KissMeData/146320/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203200,8010157710,12320,12320,12320,12320,3050
20250219,203100,8010157710,12320,12320,12320,12320,0
20250219,203000,8010157710,12320,12320,12320,12320,0
20250219,202900,8010157710,12320,12320,12320,12320,0
20250219,202800,8010157710,12320,12320,12320,12320,0
20250219,202700,8010157710,12320,12320,12320,12320,0
20250219,202600,8010157710,12320,12320,12320,12320,0
20250219,202500,8010157710,12320,12320,12320,12320,0
20250219,202400,8010157710,12320,12320,12320,12320,0
20250219,202300,8010157710,12320,12320,12320,12320,0
20250219,202200,8010157710,12320,12320,12320,12320,0
20250219,202100,8010157710,12320,12320,12320,12320,0
20250219,202000,8010157710,12320,12320,12320,12320,0
20250219,201900,8010157710,12320,12320,12320,12320,0
20250219,201800,8010157710,12320,12320,12320,12320,0
20250219,201700,8010157710,12320,12320,12320,12320,0
20250219,201600,8010157710,12320,12320,12320,12320,0
20250219,201500,8010157710,12320,12320,12320,12320,0
20250219,201400,8010157710,12320,12320,12320,12320,0
20250219,201300,8010157710,12320,12320,12320,12320,0
20250219,201200,8010157710,12320,12320,12320,12320,0
20250219,201100,8010157710,12320,12320,12320,12320,0
20250219,201000,8010157710,12320,12320,12320,12320,0
20250219,200900,8010157710,12320,12320,12320,12320,0
20250219,200800,8010157710,12320,12320,12320,12320,0
20250219,200700,8010157710,12320,12320,12320,12320,0
20250219,200600,8010157710,12320,12320,12320,12320,0
20250219,200500,8010157710,12320,12320,12320,12320,0
20250219,200400,8010157710,12320,12320,12320,12320,0
20250219,200300,8010157710,12320,12320,12320,12320,0
20250219,200200,8010157710,12320,12320,12320,12320,3050
20250219,200100,8010157710,12320,12320,12320,12320,0
20250219,200000,8010157710,12320,12320,12320,12320,0
20250219,195900,8010157710,12320,12320,12320,12320,0
20250219,195800,8010157710,12320,12320,12320,12320,0
20250219,195700,8010157710,12320,12320,12320,12320,0
20250219,195600,8010157710,12320,12320,12320,12320,0
20250219,195500,8010157710,12320,12320,12320,12320,0
20250219,195400,8010157710,12320,12320,12320,12320,0
20250219,195300,8010157710,12320,12320,12320,12320,0
20250219,195200,8010157710,12320,12320,12320,12320,0
20250219,195100,8010157710,12320,12320,12320,12320,0
20250219,195000,8010157710,12320,12320,12320,12320,0
20250219,194900,8010157710,12320,12320,12320,12320,0
20250219,194800,8010157710,12320,12320,12320,12320,0
20250219,194700,8010157710,12320,12320,12320,12320,0
20250219,194600,8010157710,12320,12320,12320,12320,0
20250219,194500,8010157710,12320,12320,12320,12320,0
20250219,194400,8010157710,12320,12320,12320,12320,0
20250219,194300,8010157710,12320,12320,12320,12320,0
20250219,194200,8010157710,12320,12320,12320,12320,0
20250219,194100,8010157710,12320,12320,12320,12320,0
20250219,194000,8010157710,12320,12320,12320,12320,0
20250219,193900,8010157710,12320,12320,12320,12320,0
20250219,193800,8010157710,12320,12320,12320,12320,0
20250219,193700,8010157710,12320,12320,12320,12320,0
20250219,193600,8010157710,12320,12320,12320,12320,0
20250219,193500,8010157710,12320,12320,12320,12320,0
20250219,193400,8010157710,12320,12320,12320,12320,0
20250219,193300,8010157710,12320,12320,12320,12320,0
20250219,193200,8010157710,12320,12320,12320,12320,3050
20250219,193100,8010157710,12320,12320,12320,12320,0
20250219,193000,8010157710,12320,12320,12320,12320,0
20250219,192900,8010157710,12320,12320,12320,12320,0
20250219,192800,8010157710,12320,12320,12320,12320,0
20250219,192700,8010157710,12320,12320,12320,12320,0
20250219,192600,8010157710,12320,12320,12320,12320,0
20250219,192500,8010157710,12320,12320,12320,12320,0
20250219,192400,8010157710,12320,12320,12320,12320,0
20250219,192300,8010157710,12320,12320,12320,12320,0
20250219,192200,8010157710,12320,12320,12320,12320,0
20250219,192100,8010157710,12320,12320,12320,12320,0
20250219,192000,8010157710,12320,12320,12320,12320,0
20250219,191900,8010157710,12320,12320,12320,12320,0
20250219,191800,8010157710,12320,12320,12320,12320,0
20250219,191700,8010157710,12320,12320,12320,12320,0
20250219,191600,8010157710,12320,12320,12320,12320,0
20250219,191500,8010157710,12320,12320,12320,12320,0
20250219,191400,8010157710,12320,12320,12320,12320,0
20250219,191300,8010157710,12320,12320,12320,12320,0
20250219,191200,8010157710,12320,12320,12320,12320,0
20250219,191100,8010157710,12320,12320,12320,12320,0
20250219,191000,8010157710,12320,12320,12320,12320,0
20250219,190900,8010157710,12320,12320,12320,12320,0
20250219,190800,8010157710,12320,12320,12320,12320,0
20250219,190700,8010157710,12320,12320,12320,12320,0
20250219,190600,8010157710,12320,12320,12320,12320,0
20250219,190500,8010157710,12320,12320,12320,12320,0
20250219,190400,8010157710,12320,12320,12320,12320,0
20250219,190300,8010157710,12320,12320,12320,12320,0
20250219,190200,8010157710,12320,12320,12320,12320,3050
20250219,190100,8010157710,12320,12320,12320,12320,0
20250219,190000,8010157710,12320,12320,12320,12320,0
20250219,185900,8010157710,12320,12320,12320,12320,0
20250219,185800,8010157710,12320,12320,12320,12320,0
20250219,185700,8010157710,12320,12320,12320,12320,0
20250219,185600,8010157710,12320,12320,12320,12320,0
20250219,185500,8010157710,12320,12320,12320,12320,0
20250219,185400,8010157710,12320,12320,12320,12320,0
20250219,185300,8010157710,12320,12320,12320,12320,0
20250219,185200,8010157710,12320,12320,12320,12320,0
20250219,185100,8010157710,12320,12320,12320,12320,0
20250219,185000,8010157710,12320,12320,12320,12320,0
20250219,184900,8010157710,12320,12320,12320,12320,0
20250219,184800,8010157710,12320,12320,12320,12320,0
20250219,184700,8010157710,12320,12320,12320,12320,0
20250219,184600,8010157710,12320,12320,12320,12320,0
20250219,184500,8010157710,12320,12320,12320,12320,0
20250219,184400,8010157710,12320,12320,12320,12320,0
20250219,184300,8010157710,12320,12320,12320,12320,0
20250219,184200,8010157710,12320,12320,12320,12320,0
20250219,184100,8010157710,12320,12320,12320,12320,0
20250219,184000,8010157710,12320,12320,12320,12320,0
20250219,183900,8010157710,12320,12320,12320,12320,0
20250219,183800,8010157710,12320,12320,12320,12320,0
20250219,183700,8010157710,12320,12320,12320,12320,0
20250219,183600,8010157710,12320,12320,12320,12320,0
20250219,183500,8010157710,12320,12320,12320,12320,0
20250219,183400,8010157710,12320,12320,12320,12320,0
20250219,183300,8010157710,12320,12320,12320,12320,0
20250219,183200,8010157710,12320,12320,12320,12320,3050
20250219,183100,8010157710,12320,12320,12320,12320,0
20250219,183000,8010157710,12320,12320,12320,12320,0
20250219,182900,8010157710,12320,12320,12320,12320,0
20250219,182800,8010157710,12320,12320,12320,12320,0
20250219,182700,8010157710,12320,12320,12320,12320,0
20250219,182600,8010157710,12320,12320,12320,12320,0
20250219,182500,8010157710,12320,12320,12320,12320,0
20250219,182400,8010157710,12320,12320,12320,12320,0
20250219,182300,8010157710,12320,12320,12320,12320,0
20250219,182200,8010157710,12320,12320,12320,12320,0
20250219,182100,8010157710,12320,12320,12320,12320,0
20250219,182000,8010157710,12320,12320,12320,12320,0
20250219,181900,8010157710,12320,12320,12320,12320,0
20250219,181800,8010157710,12320,12320,12320,12320,0
20250219,181700,8010157710,12320,12320,12320,12320,0
20250219,181600,8010157710,12320,12320,12320,12320,0
20250219,181500,8010157710,12320,12320,12320,12320,0
20250219,181400,8010157710,12320,12320,12320,12320,0
20250219,181300,8010157710,12320,12320,12320,12320,0
20250219,181200,8010157710,12320,12320,12320,12320,0
20250219,181100,8010157710,12320,12320,12320,12320,0
20250219,181000,8010157710,12320,12320,12320,12320,0
20250219,180900,8010157710,12320,12320,12320,12320,0
20250219,180800,8010157710,12320,12320,12320,12320,0
20250219,180700,8010157710,12320,12320,12320,12320,0
20250219,180600,8010157710,12320,12320,12320,12320,0
20250219,180500,8010157710,12320,12320,12320,12320,0
20250219,180400,8010157710,12320,12320,12320,12320,0
20250219,180300,8010157710,12320,12320,12320,12320,0
20250219,180200,8010157710,12320,12320,12320,12320,3050
20250219,180100,8010157710,12320,12320,12320,12320,0
20250219,180000,8010157710,12320,12320,12320,12320,0
20250219,175900,8010157710,12320,12320,12320,12320,0
20250219,175800,8010157710,12320,12320,12320,12320,0
20250219,175700,8010157710,12320,12320,12320,12320,0
20250219,175600,8010157710,12320,12320,12320,12320,0
20250219,175500,8010157710,12320,12320,12320,12320,0
20250219,175400,8010157710,12320,12320,12320,12320,0
20250219,175300,8010157710,12320,12320,12320,12320,0
20250219,175200,8010157710,12320,12320,12320,12320,0
20250219,175100,8010157710,12320,12320,12320,12320,0
20250219,175000,8010157710,12320,12320,12320,12320,0
20250219,174900,8010157710,12320,12320,12320,12320,0
20250219,174800,8010157710,12320,12320,12320,12320,0
20250219,174700,8010157710,12320,12320,12320,12320,0
20250219,174600,8010157710,12320,12320,12320,12320,0
20250219,174500,8010157710,12320,12320,12320,12320,0
20250219,174400,8010157710,12320,12320,12320,12320,0
20250219,174300,8010157710,12320,12320,12320,12320,0
20250219,174200,8010157710,12320,12320,12320,12320,0
20250219,174100,8010157710,12320,12320,12320,12320,0
20250219,174000,8010157710,12320,12320,12320,12320,0
20250219,173900,8010157710,12320,12320,12320,12320,0
20250219,173800,8010157710,12320,12320,12320,12320,0
20250219,173700,8010157710,12320,12320,12320,12320,0
20250219,173600,8010157710,12320,12320,12320,12320,0
20250219,173500,8010157710,12320,12320,12320,12320,0
20250219,173400,8010157710,12320,12320,12320,12320,0
20250219,173300,8010157710,12320,12320,12320,12320,0
20250219,173200,8010157710,12320,12320,12320,12320,3050
20250219,173100,8010157710,12320,12320,12320,12320,0
20250219,173000,8010157710,12320,12320,12320,12320,0
20250219,172900,8010157710,12320,12320,12320,12320,0
20250219,172800,8010157710,12320,12320,12320,12320,0
20250219,172700,8010157710,12320,12320,12320,12320,0
20250219,172600,8010157710,12320,12320,12320,12320,0
20250219,172500,8010157710,12320,12320,12320,12320,0
20250219,172400,8010157710,12320,12320,12320,12320,0
20250219,172300,8010157710,12320,12320,12320,12320,0
20250219,172200,8010157710,12320,12320,12320,12320,0
20250219,172100,8010157710,12320,12320,12320,12320,0
20250219,172000,8010157710,12320,12320,12320,12320,0
20250219,171900,8010157710,12320,12320,12320,12320,0
20250219,171800,8010157710,12320,12320,12320,12320,0
20250219,171700,8010157710,12320,12320,12320,12320,0
20250219,171600,8010157710,12320,12320,12320,12320,0
20250219,171500,8010157710,12320,12320,12320,12320,0
20250219,171400,8010157710,12320,12320,12320,12320,0
20250219,171300,8010157710,12320,12320,12320,12320,0
20250219,171200,8010157710,12320,12320,12320,12320,0
20250219,171100,8010157710,12320,12320,12320,12320,0
20250219,171000,8010157710,12320,12320,12320,12320,0
20250219,170900,8010157710,12320,12320,12320,12320,0
20250219,170800,8010157710,12320,12320,12320,12320,0
20250219,170700,8010157710,12320,12320,12320,12320,0
20250219,170600,8010157710,12320,12320,12320,12320,0
20250219,170500,8010157710,12320,12320,12320,12320,0
20250219,170400,8010157710,12320,12320,12320,12320,0
20250219,170300,8010157710,12320,12320,12320,12320,0
20250219,170200,8010157710,12320,12320,12320,12320,3050
20250219,170100,8010157710,12320,12320,12320,12320,0
20250219,170000,8010157710,12320,12320,12320,12320,0
20250219,165900,8010157710,12320,12320,12320,12320,0
20250219,165800,8010157710,12320,12320,12320,12320,0
20250219,165700,8010157710,12320,12320,12320,12320,0
20250219,165600,8010157710,12320,12320,12320,12320,0
20250219,165500,8010157710,12320,12320,12320,12320,0
20250219,165400,8010157710,12320,12320,12320,12320,0
20250219,165300,8010157710,12320,12320,12320,12320,0
20250219,165200,8010157710,12320,12320,12320,12320,0
20250219,165100,8010157710,12320,12320,12320,12320,0
20250219,165000,8010157710,12320,12320,12320,12320,0
20250219,164900,8010157710,12320,12320,12320,12320,0
20250219,164800,8010157710,12320,12320,12320,12320,0
20250219,164700,8010157710,12320,12320,12320,12320,0
20250219,164600,8010157710,12320,12320,12320,12320,0
20250219,164500,8010157710,12320,12320,12320,12320,0
20250219,164400,8010157710,12320,12320,12320,12320,0
20250219,164300,8010157710,12320,12320,12320,12320,0
20250219,164200,8010157710,12320,12320,12320,12320,0
20250219,164100,8010157710,12320,12320,12320,12320,0
20250219,164000,8010157710,12320,12320,12320,12320,0
20250219,163900,8010157710,12320,12320,12320,12320,0
20250219,163800,8010157710,12320,12320,12320,12320,0
20250219,163700,8010157710,12320,12320,12320,12320,0
20250219,163600,8010157710,12320,12320,12320,12320,0
20250219,163500,8010157710,12320,12320,12320,12320,0
20250219,163400,8010157710,12320,12320,12320,12320,0
20250219,163300,8010157710,12320,12320,12320,12320,0
20250219,163200,8010157710,12320,12320,12320,12320,3050
20250219,163100,8010157710,12320,12320,12320,12320,0
20250219,163000,8010157710,12320,12320,12320,12320,0
20250219,162900,8010157710,12320,12320,12320,12320,0
20250219,162800,8010157710,12320,12320,12320,12320,0
20250219,162700,8010157710,12320,12320,12320,12320,0
20250219,162600,8010157710,12320,12320,12320,12320,0
20250219,162500,8010157710,12320,12320,12320,12320,0
20250219,162400,8010157710,12320,12320,12320,12320,0
20250219,162300,8010157710,12320,12320,12320,12320,0
20250219,162200,8010157710,12320,12320,12320,12320,0
20250219,162100,8010157710,12320,12320,12320,12320,0
20250219,162000,8010157710,12320,12320,12320,12320,0
20250219,161900,8010157710,12320,12320,12320,12320,0
20250219,161800,8010157710,12320,12320,12320,12320,0
20250219,161700,8010157710,12320,12320,12320,12320,0
20250219,161600,8010157710,12320,12320,12320,12320,0
20250219,161500,8010157710,12320,12320,12320,12320,0
20250219,161400,8010157710,12320,12320,12320,12320,0
20250219,161300,8010157710,12320,12320,12320,12320,0
20250219,161200,8010157710,12320,12320,12320,12320,0
20250219,161100,8010157710,12320,12320,12320,12320,0
20250219,161000,8010157710,12320,12320,12320,12320,0
20250219,160900,8010157710,12320,12320,12320,12320,0
20250219,160800,8010157710,12320,12320,12320,12320,0
20250219,160700,8010157710,12320,12320,12320,12320,0
20250219,160600,8010157710,12320,12320,12320,12320,0
20250219,160500,8010157710,12320,12320,12320,12320,0
20250219,160400,8010157710,12320,12320,12320,12320,0
20250219,160300,8010157710,12320,12320,12320,12320,0
20250219,160200,8010157710,12320,12320,12320,12320,3050
20250219,160100,8010157710,12320,12320,12320,12320,0
20250219,160000,8010157710,12320,12320,12320,12320,0
20250219,155900,8010157710,12320,12320,12320,12320,0
20250219,155800,8010157710,12320,12320,12320,12320,0
20250219,155700,8010157710,12320,12320,12320,12320,0
20250219,155600,8010157710,12320,12320,12320,12320,0
20250219,155500,8010157710,12320,12320,12320,12320,0
20250219,155400,8010157710,12320,12320,12320,12320,0
20250219,155300,8010157710,12320,12320,12320,12320,0
20250219,155200,8010157710,12320,12320,12320,12320,0
20250219,155100,8010157710,12320,12320,12320,12320,0
20250219,155000,8010157710,12320,12320,12320,12320,0
20250219,154900,8010157710,12320,12320,12320,12320,0
20250219,154800,8010157710,12320,12320,12320,12320,0
20250219,154700,8010157710,12320,12320,12320,12320,0
20250219,154600,8010157710,12320,12320,12320,12320,0
20250219,154500,8010157710,12320,12320,12320,12320,0
20250219,154400,8010157710,12320,12320,12320,12320,0
20250219,154300,8010157710,12320,12320,12320,12320,0
20250219,154200,8010157710,12320,12320,12320,12320,0
20250219,154100,8010157710,12320,12320,12320,12320,0
20250219,154000,8010157710,12320,12320,12320,12320,0
20250219,153900,8010157710,12320,12320,12320,12320,0
20250219,153800,8010157710,12320,12320,12320,12320,0
20250219,153700,8010157710,12320,12320,12320,12320,0
20250219,153600,8010157710,12320,12320,12320,12320,0
20250219,153500,8010157710,12320,12320,12320,12320,0
20250219,153400,8010157710,12320,12320,12320,12320,0
20250219,153300,8010157710,12320,12320,12320,12320,0
20250219,153200,8010157710,12320,12320,12320,12320,3050
20250219,153100,8010157710,12320,12320,12320,12320,0
20250219,153000,8010157710,12320,12320,12320,12320,3050
20250219,152900,7972581710,12320,12320,12320,12320,0
20250219,152800,7972581710,12320,12320,12320,12320,0
20250219,152700,7972581710,12320,12320,12320,12320,0
20250219,152600,7972581710,12320,12320,12320,12320,0
20250219,152500,7972581710,12320,12320,12320,12320,0
20250219,152400,7972581710,12320,12320,12320,12320,0
20250219,152300,7972581710,12320,12320,12320,12320,0
20250219,152200,7972581710,12320,12320,12320,12320,0
20250219,152100,7972581710,12320,12320,12320,12320,0
20250219,152000,7972581710,12320,12320,12320,12320,0
20250219,151900,7972581710,12320,12290,12400,12290,3367
20250219,151800,7930924680,12300,12210,12300,12210,5015
20250219,151700,7869306670,12220,12250,12290,12210,1119
20250219,151600,7855601670,12250,12270,12270,12220,2563
20250219,151500,7824224510,12260,12250,12310,12210,1483
20250219,151400,7806065810,12250,12240,12310,12240,4080
20250219,151300,7755860770,12240,12320,12320,12230,434
20250219,151200,7750524650,12320,12310,12340,12310,1356
20250219,151100,7733825410,12240,12260,12320,12220,1073
20250219,151000,7720654650,12230,12240,12260,12220,236
20250219,150900,7717769040,12240,12270,12270,12210,848
20250219,150800,7707385260,12270,12260,12280,12260,175
20250219,150700,7705238310,12260,12350,12350,12260,410
20250219,150600,7700206820,12350,12250,12350,12240,3405
20250219,150500,7658242610,12260,12360,12360,12250,964
20250219,150400,7646372730,12360,12350,12400,12340,1132
20250219,150300,7632381660,12340,12340,12360,12280,702
20250219,150200,7623718840,12280,12280,12290,12280,128
20250219,150100,7622146810,12290,12340,12360,12290,145
20250219,150000,7620363030,12340,12320,12340,12290,1730
20250219,145900,7599053440,12300,12270,12320,12260,212
20250219,145800,7596450860,12260,12330,12330,12260,396
20250219,145700,7591586050,12330,12320,12330,12270,562
20250219,145600,7584679700,12280,12280,12310,12270,569
20250219,145500,7577692870,12330,12300,12340,12280,234
20250219,145400,7574811100,12290,12280,12350,12280,278
20250219,145300,7571390290,12280,12270,12380,12270,539
20250219,145200,7564750140,12350,12340,12380,12260,980
20250219,145100,7552646840,12240,12350,12360,12210,1222
20250219,145000,7537634740,12350,12380,12410,12350,3459
20250219,144900,7494906250,12410,12420,12420,12380,1209
20250219,144800,7479901090,12390,12430,12430,12390,818
20250219,144700,7469753820,12430,12380,12440,12370,2460
20250219,144600,7439254360,12380,12380,12380,12370,264
20250219,144500,7435986620,12360,12310,12380,12290,685
20250219,144400,7427516730,12370,12320,12370,12320,233
20250219,144300,7424636900,12320,12390,12390,12300,3141
20250219,144200,7385813300,12390,12350,12400,12350,1203
20250219,144100,7370934050,12400,12280,12430,12230,14429
20250219,144000,7192859480,12280,12210,12280,12200,3378
20250219,143900,7151501090,12210,12150,12210,12140,3602
20250219,143800,7107712530,12150,12200,12200,12150,164
20250219,143700,7105715980,12140,12200,12200,12140,308
20250219,143600,7101972000,12210,12210,12210,12210,20
20250219,143500,7101727800,12140,12170,12170,12140,233
20250219,143400,7098894050,12220,12140,12220,12140,480
20250219,143300,7093053690,12140,12200,12200,12140,144
20250219,143200,7091301910,12200,12130,12200,12130,2321
20250219,143100,7063141350,12130,12210,12210,12130,1360
20250219,143000,7046569420,12230,12200,12230,12200,554
20250219,142900,7039802710,12200,12200,12200,12200,97
20250219,142800,7038619310,12200,12200,12200,12170,196
20250219,142700,7036228650,12200,12200,12200,12200,40
20250219,142600,7035740650,12170,12200,12200,12170,148
20250219,142500,7033937010,12200,12200,12220,12200,810
20250219,142400,7024054970,12200,12160,12200,12160,933
20250219,142300,7012692820,12130,12150,12150,12130,2706
20250219,142200,6979857280,12150,12160,12160,12150,107
20250219,142100,6978557210,12160,12170,12170,12110,338
20250219,142000,6974444200,12170,12180,12180,12110,379
20250219,141900,6969849460,12190,12190,12190,12110,4270
20250219,141800,6918019320,12190,12150,12190,12150,110
20250219,141700,6916679620,12150,12190,12200,12150,1512
20250219,141600,6898265700,12190,12190,12190,12160,79
20250219,141500,6897304160,12190,12190,12190,12140,730
20250219,141400,6888427830,12190,12160,12190,12140,1150
20250219,141300,6874424280,12160,12170,12170,12130,25
20250219,141200,6874120290,12170,12170,12170,12130,85
20250219,141100,6873085880,12170,12170,12170,12150,273
20250219,141000,6869767150,12170,12140,12170,12140,95
20250219,140900,6868613140,12130,12110,12130,12080,911
20250219,140800,6857575940,12110,12110,12110,12110,322
20250219,140700,6853676520,12120,12080,12130,12080,201
20250219,140600,6851241130,12080,12130,12130,12080,210
20250219,140500,6848702930,12140,12080,12140,12070,269
20250219,140400,6845447460,12080,12070,12140,12070,181
20250219,140300,6843250250,12070,12110,12130,12070,1202
20250219,140200,6828693280,12110,12120,12120,12110,127
20250219,140100,6827155300,12130,12120,12130,12120,785
20250219,140000,6817635730,12100,12030,12100,11980,8454
20250219,135900,6715655470,12030,12030,12030,11980,109
20250219,135800,6714345230,12030,12030,12040,12030,1052
20250219,135700,6701680670,12030,12030,12030,11970,184
20250219,135600,6699468770,11970,11970,11970,11970,0
20250219,135500,6699468770,11970,12000,12040,11950,1707
20250219,135400,6679031910,12000,12040,12050,12000,755
20250219,135300,6669953720,12030,12030,12040,12030,46
20250219,135200,6669399910,12030,12020,12030,12020,334
20250219,135100,6665381950,12010,12030,12030,12000,216
20250219,135000,6662788040,12040,12040,12040,12040,77
20250219,134900,6661860960,12040,12020,12040,11950,1147
20250219,134800,6648074230,12020,12020,12020,11950,536
20250219,134700,6641661680,12020,12030,12030,12020,267
20250219,134600,6638451550,12040,12030,12040,12030,851
20250219,134500,6628213840,12040,12050,12050,11940,374
20250219,134400,6623721680,12050,11970,12050,11960,3089
20250219,134300,6586645390,11970,11970,11970,11930,545
20250219,134200,6580122140,11970,11930,11970,11930,180
20250219,134100,6577973040,11920,11920,11920,11910,183
20250219,134000,6575792520,11920,11920,11920,11910,164
20250219,133900,6573839190,11920,11900,11920,11880,9
20250219,133800,6573732080,11900,11870,11900,11860,94
20250219,133700,6572615560,11870,11870,11870,11830,164
20250219,133600,6570670480,11870,11870,11870,11830,51
20250219,133500,6570066350,11880,11880,11880,11880,12
20250219,133400,6569923790,11880,11900,11900,11830,185
20250219,133300,6567734660,11830,11860,11900,11830,712
20250219,133200,6559304050,11850,11910,11910,11850,1326
20250219,133100,6543590770,11910,11920,11920,11850,1374
20250219,133000,6527294330,11920,11920,11920,11890,502
20250219,132900,6521323230,11920,11890,11920,11890,659
20250219,132800,6513483290,11900,11890,11900,11850,98
20250219,132700,6512319160,11890,11910,11910,11870,85
20250219,132600,6511310040,11910,11900,11910,11900,122
20250219,132500,6509857830,11900,11900,11900,11850,94
20250219,132400,6508741130,11900,11890,11900,11860,232
20250219,132300,6505988220,11860,11880,11900,11860,679
20250219,132200,6497935080,11880,11910,11910,11880,89
20250219,132100,6496877700,11920,11920,11920,11920,2
20250219,132000,6496853860,11920,11900,11920,11870,428
20250219,131900,6491759950,11900,11870,11900,11870,274
20250219,131800,6488507540,11870,11880,11910,11870,384
20250219,131700,6483947250,11880,11920,11920,11880,191
20250219,131600,6481677610,11920,11930,11930,11890,8
20250219,131500,6481582270,11930,11930,11930,11910,385
20250219,131400,6476996780,11910,11960,11960,11910,151
20250219,131300,6475196730,11970,11900,11970,11880,411
20250219,131200,6470299620,11880,11880,11920,11880,498
20250219,131100,6464377510,11900,11900,11900,11880,277
20250219,131000,6461082020,11900,11900,11910,11900,438
20250219,130900,6455869800,11920,11900,11920,11900,33
20250219,130800,6455477080,11940,11890,11940,11890,656
20250219,130700,6447673220,11880,11850,11880,11850,380
20250219,130600,6443166170,11900,11850,11900,11840,399
20250219,130500,6438440230,11900,11850,11900,11850,745
20250219,130400,6429590490,11850,11900,11950,11830,1958
20250219,130300,6406348760,11900,11950,11950,11900,870
20250219,130200,6395995660,11900,11910,11950,11900,514
20250219,130100,6389878910,11950,11920,11970,11920,1182
20250219,130000,6375760560,11920,11880,11920,11880,78
20250219,125900,6374830840,11920,11920,11920,11880,328
20250219,125800,6370933320,11920,11930,11930,11920,4
20250219,125700,6370885620,11930,11960,11960,11880,11
20250219,125600,6370754460,11970,11950,11970,11930,134
20250219,125500,6369153820,11970,11890,11970,11860,553
20250219,125400,6362586370,11900,11970,11990,11900,1803
20250219,125300,6341035830,12000,11900,12010,11900,4117
20250219,125200,6291667790,11900,11880,11900,11880,10
20250219,125100,6291548890,11880,11920,11930,11880,118
20250219,125000,6290143870,11920,11880,11940,11880,390
20250219,124900,6285503430,11880,11860,11880,11840,412
20250219,124800,6280623970,11850,11910,11910,11840,2430
20250219,124700,6251776390,11890,11900,11930,11890,1137
20250219,124600,6238256260,11890,11900,11920,11890,290
20250219,124500,6234805710,11900,11900,11950,11900,238
20250219,124400,6231973170,11890,11910,11950,11880,1915
20250219,124300,6209178180,11920,12020,12020,11920,1825
20250219,124200,6187358180,12010,12050,12050,11980,1063
20250219,124100,6174582650,12050,12160,12160,12050,856
20250219,124000,6164249160,12080,12100,12160,12060,2427
20250219,123900,6134798150,12100,11980,12100,11950,3846
20250219,123800,6088609550,11960,11990,12010,11960,422
20250219,123700,6083558150,11990,12010,12010,11980,107
20250219,123600,6082273150,12010,12010,12010,11960,977
20250219,123500,6070568330,12010,12000,12020,12000,305
20250219,123400,6066904800,12000,12050,12050,12000,625
20250219,123300,6059399390,12020,12010,12060,12000,824
20250219,123200,6049493370,12060,12110,12110,12000,3279
20250219,123100,6010007850,12110,12140,12160,12110,821
20250219,123000,6000043970,12140,12190,12220,12140,405
20250219,122900,5995120500,12220,12170,12220,12140,610
20250219,122800,5987702060,12230,12260,12260,12170,2692
20250219,122700,5954842950,12220,12290,12300,12210,1023
20250219,122600,5942306310,12310,12330,12370,12270,3763
20250219,122500,5895990200,12330,12220,12450,12200,9685
20250219,122400,5776248470,12230,12220,12400,12200,3770
20250219,122300,5729866570,12350,12080,12350,11910,13715
20250219,122200,5562793940,12060,11940,12060,11900,1537
20250219,122100,5544347500,11940,11890,11950,11880,919
20250219,122000,5533411060,11880,12000,12000,11870,2979
20250219,121900,5497897670,12000,12020,12020,12000,1157
20250219,121800,5484003180,12010,12010,12050,12010,252
20250219,121700,5480971550,12050,12080,12100,12030,5032
20250219,121600,5420148300,12090,12000,12090,12000,2743
20250219,121500,5387110150,12010,12020,12030,11970,1280
20250219,121400,5371734890,12020,11910,12020,11910,1211
20250219,121300,5357219260,11960,11910,11960,11910,1231
20250219,121200,5342544510,11910,11910,11940,11870,2221
20250219,121100,5316132870,11880,11890,11890,11880,943
20250219,121000,5304925870,11890,11900,11950,11890,2110
20250219,120900,5279800050,11940,11900,11940,11900,120
20250219,120800,5278369490,11900,11940,11940,11900,1117
20250219,120700,5265049670,11950,11930,11970,11890,1157
20250219,120600,5251275230,11970,11960,11980,11900,1752
20250219,120500,5230328970,11940,11880,11970,11820,2797
20250219,120400,5196996920,11870,11900,11950,11820,3530
20250219,120300,5155102550,11910,11950,12010,11840,2825
20250219,120200,5121315220,11880,11970,11970,11830,4064
20250219,120100,5072989970,12000,11890,12050,11860,3656
20250219,120000,5029157880,11860,12000,12000,11800,7474
20250219,115900,4940470000,12070,11880,12150,11880,7022
20250219,115800,4856072030,11870,12140,12150,11870,20933
20250219,115700,4604874740,12140,12320,12340,12110,20950
20250219,115600,4349090530,12320,12150,12400,12140,32493
20250219,115500,3948825390,12140,12700,12730,12100,54081
20250219,115400,3282261910,12690,12100,12700,12080,62952
20250219,115300,2501129240,12120,11860,12120,11850,13109
20250219,115200,2343648810,11860,11890,11890,11860,293
20250219,115100,2340165190,11890,11900,11940,11890,410
20250219,115000,2335281710,11890,11920,11920,11890,1175
20250219,114900,2321289830,11910,11960,12010,11910,1406
20250219,114800,2304507560,11960,11920,11960,11910,968
20250219,114700,2292955080,11910,11940,11950,11910,1162
20250219,114600,2279087310,11950,11930,11980,11930,822
20250219,114500,2269261500,11930,12020,12050,11830,2751
20250219,114400,2236437220,12030,12000,12050,11930,14775
20250219,114300,2059226940,11970,11970,11970,11970,0
20250219,114200,2059226940,11970,11930,11970,11930,3200
20250219,114100,2020958130,11930,11920,11930,11910,375
20250219,114000,2016485910,11930,11930,11940,11930,433
20250219,113900,2011319750,11930,11900,11930,11900,2849
20250219,113800,1977372510,11900,11880,11900,11860,40
20250219,113700,1976896690,11860,11900,11900,11860,133
20250219,113600,1975314030,11910,11880,11910,11880,2236
20250219,113500,1948718790,11880,11850,11880,11850,104
20250219,113400,1947483840,11850,11850,11850,11850,100
20250219,113300,1946298840,11850,11860,11870,11850,1107
20250219,113200,1933168230,11860,11860,11860,11850,294
20250219,113100,1929681400,11860,11850,11860,11850,86
20250219,113000,1928661950,11860,11830,11860,11830,930
20250219,112900,1917640570,11820,11830,11830,11820,145
20250219,112800,1915926420,11830,11840,11840,11830,105
20250219,112700,1914683440,11850,11840,11850,11840,69
20250219,112600,1913866310,11840,11840,11840,11830,152
20250219,112500,1912067650,11830,11840,11850,11830,223
20250219,112400,1909428240,11850,11840,11850,11840,663
20250219,112300,1901573560,11820,11820,11820,11820,28
20250219,112200,1901242600,11820,11780,11830,11780,2963
20250219,112100,1866252060,11740,11790,11790,11740,515
20250219,112000,1860188870,11790,11790,11820,11790,308
20250219,111900,1856551740,11810,11790,11810,11790,107
20250219,111800,1855289110,11790,11810,11820,11790,159
20250219,111700,1853413200,11730,11760,11840,11720,713
20250219,111600,1844995930,11760,11770,11770,11720,372
20250219,111500,1840620980,11770,11850,11850,11770,174
20250219,111400,1838561260,11850,11780,11850,11780,358
20250219,111300,1834343950,11850,11790,11850,11780,537
20250219,111200,1828013000,11800,11810,11860,11790,1308
20250219,111100,1812568480,11870,11830,11870,11830,50
20250219,111000,1811976580,11830,11850,11890,11830,333
20250219,110900,1808029940,11900,11790,11900,11730,3205
20250219,110800,1770152740,11800,11760,11810,11690,2775
20250219,110700,1737492140,11770,11810,11810,11700,1954
20250219,110600,1714591190,11810,11810,11810,11760,782
20250219,110500,1705390920,11810,11780,11810,11760,528
20250219,110400,1699174550,11780,11850,11850,11780,533
20250219,110300,1692863250,11850,11880,11880,11850,255
20250219,110200,1689835630,11790,11790,11790,11760,995
20250219,110100,1678109200,11790,11920,11920,11760,6438
20250219,110000,1602044070,11860,11830,11950,11830,10147
20250219,105900,1481473420,11830,11790,11830,11780,1395
20250219,105800,1464973580,11780,11820,11820,11780,1320
20250219,105700,1449375680,11820,11800,11830,11750,2464
20250219,105600,1420294350,11790,11760,11790,11730,942
20250219,105500,1409199180,11720,11730,11730,11720,116
20250219,105400,1407839560,11780,11780,11790,11770,331
20250219,105300,1403940510,11780,11790,11790,11720,589
20250219,105200,1396997540,11790,11770,11790,11690,1160
20250219,105100,1383341940,11770,11720,11770,11720,92
20250219,105000,1382262450,11680,11740,11740,11680,2066
20250219,104900,1358025610,11770,11780,11780,11740,127
20250219,104800,1356532960,11790,11800,11800,11780,1185
20250219,104700,1342569810,11800,11790,11800,11740,1388
20250219,104600,1326201360,11790,11730,11800,11720,702
20250219,104500,1317940850,11730,11730,11730,11720,895
20250219,104400,1307446510,11730,11790,11840,11720,2797
20250219,104300,1274445040,11800,11660,11800,11650,13118
20250219,104200,1120747620,11660,11640,11670,11640,1187
20250219,104100,1106918110,11630,11580,11630,11580,3146
20250219,104000,1070351550,11570,11570,11570,11570,196
20250219,103900,1068083830,11570,11600,11600,11570,106
20250219,103800,1066855910,11590,11580,11620,11580,1694
20250219,103700,1047188040,11610,11600,11610,11540,564
20250219,103600,1040644080,11610,11550,11610,11550,43
20250219,103500,1040147370,11560,11630,11630,11560,84
20250219,103400,1039174230,11630,11620,11630,11620,1083
20250219,103300,1026589320,11630,11620,11630,11620,42
20250219,103200,1026100910,11630,11590,11630,11590,413
20250219,103100,1021299140,11600,11590,11600,11590,175
20250219,103000,1019269920,11610,11610,11610,11610,23
20250219,102900,1019002890,11610,11610,11610,11600,160
20250219,102800,1017145790,11610,11570,11610,11570,1584
20250219,102700,998785080,11530,11530,11530,11530,0
20250219,102600,998785080,11530,11520,11560,11520,102
20250219,102500,997607950,11590,11520,11590,11510,412
20250219,102400,992851360,11510,11540,11540,11510,131
20250219,102300,991340400,11530,11600,11600,11530,227
20250219,102200,988710950,11660,11600,11660,11530,438
20250219,102100,983622860,11600,11610,11610,11600,598
20250219,102000,976682140,11610,11610,11620,11610,552
20250219,101900,970272190,11600,11650,11680,11600,4425
20250219,101800,918658270,11630,11510,11690,11510,4224
20250219,101700,869757900,11510,11490,11520,11470,1624
20250219,101600,851087340,11480,11440,11480,11440,613
20250219,101500,844058960,11440,11400,11440,11400,11
20250219,101400,843933520,11400,11390,11440,11390,4529
20250219,101300,792231180,11390,11390,11390,11390,0
20250219,101200,792231180,11390,11390,11390,11390,0
20250219,101100,792231180,11390,11390,11390,11390,296
20250219,101000,788859740,11390,11390,11390,11390,4
20250219,100900,788814180,11340,11340,11340,11340,100
20250219,100800,787680180,11330,11330,11330,11330,2
20250219,100700,787657520,11330,11360,11360,11330,251
20250219,100600,784807690,11360,11360,11420,11360,1994
20250219,100500,762057180,11370,11310,11370,11290,315
20250219,100400,758487990,11300,11300,11300,11300,0
20250219,100300,758487990,11300,11290,11300,11290,35
20250219,100200,758092510,11290,11300,11300,11290,82
20250219,100100,757166720,11290,11250,11290,11250,367
20250219,100000,753023690,11250,11250,11250,11250,88
20250219,095900,752033690,11250,11280,11280,11250,679
20250219,095800,744377660,11280,11350,11350,11280,278
20250219,095700,741238360,11300,11310,11310,11300,442
20250219,095600,736240530,11330,11370,11370,11330,2777
20250219,095500,704713560,11420,11420,11420,11420,1000
20250219,095400,693293560,11420,11420,11420,11420,0
20250219,095300,693293560,11420,11390,11420,11370,370
20250219,095200,689081230,11390,11360,11420,11360,748
20250219,095100,680554300,11400,11400,11400,11400,0
20250219,095000,680554300,11400,11400,11400,11390,373
20250219,094900,676304720,11400,11390,11400,11390,75
20250219,094800,675449920,11390,11390,11390,11390,100
20250219,094700,674310920,11340,11380,11380,11330,101
20250219,094600,673164840,11350,11400,11400,11350,922
20250219,094500,662691920,11380,11400,11410,11370,164
20250219,094400,660824280,11400,11400,11400,11390,584
20250219,094300,654167450,11400,11390,11400,11360,62
20250219,094200,653463010,11390,11400,11400,11390,7
20250219,094100,653383220,11410,11380,11410,11380,474
20250219,094000,647986150,11370,11370,11380,11370,116
20250219,093900,646666150,11320,11370,11380,11320,1003
20250219,093800,635312020,11340,11340,11370,11340,268
20250219,093700,632269630,11310,11310,11340,11310,207
20250219,093600,629924990,11320,11310,11320,11310,500
20250219,093500,624265050,11320,11260,11320,11260,302
20250219,093400,620864420,11260,11260,11260,11260,0
20250219,093300,620864420,11260,11260,11320,11260,126
20250219,093200,619440500,11260,11260,11260,11260,65
20250219,093100,618708600,11250,11260,11310,11250,115
20250219,093000,617413730,11260,11270,11270,11260,113
20250219,092900,616140840,11250,11290,11320,11250,189
20250219,092800,614008570,11310,11290,11310,11250,962
20250219,092700,603153270,11250,11290,11290,11250,191
20250219,092600,601001200,11300,11370,11370,11300,1073
20250219,092500,588828040,11360,11360,11360,11360,382
20250219,092400,584488520,11370,11430,11430,11370,165
20250219,092300,582609500,11440,11350,11440,11340,287
20250219,092200,579335380,11350,11430,11430,11340,309
20250219,092100,575826580,11430,11360,11430,11340,494
20250219,092000,570189630,11440,11300,11440,11300,551
20250219,091900,563926250,11290,11290,11290,11290,97
20250219,091800,562831120,11270,11350,11350,11270,908
20250219,091700,552555600,11340,11340,11340,11340,64
20250219,091600,551829840,11330,11300,11330,11300,345
20250219,091500,547922220,11230,11410,11410,11230,1683
20250219,091400,528829380,11450,11510,11510,11420,959
20250219,091300,517817750,11510,11700,11700,11510,4921
20250219,091200,460812450,11700,11570,11750,11570,5346
20250219,091100,398707330,11580,11500,11580,11500,1548
20250219,091000,380852960,11500,11560,11560,11420,3687
20250219,090900,338317320,11600,11570,11600,11390,5221
20250219,090800,278029360,11570,11310,11570,11310,11205
20250219,090700,149722030,11310,11370,11380,11310,1848
20250219,090600,128748750,11310,11250,11490,11250,8556
20250219,090500,31510230,11260,11200,11300,11200,1812
20250219,090400,11159930,11180,10950,11190,10950,584
20250219,090300,4722950,10950,10880,10950,10880,185
20250219,090200,2709410,10780,10780,10780,10780,0
20250219,090100,2709410,10780,10780,10780,10780,0
20250219,090000,2709410,10780,10890,10890,10780,249