100800,534233990,12660,12660,12660,12650,258
20250219,100700,530968190,12660,12670,12670,12660,43
20250219,100600,530423780,12680,12670,12680,12670,19
20250219,100500,530182930,12670,12660,12690,12660,535
20250219,100400,523403330,12660,12660,12660,12650,262
20250219,100300,520087800,12660,12660,12670,12660,156
20250219,100200,518111580,12670,12670,12670,12660,631
20250219,100100,510117140,12680,12680,12680,12670,117
20250219,100000,508634140,12670,12650,12680,12650,1165
20250219,095900,493877270,12660,12660,12670,12660,118
20250219,095800,492383280,12660,12670,12670,12660,396
20250219,095700,487369470,12670,12670,12670,12660,127
20250219,095600,485761250,12670,12670,12680,12670,125
20250219,095500,484177490,12680,12680,12680,12680,31
20250219,095400,483784410,12660,12690,12690,12660,376
20250219,095300,479019810,12690,12690,12690,12690,50
20250219,095200,478385310,12690,12700,12700,12690,458
20250219,095100,472573100,12700,12690,12700,12680,1529
20250219,095000,453157270,12690,12670,12690,12660,1793
20250219,094900,430434870,12670,12690,12690,12670,203
20250219,094800,427861160,12690,12690,12690,12680,35
20250219,094700,427417020,12700,12700,12700,12690,380
20250219,094600,422591360,12700,12690,12700,12690,631
20250219,094500,414583860,12690,12690,12700,12690,182
20250219,094400,412274160,12700,12690,12700,12690,89
20250219,094300,411144610,12700,12680,12700,12680,1037
20250219,094200,397989210,12670,12680,12680,12660,111
20250219,094100,396582700,12670,12680,12680,12670,81
20250219,094000,395556200,12680,12680,12680,12680,549
20250219,093900,388594880,12670,12660,12670,12660,1242
20250219,093800,372861000,12650,12670,12670,12650,2866
20250219,093700,336591440,12680,12680,12680,12670,25
20250219,093600,336274470,12680,12650,12720,12650,15308
20250219,093500,141894410,12650,12650,12650,12650,61
20250219,093400,141122760,12650,12650,12660,12650,69
20250219,093300,140249780,12650,12650,12650,12650,25
20250219,093200,139933530,12650,12650,12650,12630,193
20250219,093100,137493440,12650,12660,12660,12650,195
20250219,093000,135025850,12660,12680,12680,12660,205
20250219,092900,132426540,12680,12650,12690,12650,470
20250219,092800,126473670,12650,12650,12650,12640,87
20250219,092700,125373470,12650,12650,12650,12640,60
20250219,092600,124614950,12640,12650,12660,12640,590
20250219,092500,117153370,12650,12640,12650,12640,359
20250219,092400,112614360,12650,12650,12650,12650,86
20250219,092300,111526460,12650,12660,12660,12650,446
20250219,092200,105881670,12670,12670,12670,12660,53
20250219,092100,105210270,12670,12650,12670,12650,90
20250219,092000,104070670,12650,12650,12660,12650,54
20250219,091900,103387560,12650,12680,12690,12650,335
20250219,091800,99141410,12680,12670,12690,12670,449
20250219,091700,93446670,12670,12660,12670,12660,103
20250219,091600,92141670,12660,12630,12670,12630,205
20250219,091500,89548740,12630,12630,12630,12630,281
20250219,091400,85999710,12630,12620,12630,12620,140
20250219,091300,84232080,12620,12640,12640,12620,183
20250219,091200,81921270,12640,12640,12640,12640,56
20250219,091100,81213430,12650,12650,12650,12650,35
20250219,091000,80770680,12650,12680,12680,12640,584
20250219,090900,73379370,12680,12680,12680,12670,82
20250219,090800,72339620,12680,12670,12680,12660,233
20250219,090700,69388180,12670,12680,12680,12670,345
20250219,090600,65014370,12680,12680,12680,12670,405
20250219,090500,59879090,12680,12660,12680,12660,392
20250219,090400,54910050,12640,12650,12650,12640,145
20250219,090300,53076360,12690,12660,12690,12630,2183
20250219,090200,25411150,12650,12650,12660,12630,93
20250219,090100,24235060,12650,12650,12650,12650,11
20250219,090000,24095910,12650,12670,12670,12650,1901