KissMeData/122640/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202300,2934695630,14270,14270,14270,14270,1185
20250219,202200,2934695630,14270,14270,14270,14270,0
20250219,202100,2934695630,14270,14270,14270,14270,0
20250219,202000,2934695630,14270,14270,14270,14270,0
20250219,201900,2934695630,14270,14270,14270,14270,0
20250219,201800,2934695630,14270,14270,14270,14270,0
20250219,201700,2934695630,14270,14270,14270,14270,0
20250219,201600,2934695630,14270,14270,14270,14270,0
20250219,201500,2934695630,14270,14270,14270,14270,0
20250219,201400,2934695630,14270,14270,14270,14270,0
20250219,201300,2934695630,14270,14270,14270,14270,0
20250219,201200,2934695630,14270,14270,14270,14270,0
20250219,201100,2934695630,14270,14270,14270,14270,0
20250219,201000,2934695630,14270,14270,14270,14270,0
20250219,200900,2934695630,14270,14270,14270,14270,0
20250219,200800,2934695630,14270,14270,14270,14270,0
20250219,200700,2934695630,14270,14270,14270,14270,0
20250219,200600,2934695630,14270,14270,14270,14270,0
20250219,200500,2934695630,14270,14270,14270,14270,0
20250219,200400,2934695630,14270,14270,14270,14270,0
20250219,200300,2934695630,14270,14270,14270,14270,0
20250219,200200,2934695630,14270,14270,14270,14270,0
20250219,200100,2934695630,14270,14270,14270,14270,0
20250219,200000,2934695630,14270,14270,14270,14270,0
20250219,195900,2934695630,14270,14270,14270,14270,0
20250219,195800,2934695630,14270,14270,14270,14270,0
20250219,195700,2934695630,14270,14270,14270,14270,0
20250219,195600,2934695630,14270,14270,14270,14270,0
20250219,195500,2934695630,14270,14270,14270,14270,0
20250219,195400,2934695630,14270,14270,14270,14270,0
20250219,195300,2934695630,14270,14270,14270,14270,1185
20250219,195200,2934695630,14270,14270,14270,14270,0
20250219,195100,2934695630,14270,14270,14270,14270,0
20250219,195000,2934695630,14270,14270,14270,14270,0
20250219,194900,2934695630,14270,14270,14270,14270,0
20250219,194800,2934695630,14270,14270,14270,14270,0
20250219,194700,2934695630,14270,14270,14270,14270,0
20250219,194600,2934695630,14270,14270,14270,14270,0
20250219,194500,2934695630,14270,14270,14270,14270,0
20250219,194400,2934695630,14270,14270,14270,14270,0
20250219,194300,2934695630,14270,14270,14270,14270,0
20250219,194200,2934695630,14270,14270,14270,14270,0
20250219,194100,2934695630,14270,14270,14270,14270,0
20250219,194000,2934695630,14270,14270,14270,14270,0
20250219,193900,2934695630,14270,14270,14270,14270,0
20250219,193800,2934695630,14270,14270,14270,14270,0
20250219,193700,2934695630,14270,14270,14270,14270,0
20250219,193600,2934695630,14270,14270,14270,14270,0
20250219,193500,2934695630,14270,14270,14270,14270,0
20250219,193400,2934695630,14270,14270,14270,14270,0
20250219,193300,2934695630,14270,14270,14270,14270,0
20250219,193200,2934695630,14270,14270,14270,14270,0
20250219,193100,2934695630,14270,14270,14270,14270,0
20250219,193000,2934695630,14270,14270,14270,14270,0
20250219,192900,2934695630,14270,14270,14270,14270,0
20250219,192800,2934695630,14270,14270,14270,14270,0
20250219,192700,2934695630,14270,14270,14270,14270,0
20250219,192600,2934695630,14270,14270,14270,14270,0
20250219,192500,2934695630,14270,14270,14270,14270,0
20250219,192400,2934695630,14270,14270,14270,14270,0
20250219,192300,2934695630,14270,14270,14270,14270,1185
20250219,192200,2934695630,14270,14270,14270,14270,0
20250219,192100,2934695630,14270,14270,14270,14270,0
20250219,192000,2934695630,14270,14270,14270,14270,0
20250219,191900,2934695630,14270,14270,14270,14270,0
20250219,191800,2934695630,14270,14270,14270,14270,0
20250219,191700,2934695630,14270,14270,14270,14270,0
20250219,191600,2934695630,14270,14270,14270,14270,0
20250219,191500,2934695630,14270,14270,14270,14270,0
20250219,191400,2934695630,14270,14270,14270,14270,0
20250219,191300,2934695630,14270,14270,14270,14270,0
20250219,191200,2934695630,14270,14270,14270,14270,0
20250219,191100,2934695630,14270,14270,14270,14270,0
20250219,191000,2934695630,14270,14270,14270,14270,0
20250219,190900,2934695630,14270,14270,14270,14270,0
20250219,190800,2934695630,14270,14270,14270,14270,0
20250219,190700,2934695630,14270,14270,14270,14270,0
20250219,190600,2934695630,14270,14270,14270,14270,0
20250219,190500,2934695630,14270,14270,14270,14270,0
20250219,190400,2934695630,14270,14270,14270,14270,0
20250219,190300,2934695630,14270,14270,14270,14270,0
20250219,190200,2934695630,14270,14270,14270,14270,0
20250219,190100,2934695630,14270,14270,14270,14270,0
20250219,190000,2934695630,14270,14270,14270,14270,0
20250219,185900,2934695630,14270,14270,14270,14270,0
20250219,185800,2934695630,14270,14270,14270,14270,0
20250219,185700,2934695630,14270,14270,14270,14270,0
20250219,185600,2934695630,14270,14270,14270,14270,0
20250219,185500,2934695630,14270,14270,14270,14270,0
20250219,185400,2934695630,14270,14270,14270,14270,0
20250219,185300,2934695630,14270,14270,14270,14270,1185
20250219,185200,2934695630,14270,14270,14270,14270,0
20250219,185100,2934695630,14270,14270,14270,14270,0
20250219,185000,2934695630,14270,14270,14270,14270,0
20250219,184900,2934695630,14270,14270,14270,14270,0
20250219,184800,2934695630,14270,14270,14270,14270,0
20250219,184700,2934695630,14270,14270,14270,14270,0
20250219,184600,2934695630,14270,14270,14270,14270,0
20250219,184500,2934695630,14270,14270,14270,14270,0
20250219,184400,2934695630,14270,14270,14270,14270,0
20250219,184300,2934695630,14270,14270,14270,14270,0
20250219,184200,2934695630,14270,14270,14270,14270,0
20250219,184100,2934695630,14270,14270,14270,14270,0
20250219,184000,2934695630,14270,14270,14270,14270,0
20250219,183900,2934695630,14270,14270,14270,14270,0
20250219,183800,2934695630,14270,14270,14270,14270,0
20250219,183700,2934695630,14270,14270,14270,14270,0
20250219,183600,2934695630,14270,14270,14270,14270,0
20250219,183500,2934695630,14270,14270,14270,14270,0
20250219,183400,2934695630,14270,14270,14270,14270,0
20250219,183300,2934695630,14270,14270,14270,14270,0
20250219,183200,2934695630,14270,14270,14270,14270,0
20250219,183100,2934695630,14270,14270,14270,14270,0
20250219,183000,2934695630,14270,14270,14270,14270,0
20250219,182900,2934695630,14270,14270,14270,14270,0
20250219,182800,2934695630,14270,14270,14270,14270,0
20250219,182700,2934695630,14270,14270,14270,14270,0
20250219,182600,2934695630,14270,14270,14270,14270,0
20250219,182500,2934695630,14270,14270,14270,14270,0
20250219,182400,2934695630,14270,14270,14270,14270,0
20250219,182300,2934695630,14270,14270,14270,14270,1185
20250219,182200,2934695630,14270,14270,14270,14270,0
20250219,182100,2934695630,14270,14270,14270,14270,0
20250219,182000,2934695630,14270,14270,14270,14270,0
20250219,181900,2934695630,14270,14270,14270,14270,0
20250219,181800,2934695630,14270,14270,14270,14270,0
20250219,181700,2934695630,14270,14270,14270,14270,0
20250219,181600,2934695630,14270,14270,14270,14270,0
20250219,181500,2934695630,14270,14270,14270,14270,0
20250219,181400,2934695630,14270,14270,14270,14270,0
20250219,181300,2934695630,14270,14270,14270,14270,0
20250219,181200,2934695630,14270,14270,14270,14270,0
20250219,181100,2934695630,14270,14270,14270,14270,0
20250219,181000,2934695630,14270,14270,14270,14270,0
20250219,180900,2934695630,14270,14270,14270,14270,0
20250219,180800,2934695630,14270,14270,14270,14270,0
20250219,180700,2934695630,14270,14270,14270,14270,0
20250219,180600,2934695630,14270,14270,14270,14270,0
20250219,180500,2934695630,14270,14270,14270,14270,0
20250219,180400,2934695630,14270,14270,14270,14270,0
20250219,180300,2934695630,14270,14270,14270,14270,0
20250219,180200,2934695630,14270,14270,14270,14270,0
20250219,180100,2934695630,14270,14270,14270,14270,0
20250219,180000,2934695630,14270,14270,14270,14270,0
20250219,175900,2934695630,14270,14270,14270,14270,0
20250219,175800,2934695630,14270,14270,14270,14270,0
20250219,175700,2934695630,14270,14270,14270,14270,0
20250219,175600,2934695630,14270,14270,14270,14270,0
20250219,175500,2934695630,14270,14270,14270,14270,0
20250219,175400,2934695630,14270,14270,14270,14270,0
20250219,175300,2934695630,14270,14270,14270,14270,1185
20250219,175200,2934695630,14270,14270,14270,14270,0
20250219,175100,2934695630,14270,14270,14270,14270,0
20250219,175000,2934695630,14270,14270,14270,14270,0
20250219,174900,2934695630,14270,14270,14270,14270,0
20250219,174800,2934695630,14270,14270,14270,14270,0
20250219,174700,2934695630,14270,14270,14270,14270,0
20250219,174600,2934695630,14270,14270,14270,14270,0
20250219,174500,2934695630,14270,14270,14270,14270,0
20250219,174400,2934695630,14270,14270,14270,14270,0
20250219,174300,2934695630,14270,14270,14270,14270,0
20250219,174200,2934695630,14270,14270,14270,14270,0
20250219,174100,2934695630,14270,14270,14270,14270,0
20250219,174000,2934695630,14270,14270,14270,14270,0
20250219,173900,2934695630,14270,14270,14270,14270,0
20250219,173800,2934695630,14270,14270,14270,14270,0
20250219,173700,2934695630,14270,14270,14270,14270,0
20250219,173600,2934695630,14270,14270,14270,14270,0
20250219,173500,2934695630,14270,14270,14270,14270,0
20250219,173400,2934695630,14270,14270,14270,14270,0
20250219,173300,2934695630,14270,14270,14270,14270,0
20250219,173200,2934695630,14270,14270,14270,14270,0
20250219,173100,2934695630,14270,14270,14270,14270,0
20250219,173000,2934695630,14270,14270,14270,14270,0
20250219,172900,2934695630,14270,14270,14270,14270,0
20250219,172800,2934695630,14270,14270,14270,14270,0
20250219,172700,2934695630,14270,14270,14270,14270,0
20250219,172600,2934695630,14270,14270,14270,14270,0
20250219,172500,2934695630,14270,14270,14270,14270,0
20250219,172400,2934695630,14270,14270,14270,14270,0
20250219,172300,2934695630,14270,14270,14270,14270,1185
20250219,172200,2934695630,14270,14270,14270,14270,0
20250219,172100,2934695630,14270,14270,14270,14270,0
20250219,172000,2934695630,14270,14270,14270,14270,0
20250219,171900,2934695630,14270,14270,14270,14270,0
20250219,171800,2934695630,14270,14270,14270,14270,0
20250219,171700,2934695630,14270,14270,14270,14270,0
20250219,171600,2934695630,14270,14270,14270,14270,0
20250219,171500,2934695630,14270,14270,14270,14270,0
20250219,171400,2934695630,14270,14270,14270,14270,0
20250219,171300,2934695630,14270,14270,14270,14270,0
20250219,171200,2934695630,14270,14270,14270,14270,0
20250219,171100,2934695630,14270,14270,14270,14270,0
20250219,171000,2934695630,14270,14270,14270,14270,0
20250219,170900,2934695630,14270,14270,14270,14270,0
20250219,170800,2934695630,14270,14270,14270,14270,0
20250219,170700,2934695630,14270,14270,14270,14270,0
20250219,170600,2934695630,14270,14270,14270,14270,0
20250219,170500,2934695630,14270,14270,14270,14270,0
20250219,170400,2934695630,14270,14270,14270,14270,0
20250219,170300,2934695630,14270,14270,14270,14270,0
20250219,170200,2934695630,14270,14270,14270,14270,0
20250219,170100,2934695630,14270,14270,14270,14270,0
20250219,170000,2934695630,14270,14270,14270,14270,0
20250219,165900,2934695630,14270,14270,14270,14270,0
20250219,165800,2934695630,14270,14270,14270,14270,0
20250219,165700,2934695630,14270,14270,14270,14270,0
20250219,165600,2934695630,14270,14270,14270,14270,0
20250219,165500,2934695630,14270,14270,14270,14270,0
20250219,165400,2934695630,14270,14270,14270,14270,0
20250219,165300,2934695630,14270,14270,14270,14270,1185
20250219,165200,2934695630,14270,14270,14270,14270,0
20250219,165100,2934695630,14270,14270,14270,14270,0
20250219,165000,2934695630,14270,14270,14270,14270,0
20250219,164900,2934695630,14270,14270,14270,14270,0
20250219,164800,2934695630,14270,14270,14270,14270,0
20250219,164700,2934695630,14270,14270,14270,14270,0
20250219,164600,2934695630,14270,14270,14270,14270,0
20250219,164500,2934695630,14270,14270,14270,14270,0
20250219,164400,2934695630,14270,14270,14270,14270,0
20250219,164300,2934695630,14270,14270,14270,14270,0
20250219,164200,2934695630,14270,14270,14270,14270,0
20250219,164100,2934695630,14270,14270,14270,14270,0
20250219,164000,2934695630,14270,14270,14270,14270,0
20250219,163900,2934695630,14270,14270,14270,14270,0
20250219,163800,2934695630,14270,14270,14270,14270,0
20250219,163700,2934695630,14270,14270,14270,14270,0
20250219,163600,2934695630,14270,14270,14270,14270,0
20250219,163500,2934695630,14270,14270,14270,14270,0
20250219,163400,2934695630,14270,14270,14270,14270,0
20250219,163300,2934695630,14270,14270,14270,14270,0
20250219,163200,2934695630,14270,14270,14270,14270,0
20250219,163100,2934695630,14270,14270,14270,14270,0
20250219,163000,2934695630,14270,14270,14270,14270,0
20250219,162900,2934695630,14270,14270,14270,14270,0
20250219,162800,2934695630,14270,14270,14270,14270,0
20250219,162700,2934695630,14270,14270,14270,14270,0
20250219,162600,2934695630,14270,14270,14270,14270,0
20250219,162500,2934695630,14270,14270,14270,14270,0
20250219,162400,2934695630,14270,14270,14270,14270,0
20250219,162300,2934695630,14270,14270,14270,14270,1185
20250219,162200,2934695630,14270,14270,14270,14270,0
20250219,162100,2934695630,14270,14270,14270,14270,0
20250219,162000,2934695630,14270,14270,14270,14270,0
20250219,161900,2934695630,14270,14270,14270,14270,0
20250219,161800,2934695630,14270,14270,14270,14270,0
20250219,161700,2934695630,14270,14270,14270,14270,0
20250219,161600,2934695630,14270,14270,14270,14270,0
20250219,161500,2934695630,14270,14270,14270,14270,0
20250219,161400,2934695630,14270,14270,14270,14270,0
20250219,161300,2934695630,14270,14270,14270,14270,0
20250219,161200,2934695630,14270,14270,14270,14270,0
20250219,161100,2934695630,14270,14270,14270,14270,0
20250219,161000,2934695630,14270,14270,14270,14270,0
20250219,160900,2934695630,14270,14270,14270,14270,0
20250219,160800,2934695630,14270,14270,14270,14270,0
20250219,160700,2934695630,14270,14270,14270,14270,0
20250219,160600,2934695630,14270,14270,14270,14270,0
20250219,160500,2934695630,14270,14270,14270,14270,0
20250219,160400,2934695630,14270,14270,14270,14270,0
20250219,160300,2934695630,14270,14270,14270,14270,0
20250219,160200,2934695630,14270,14270,14270,14270,0
20250219,160100,2934695630,14270,14270,14270,14270,0
20250219,160000,2934695630,14270,14270,14270,14270,0
20250219,155900,2934695630,14270,14270,14270,14270,0
20250219,155800,2934695630,14270,14270,14270,14270,0
20250219,155700,2934695630,14270,14270,14270,14270,0
20250219,155600,2934695630,14270,14270,14270,14270,0
20250219,155500,2934695630,14270,14270,14270,14270,0
20250219,155400,2934695630,14270,14270,14270,14270,0
20250219,155300,2934695630,14270,14270,14270,14270,1185
20250219,155200,2934695630,14270,14270,14270,14270,0
20250219,155100,2934695630,14270,14270,14270,14270,0
20250219,155000,2934695630,14270,14270,14270,14270,0
20250219,154900,2934695630,14270,14270,14270,14270,0
20250219,154800,2934695630,14270,14270,14270,14270,0
20250219,154700,2934695630,14270,14270,14270,14270,0
20250219,154600,2934695630,14270,14270,14270,14270,0
20250219,154500,2934695630,14270,14270,14270,14270,0
20250219,154400,2934695630,14270,14270,14270,14270,0
20250219,154300,2934695630,14270,14270,14270,14270,0
20250219,154200,2934695630,14270,14270,14270,14270,0
20250219,154100,2934695630,14270,14270,14270,14270,0
20250219,154000,2934695630,14270,14270,14270,14270,0
20250219,153900,2934695630,14270,14270,14270,14270,0
20250219,153800,2934695630,14270,14270,14270,14270,0
20250219,153700,2934695630,14270,14270,14270,14270,0
20250219,153600,2934695630,14270,14270,14270,14270,0
20250219,153500,2934695630,14270,14270,14270,14270,0
20250219,153400,2934695630,14270,14270,14270,14270,0
20250219,153300,2934695630,14270,14270,14270,14270,0
20250219,153200,2934695630,14270,14270,14270,14270,0
20250219,153100,2934695630,14270,14270,14270,14270,0
20250219,153000,2934695630,14270,14270,14270,14270,1185
20250219,152900,2917785680,14260,14260,14260,14260,0
20250219,152800,2917785680,14260,14260,14260,14260,0
20250219,152700,2917785680,14260,14260,14260,14260,0
20250219,152600,2917785680,14260,14260,14260,14260,0
20250219,152500,2917785680,14260,14260,14260,14260,0
20250219,152400,2917785680,14260,14260,14260,14260,0
20250219,152300,2917785680,14260,14260,14260,14260,0
20250219,152200,2917785680,14260,14260,14260,14260,0
20250219,152100,2917785680,14260,14260,14260,14260,0
20250219,152000,2917785680,14260,14260,14260,14260,0
20250219,151900,2917785680,14260,14280,14300,14260,106
20250219,151800,2916273590,14260,14260,14260,14260,0
20250219,151700,2916273590,14260,14280,14300,14260,84
20250219,151600,2915074450,14280,14260,14280,14260,116
20250219,151500,2913418370,14250,14250,14250,14250,0
20250219,151400,2913418370,14250,14290,14330,14250,141
20250219,151300,2911408900,14250,14290,14290,14250,525
20250219,151200,2903924550,14250,14260,14260,14250,21
20250219,151100,2903625200,14290,14300,14300,14230,2298
20250219,151000,2870890710,14330,14300,14330,14300,17
20250219,150900,2870647160,14290,14310,14310,14290,356
20250219,150800,2865558810,14330,14290,14330,14290,93
20250219,150700,2864229490,14290,14300,14300,14290,1455
20250219,150600,2843437430,14300,14290,14300,14290,31
20250219,150500,2842994380,14290,14290,14290,14290,43
20250219,150400,2842379910,14290,14290,14290,14290,8
20250219,150300,2842265590,14280,14280,14380,14280,485
20250219,150200,2835311090,14250,14260,14260,14250,293
20250219,150100,2831134840,14260,14250,14260,14240,213
20250219,150000,2828101400,14240,14270,14380,14240,4683
20250219,145900,2761277570,14260,14260,14260,14260,3
20250219,145800,2761234790,14330,14270,14330,14270,41
20250219,145700,2760649170,14300,14300,14300,14300,12
20250219,145600,2760477570,14270,14270,14270,14250,1505
20250219,145500,2739012700,14270,14300,14300,14270,933
20250219,145400,2725698310,14280,14330,14340,14280,3922
20250219,145300,2669605040,14330,14340,14340,14330,152
20250219,145200,2667426630,14350,14340,14350,14340,161
20250219,145100,2665116890,14340,14350,14350,14340,334
20250219,145000,2660324870,14350,14350,14350,14350,160
20250219,144900,2658028870,14350,14340,14350,14340,405
20250219,144800,2652221040,14350,14350,14360,14350,22
20250219,144700,2651905330,14350,14380,14380,14350,158
20250219,144600,2649636530,14350,14350,14350,14350,397
20250219,144500,2643939580,14400,14370,14400,14340,720
20250219,144400,2633582450,14370,14370,14370,14370,0
20250219,144300,2633582450,14370,14400,14400,14360,2070
20250219,144200,2603828200,14400,14390,14400,14390,1318
20250219,144100,2584851330,14400,14400,14400,14400,155
20250219,144000,2582619330,14400,14400,14400,14400,108
20250219,143900,2581064130,14400,14440,14440,14400,5
20250219,143800,2580991970,14390,14400,14440,14390,233
20250219,143700,2577637640,14380,14400,14440,14380,521
20250219,143600,2570130600,14390,14410,14410,14390,882
20250219,143500,2557431330,14410,14440,14440,14410,303
20250219,143400,2553061610,14440,14440,14440,14440,7
20250219,143300,2552960530,14440,14460,14460,14440,392
20250219,143200,2547295970,14470,14470,14470,14470,167
20250219,143100,2544879480,14470,14470,14470,14470,0
20250219,143000,2544879480,14470,14470,14470,14470,1
20250219,142900,2544865010,14450,14490,14490,14450,531
20250219,142800,2537181540,14520,14500,14520,14490,288
20250219,142700,2533000780,14490,14480,14490,14480,125
20250219,142600,2531190490,14470,14410,14470,14410,1101
20250219,142500,2515300030,14410,14410,14410,14410,73
20250219,142400,2514248100,14410,14410,14410,14410,92
20250219,142300,2512922380,14400,14390,14400,14390,128
20250219,142200,2511079330,14380,14360,14380,14360,728
20250219,142100,2500621950,14360,14380,14380,14360,425
20250219,142000,2494513560,14390,14380,14400,14370,292
20250219,141900,2490314560,14380,14400,14400,14380,67
20250219,141800,2489351060,14400,14380,14400,14380,19
20250219,141700,2489077480,14370,14390,14460,14360,1285
20250219,141600,2470548100,14390,14400,14430,14390,137
20250219,141500,2468576180,14430,14410,14430,14410,515
20250219,141400,2461153870,14410,14370,14420,14330,840
20250219,141300,2449093410,14360,14500,14520,14340,3154
20250219,141200,2403638770,14520,14510,14520,14500,263
20250219,141100,2399823800,14530,14530,14530,14530,201
20250219,141000,2396903270,14510,14480,14590,14480,228
20250219,140900,2393592210,14470,14420,14630,14420,1784
20250219,140800,2367708910,14410,14480,14480,14410,1053
20250219,140700,2352534960,14410,14400,14540,14350,838
20250219,140600,2340487270,14420,14430,14430,14370,889
20250219,140500,2327696730,14440,14500,14500,14380,2662
20250219,140400,2289289220,14500,14530,14570,14500,1789
20250219,140300,2263310080,14520,14640,14650,14520,4823
20250219,140200,2193004990,14610,14960,14960,14610,12617
20250219,140100,2007148910,14960,14660,15000,14650,38147
20250219,140000,1440462070,14730,14470,14730,14470,17422
20250219,135900,1186316080,14450,14450,14460,14440,7151
20250219,135800,1082983330,14440,14430,14440,14430,39
20250219,135700,1082420360,14420,14420,14420,14420,0
20250219,135600,1082420360,14420,14420,14420,14420,41
20250219,135500,1081829140,14400,14400,14400,14400,0
20250219,135400,1081829140,14400,14430,14430,14400,61
20250219,135300,1080950700,14400,14400,14400,14400,20
20250219,135200,1080662700,14400,14400,14400,14400,352
20250219,135100,1075593900,14390,14400,14400,14390,269
20250219,135000,1071720490,14390,14390,14390,14390,20
20250219,134900,1071432690,14390,14400,14400,14390,98
20250219,134800,1070022110,14420,14410,14420,14410,31
20250219,134700,1069575390,14410,14410,14410,14410,0
20250219,134600,1069575390,14410,14430,14430,14410,22
20250219,134500,1069258340,14430,14430,14430,14430,37
20250219,134400,1068724430,14430,14400,14430,14390,102
20250219,134300,1067256470,14390,14400,14420,14390,96
20250219,134200,1065874070,14390,14390,14390,14390,21
20250219,134100,1065571880,14400,14400,14400,14400,10
20250219,134000,1065427880,14390,14390,14390,14390,120
20250219,133900,1063701080,14390,14390,14390,14390,0
20250219,133800,1063701080,14390,14390,14390,14390,0
20250219,133700,1063701080,14390,14390,14390,14390,20
20250219,133600,1063413280,14450,14450,14450,14450,0
20250219,133500,1063413280,14450,14450,14450,14450,1
20250219,133400,1063398830,14390,14390,14390,14390,146
20250219,133300,1061297890,14390,14390,14390,14390,20
20250219,133200,1061010090,14400,14400,14400,14400,92
20250219,133100,1059685290,14410,14420,14420,14410,2
20250219,133000,1059656460,14420,14430,14430,14420,362
20250219,132900,1054433440,14440,14430,14440,14430,84
20250219,132800,1053220810,14430,14430,14430,14430,3
20250219,132700,1053177520,14430,14430,14430,14430,22
20250219,132600,1052860060,14420,14420,14420,14420,0
20250219,132500,1052860060,14420,14430,14430,14420,78
20250219,132400,1051735200,14450,14440,14450,14440,232
20250219,132300,1048385110,14440,14440,14440,14440,0
20250219,132200,1048385110,14440,14450,14450,14440,30
20250219,132100,1047951850,14440,14420,14440,14420,143
20250219,132000,1045887370,14400,14400,14400,14400,20
20250219,131900,1045599370,14390,14390,14390,14390,10
20250219,131800,1045455470,14390,14400,14400,14390,61
20250219,131700,1044577170,14400,14430,14440,14400,159
20250219,131600,1042282500,14440,14430,14440,14430,100
20250219,131500,1040838700,14410,14410,14410,14410,0
20250219,131400,1040838700,14410,14400,14410,14400,1066
20250219,131300,1025488150,14400,14410,14410,14400,321
20250219,131200,1020862750,14410,14410,14410,14410,0
20250219,131100,1020862750,14410,14410,14410,14410,20
20250219,131000,1020574550,14440,14440,14440,14440,20
20250219,130900,1020285750,14410,14410,14410,14410,0
20250219,130800,1020285750,14410,14410,14410,14410,0
20250219,130700,1020285750,14410,14460,14470,14410,56
20250219,130600,1019476910,14460,14440,14460,14440,35
20250219,130500,1018971210,14430,14410,14430,14410,461
20250219,130400,1012328180,14410,14410,14410,14410,20
20250219,130300,1012039980,14420,14420,14420,14420,20
20250219,130200,1011751580,14420,14420,14420,14420,10
20250219,130100,1011607380,14430,14430,14430,14430,21
20250219,130000,1011304350,14430,14430,14430,14430,0
20250219,125900,1011304350,14430,14430,14430,14430,109
20250219,125800,1009731480,14400,14400,14400,14400,20
20250219,125700,1009443480,14420,14420,14420,14370,113
20250219,125600,1007814270,14360,14360,14360,14360,0
20250219,125500,1007814270,14360,14360,14360,14360,0
20250219,125400,1007814270,14360,14360,14360,14360,20
20250219,125300,1007527070,14360,14360,14360,14360,0
20250219,125200,1007527070,14360,14410,14410,14350,1001
20250219,125100,993152870,14410,14420,14420,14410,220
20250219,125000,989981780,14410,14410,14410,14410,0
20250219,124900,989981780,14410,14410,14410,14410,0
20250219,124800,989981780,14410,14410,14410,14410,20
20250219,124700,989693580,14510,14510,14510,14510,1
20250219,124600,989679070,14510,14510,14510,14510,2
20250219,124500,989650050,14510,14410,14510,14400,240
20250219,124400,986179370,14410,14410,14430,14410,341
20250219,124300,981265140,14440,14440,14440,14440,0
20250219,124200,981265140,14440,14430,14440,14430,304
20250219,124100,976875420,14430,14440,14450,14430,163
20250219,124000,974521790,14440,14440,14440,14440,42
20250219,123900,973915310,14440,14440,14440,14440,20
20250219,123800,973626510,14440,14440,14440,14440,122
20250219,123700,971864830,14440,14440,14440,14440,8
20250219,123600,971749310,14490,14490,14490,14490,1
20250219,123500,971734820,14530,14480,14530,14480,985
20250219,123400,957425890,14500,14420,14500,14420,2550
20250219,123300,920547270,14440,14440,14440,14440,0
20250219,123200,920547270,14440,14400,14440,14400,198
20250219,123100,917689230,14370,14400,14400,14370,43
20250219,123000,917070630,14450,14430,14450,14430,700
20250219,122900,906962950,14430,14430,14430,14430,1
20250219,122800,906948520,14360,14350,14420,14350,305
20250219,122700,902553620,14350,14350,14350,14350,0
20250219,122600,902553620,14350,14360,14360,14350,3
20250219,122500,902510560,14350,14350,14420,14350,25
20250219,122400,902151670,14350,14430,14430,14350,163
20250219,122300,899805400,14350,14350,14350,14350,0
20250219,122200,899805400,14350,14390,14440,14350,740
20250219,122100,889140930,14400,14400,14400,14400,200
20250219,122000,886260930,14400,14400,14400,14400,0
20250219,121900,886260930,14400,14320,14400,14320,41
20250219,121800,885673730,14320,14320,14320,14320,20
20250219,121700,885387330,14410,14410,14410,14410,1
20250219,121600,885372920,14350,14350,14350,14350,1000
20250219,121500,871022920,14350,14350,14350,14350,20
20250219,121400,870735920,14420,14420,14420,14420,270
20250219,121300,866842520,14420,14350,14420,14350,4158
20250219,121200,806972200,14320,14320,14320,14320,20
20250219,121100,806685800,14350,14320,14350,14310,230
20250219,121000,803387400,14290,14310,14310,14290,395
20250219,120900,797740330,14310,14310,14310,14310,20
20250219,120800,797454130,14320,14330,14330,14320,23
20250219,120700,797124640,14350,14350,14350,14350,0
20250219,120600,797124640,14350,14330,14350,14330,36
20250219,120500,796608510,14330,14330,14330,14330,31
20250219,120400,796164280,14330,14330,14330,14330,50
20250219,120300,795447780,14330,14300,14330,14300,136
20250219,120200,793502950,14300,14300,14300,14300,2
20250219,120100,793474350,14330,14330,14330,14290,3
20250219,120000,793431400,14300,14300,14300,14300,31
20250219,115900,792988100,14300,14300,14300,14290,42
20250219,115800,792387710,14300,14290,14310,14290,91
20250219,115700,791086800,14290,14290,14290,14290,0
20250219,115600,791086800,14290,14290,14290,14290,20
20250219,115500,790801000,14290,14290,14290,14290,0
20250219,115400,790801000,14290,14290,14290,14290,0
20250219,115300,790801000,14290,14290,14290,14290,0
20250219,115200,790801000,14290,14290,14290,14290,20
20250219,115100,790515200,14290,14290,14290,14290,0
20250219,115000,790515200,14290,14290,14290,14290,1
20250219,114900,790500910,14290,14290,14290,14290,20
20250219,114800,790215110,14290,14290,14290,14290,0
20250219,114700,790215110,14290,14290,14290,14290,0
20250219,114600,790215110,14290,14290,14290,14290,20
20250219,114500,789929310,14300,14340,14340,14300,925
20250219,114400,776697440,14330,14330,14330,14330,0
20250219,114300,776697440,14330,14310,14330,14310,62
20250219,114200,775809380,14300,14310,14310,14300,200
20250219,114100,772949330,14300,14300,14300,14300,0
20250219,114000,772949330,14300,14330,14330,14300,360
20250219,113900,767794910,14340,14340,14340,14340,2
20250219,113800,767766230,14350,14350,14350,14350,37
20250219,113700,767235280,14350,14350,14350,14350,4
20250219,113600,767177880,14340,14350,14350,14340,656
20250219,113500,757764500,14350,14350,14350,14350,0
20250219,113400,757764500,14350,14350,14350,14350,0
20250219,113300,757764500,14350,14350,14350,14350,20
20250219,113200,757477500,14380,14380,14380,14380,1
20250219,113100,757463120,14350,14350,14350,14350,0
20250219,113000,757463120,14350,14390,14390,14350,200
20250219,112900,754585920,14370,14370,14370,14370,46
20250219,112800,753924900,14380,14350,14380,14350,90
20250219,112700,752633100,14340,14340,14340,14340,17
20250219,112600,752389320,14340,14340,14340,14340,20
20250219,112500,752102520,14350,14350,14350,14350,0
20250219,112400,752102520,14350,14350,14350,14350,81
20250219,112300,750940170,14340,14340,14340,14340,20
20250219,112200,750653370,14390,14370,14390,14370,115
20250219,112100,748999520,14370,14340,14370,14340,131
20250219,112000,747118850,14320,14320,14320,14320,20
20250219,111900,746832450,14370,14360,14370,14360,147
20250219,111800,744721170,14360,14360,14360,14360,100
20250219,111700,743285170,14350,14360,14360,14350,92
20250219,111600,741964870,14370,14370,14370,14370,10
20250219,111500,741821170,14390,14350,14390,14350,37
20250219,111400,741289380,14390,14390,14390,14390,10
20250219,111300,741145480,14350,14350,14350,14350,20
20250219,111200,740858480,14380,14380,14380,14380,0
20250219,111100,740858480,14380,14380,14380,14380,144
20250219,111000,738787760,14380,14380,14410,14380,589
20250219,110900,730308540,14380,14350,14380,14350,292
20250219,110800,726112770,14340,14340,14340,14340,0
20250219,110700,726112770,14340,14330,14340,14270,319
20250219,110600,721542070,14330,14330,14330,14330,574
20250219,110500,713316650,14320,14270,14320,14270,231
20250219,110400,710010830,14270,14270,14270,14270,21
20250219,110300,709711160,14270,14270,14270,14270,2
20250219,110200,709682620,14270,14270,14270,14270,0
20250219,110100,709682620,14270,14270,14270,14270,78
20250219,110000,708569560,14270,14290,14300,14270,142
20250219,105900,706539930,14290,14290,14290,14290,10
20250219,105800,706397030,14300,14300,14300,14300,10
20250219,105700,706254030,14260,14260,14260,14260,37
20250219,105600,705726410,14290,14290,14290,14290,7
20250219,105500,705626380,14300,14270,14300,14270,12
20250219,105400,705455110,14260,14220,14260,14220,74
20250219,105300,704400510,14220,14270,14270,14220,81
20250219,105200,703245290,14270,14270,14270,14270,0
20250219,105100,703245290,14270,14280,14280,14270,14
20250219,105000,703045490,14280,14290,14290,14280,30
20250219,104900,702616990,14220,14220,14220,14220,0
20250219,104800,702616990,14220,14220,14220,14220,0
20250219,104700,702616990,14220,14290,14290,14220,339
20250219,104600,697774080,14240,14240,14240,14240,1848
20250219,104500,671458560,14240,14260,14260,14230,1302
20250219,104400,652909220,14260,14260,14260,14260,20
20250219,104300,652624020,14250,14250,14250,14250,0
20250219,104200,652624020,14250,14250,14250,14250,0
20250219,104100,652624020,14250,14250,14250,14250,20
20250219,104000,652339020,14290,14290,14290,14290,2
20250219,103900,652310440,14290,14290,14290,14290,79
20250219,103800,651181530,14250,14250,14250,14250,20
20250219,103700,650896530,14290,14300,14300,14290,107
20250219,103600,649366600,14250,14250,14250,14250,0
20250219,103500,649366600,14250,14260,14260,14250,511
20250219,103400,642084830,14250,14280,14330,14250,505
20250219,103300,634875130,14280,14280,14280,14280,2
20250219,103200,634846570,14280,14280,14280,14280,20
20250219,103100,634560970,14280,14240,14280,14240,173
20250219,103000,632096480,14240,14220,14240,14220,737
20250219,102900,621608970,14230,14210,14230,14210,876
20250219,102800,609160990,14210,14210,14210,14210,20
20250219,102700,608876790,14210,14240,14240,14210,413
20250219,102600,603007900,14210,14210,14210,14210,0
20250219,102500,603007900,14210,14210,14210,14210,20
20250219,102400,602723700,14210,14210,14210,14210,230
20250219,102300,599455400,14210,14210,14210,14210,0
20250219,102200,599455400,14210,14220,14220,14210,200
20250219,102100,596613280,14210,14230,14280,14210,221
20250219,102000,593472600,14280,14270,14280,14230,6
20250219,101900,593386990,14210,14210,14210,14210,515
20250219,101800,586068840,14210,14280,14280,14200,943
20250219,101700,572670340,14300,14280,14300,14280,50
20250219,101600,571956160,14280,14220,14280,14220,4
20250219,101500,571899220,14230,14250,14250,14230,47
20250219,101400,571230210,14300,14300,14300,14300,1
20250219,101300,571215910,14300,14300,14300,14300,0
20250219,101200,571215910,14300,14300,14300,14300,1
20250219,101100,571201610,14250,14240,14290,14240,240
20250219,101000,567780930,14200,14250,14250,14200,16
20250219,100900,567553130,14180,14290,14290,14180,2
20250219,100800,567524660,14180,14200,14200,14180,281
20250219,100700,563537040,14340,14300,14340,14300,272
20250219,100600,559640530,14240,14240,14240,14240,57
20250219,100500,558828850,14170,14220,14240,14170,338
20250219,100400,554018510,14160,14160,14160,14160,100
20250219,100300,552602510,14160,14180,14180,14160,10
20250219,100200,552460850,14240,14180,14240,14150,302
20250219,100100,548176830,14190,14300,14300,14180,213
20250219,100000,545154100,14290,14270,14290,14180,2397
20250219,095900,510920550,14270,14170,14270,14170,613
20250219,095800,502229370,14180,14200,14230,14180,41
20250219,095700,501646520,14230,14230,14230,14230,110
20250219,095600,500081220,14200,14200,14200,14200,0
20250219,095500,500081220,14200,14220,14220,14200,1340
20250219,095400,481036670,14230,14250,14250,14230,1099
20250219,095300,465387610,14260,14280,14280,14260,207
20250219,095200,462434710,14280,14300,14300,14280,6
20250219,095100,462349000,14300,14310,14310,14300,2
20250219,095000,462320390,14390,14390,14390,14390,0
20250219,094900,462320390,14390,14390,14390,14390,0
20250219,094800,462320390,14390,14390,14390,14390,1
20250219,094700,462306000,14390,14390,14390,14390,101
20250219,094600,460852610,14390,14390,14390,14390,1007
20250219,094500,446361880,14390,14390,14390,14390,79
20250219,094400,445225070,14390,14330,14410,14330,309
20250219,094300,440780360,14240,14280,14320,14240,2266
20250219,094200,408488420,14260,14260,14260,14260,101
20250219,094100,407048160,14260,14260,14260,14260,101
20250219,094000,405607900,14260,14280,14280,14260,303
20250219,093900,401286930,14300,14300,14300,14300,50
20250219,093800,400571930,14330,14300,14340,14280,262
20250219,093700,396828710,14310,14390,14390,14300,1260
20250219,093600,378802280,14390,14360,14390,14360,166
20250219,093500,376416240,14370,14340,14370,14340,304
20250219,093400,372053360,14350,14350,14350,14300,114
20250219,093300,370418330,14350,14350,14350,14350,0
20250219,093200,370418330,14350,14350,14350,14350,0
20250219,093100,370418330,14350,14280,14350,14280,105
20250219,093000,368911930,14280,14300,14350,14280,92
20250219,092900,367596360,14350,14350,14350,14350,0
20250219,092800,367596360,14350,14350,14350,14350,10
20250219,092700,367452860,14350,14350,14350,14350,450
20250219,092600,360995360,14410,14350,14410,14310,63
20250219,092500,360090720,14430,14400,14430,14360,1176
20250219,092400,343179960,14450,14450,14450,14450,0
20250219,092300,343179960,14450,14430,14450,14430,1519
20250219,092200,321250290,14430,14400,14440,14380,4117
20250219,092100,261939630,14400,14430,14450,14400,633
20250219,092000,252799540,14430,14430,14450,14430,275
20250219,091900,248830240,14380,14420,14430,14380,151
20250219,091800,246652300,14390,14390,14390,14390,0
20250219,091700,246652300,14390,14390,14390,14390,0
20250219,091600,246652300,14390,14380,14390,14370,57
20250219,091500,245832320,14390,14420,14420,14390,813
20250219,091400,234115900,14420,14490,14490,14420,413
20250219,091300,228146510,14500,14520,14520,14500,1630
20250219,091200,204483090,14560,14560,14570,14560,138
20250219,091100,202472480,14560,14540,14560,14520,325
20250219,091000,197743080,14550,14550,14570,14540,1158
20250219,090900,180892770,14550,14570,14630,14550,1461
20250219,090800,159582190,14570,14660,14780,14500,1265
20250219,090700,141088680,14650,14540,14650,14470,1748
20250219,090600,115671980,14460,14380,14530,14300,3234
20250219,090500,68912470,14380,14260,14380,14260,3162
20250219,090400,23605500,14260,14150,14260,14150,1493
20250219,090300,2382390,14060,14080,14080,14050,26
20250219,090200,2016810,14160,14060,14160,14060,8
20250219,090100,1903930,14080,14190,14190,14080,84
20250219,090000,720110,14210,14070,14210,14070,51