KissMeData/187870/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204000,118449070,11620,11620,11620,11620,304
20250219,203900,118449070,11620,11620,11620,11620,0
20250219,203800,118449070,11620,11620,11620,11620,0
20250219,203700,118449070,11620,11620,11620,11620,0
20250219,203600,118449070,11620,11620,11620,11620,0
20250219,203500,118449070,11620,11620,11620,11620,0
20250219,203400,118449070,11620,11620,11620,11620,0
20250219,203300,118449070,11620,11620,11620,11620,0
20250219,203200,118449070,11620,11620,11620,11620,0
20250219,203100,118449070,11620,11620,11620,11620,0
20250219,203000,118449070,11620,11620,11620,11620,0
20250219,202900,118449070,11620,11620,11620,11620,0
20250219,202800,118449070,11620,11620,11620,11620,0
20250219,202700,118449070,11620,11620,11620,11620,0
20250219,202600,118449070,11620,11620,11620,11620,0
20250219,202500,118449070,11620,11620,11620,11620,0
20250219,202400,118449070,11620,11620,11620,11620,0
20250219,202300,118449070,11620,11620,11620,11620,0
20250219,202200,118449070,11620,11620,11620,11620,0
20250219,202100,118449070,11620,11620,11620,11620,0
20250219,202000,118449070,11620,11620,11620,11620,0
20250219,201900,118449070,11620,11620,11620,11620,0
20250219,201800,118449070,11620,11620,11620,11620,0
20250219,201700,118449070,11620,11620,11620,11620,0
20250219,201600,118449070,11620,11620,11620,11620,0
20250219,201500,118449070,11620,11620,11620,11620,0
20250219,201400,118449070,11620,11620,11620,11620,0
20250219,201300,118449070,11620,11620,11620,11620,0
20250219,201200,118449070,11620,11620,11620,11620,0
20250219,201100,118449070,11620,11620,11620,11620,0
20250219,201000,118449070,11620,11620,11620,11620,304
20250219,200900,118449070,11620,11620,11620,11620,0
20250219,200800,118449070,11620,11620,11620,11620,0
20250219,200700,118449070,11620,11620,11620,11620,0
20250219,200600,118449070,11620,11620,11620,11620,0
20250219,200500,118449070,11620,11620,11620,11620,0
20250219,200400,118449070,11620,11620,11620,11620,0
20250219,200300,118449070,11620,11620,11620,11620,0
20250219,200200,118449070,11620,11620,11620,11620,0
20250219,200100,118449070,11620,11620,11620,11620,0
20250219,200000,118449070,11620,11620,11620,11620,0
20250219,195900,118449070,11620,11620,11620,11620,0
20250219,195800,118449070,11620,11620,11620,11620,0
20250219,195700,118449070,11620,11620,11620,11620,0
20250219,195600,118449070,11620,11620,11620,11620,0
20250219,195500,118449070,11620,11620,11620,11620,0
20250219,195400,118449070,11620,11620,11620,11620,0
20250219,195300,118449070,11620,11620,11620,11620,0
20250219,195200,118449070,11620,11620,11620,11620,0
20250219,195100,118449070,11620,11620,11620,11620,0
20250219,195000,118449070,11620,11620,11620,11620,0
20250219,194900,118449070,11620,11620,11620,11620,0
20250219,194800,118449070,11620,11620,11620,11620,0
20250219,194700,118449070,11620,11620,11620,11620,0
20250219,194600,118449070,11620,11620,11620,11620,0
20250219,194500,118449070,11620,11620,11620,11620,0
20250219,194400,118449070,11620,11620,11620,11620,0
20250219,194300,118449070,11620,11620,11620,11620,0
20250219,194200,118449070,11620,11620,11620,11620,0
20250219,194100,118449070,11620,11620,11620,11620,0
20250219,194000,118449070,11620,11620,11620,11620,304
20250219,193900,118449070,11620,11620,11620,11620,0
20250219,193800,118449070,11620,11620,11620,11620,0
20250219,193700,118449070,11620,11620,11620,11620,0
20250219,193600,118449070,11620,11620,11620,11620,0
20250219,193500,118449070,11620,11620,11620,11620,0
20250219,193400,118449070,11620,11620,11620,11620,0
20250219,193300,118449070,11620,11620,11620,11620,0
20250219,193200,118449070,11620,11620,11620,11620,0
20250219,193100,118449070,11620,11620,11620,11620,0
20250219,193000,118449070,11620,11620,11620,11620,0
20250219,192900,118449070,11620,11620,11620,11620,0
20250219,192800,118449070,11620,11620,11620,11620,0
20250219,192700,118449070,11620,11620,11620,11620,0
20250219,192600,118449070,11620,11620,11620,11620,0
20250219,192500,118449070,11620,11620,11620,11620,0
20250219,192400,118449070,11620,11620,11620,11620,0
20250219,192300,118449070,11620,11620,11620,11620,0
20250219,192200,118449070,11620,11620,11620,11620,0
20250219,192100,118449070,11620,11620,11620,11620,0
20250219,192000,118449070,11620,11620,11620,11620,0
20250219,191900,118449070,11620,11620,11620,11620,0
20250219,191800,118449070,11620,11620,11620,11620,0
20250219,191700,118449070,11620,11620,11620,11620,0
20250219,191600,118449070,11620,11620,11620,11620,0
20250219,191500,118449070,11620,11620,11620,11620,0
20250219,191400,118449070,11620,11620,11620,11620,0
20250219,191300,118449070,11620,11620,11620,11620,0
20250219,191200,118449070,11620,11620,11620,11620,0
20250219,191100,118449070,11620,11620,11620,11620,0
20250219,191000,118449070,11620,11620,11620,11620,304
20250219,190900,118449070,11620,11620,11620,11620,0
20250219,190800,118449070,11620,11620,11620,11620,0
20250219,190700,118449070,11620,11620,11620,11620,0
20250219,190600,118449070,11620,11620,11620,11620,0
20250219,190500,118449070,11620,11620,11620,11620,0
20250219,190400,118449070,11620,11620,11620,11620,0
20250219,190300,118449070,11620,11620,11620,11620,0
20250219,190200,118449070,11620,11620,11620,11620,0
20250219,190100,118449070,11620,11620,11620,11620,0
20250219,190000,118449070,11620,11620,11620,11620,0
20250219,185900,118449070,11620,11620,11620,11620,0
20250219,185800,118449070,11620,11620,11620,11620,0
20250219,185700,118449070,11620,11620,11620,11620,0
20250219,185600,118449070,11620,11620,11620,11620,0
20250219,185500,118449070,11620,11620,11620,11620,0
20250219,185400,118449070,11620,11620,11620,11620,0
20250219,185300,118449070,11620,11620,11620,11620,0
20250219,185200,118449070,11620,11620,11620,11620,0
20250219,185100,118449070,11620,11620,11620,11620,0
20250219,185000,118449070,11620,11620,11620,11620,0
20250219,184900,118449070,11620,11620,11620,11620,0
20250219,184800,118449070,11620,11620,11620,11620,0
20250219,184700,118449070,11620,11620,11620,11620,0
20250219,184600,118449070,11620,11620,11620,11620,0
20250219,184500,118449070,11620,11620,11620,11620,0
20250219,184400,118449070,11620,11620,11620,11620,0
20250219,184300,118449070,11620,11620,11620,11620,0
20250219,184200,118449070,11620,11620,11620,11620,0
20250219,184100,118449070,11620,11620,11620,11620,0
20250219,184000,118449070,11620,11620,11620,11620,304
20250219,183900,118449070,11620,11620,11620,11620,0
20250219,183800,118449070,11620,11620,11620,11620,0
20250219,183700,118449070,11620,11620,11620,11620,0
20250219,183600,118449070,11620,11620,11620,11620,0
20250219,183500,118449070,11620,11620,11620,11620,0
20250219,183400,118449070,11620,11620,11620,11620,0
20250219,183300,118449070,11620,11620,11620,11620,0
20250219,183200,118449070,11620,11620,11620,11620,0
20250219,183100,118449070,11620,11620,11620,11620,0
20250219,183000,118449070,11620,11620,11620,11620,0
20250219,182900,118449070,11620,11620,11620,11620,0
20250219,182800,118449070,11620,11620,11620,11620,0
20250219,182700,118449070,11620,11620,11620,11620,0
20250219,182600,118449070,11620,11620,11620,11620,0
20250219,182500,118449070,11620,11620,11620,11620,0
20250219,182400,118449070,11620,11620,11620,11620,0
20250219,182300,118449070,11620,11620,11620,11620,0
20250219,182200,118449070,11620,11620,11620,11620,0
20250219,182100,118449070,11620,11620,11620,11620,0
20250219,182000,118449070,11620,11620,11620,11620,0
20250219,181900,118449070,11620,11620,11620,11620,0
20250219,181800,118449070,11620,11620,11620,11620,0
20250219,181700,118449070,11620,11620,11620,11620,0
20250219,181600,118449070,11620,11620,11620,11620,0
20250219,181500,118449070,11620,11620,11620,11620,0
20250219,181400,118449070,11620,11620,11620,11620,0
20250219,181300,118449070,11620,11620,11620,11620,0
20250219,181200,118449070,11620,11620,11620,11620,0
20250219,181100,118449070,11620,11620,11620,11620,0
20250219,181000,118449070,11620,11620,11620,11620,304
20250219,180900,118449070,11620,11620,11620,11620,0
20250219,180800,118449070,11620,11620,11620,11620,0
20250219,180700,118449070,11620,11620,11620,11620,0
20250219,180600,118449070,11620,11620,11620,11620,0
20250219,180500,118449070,11620,11620,11620,11620,0
20250219,180400,118449070,11620,11620,11620,11620,0
20250219,180300,118449070,11620,11620,11620,11620,0
20250219,180200,118449070,11620,11620,11620,11620,0
20250219,180100,118449070,11620,11620,11620,11620,0
20250219,180000,118449070,11620,11620,11620,11620,0
20250219,175900,118449070,11620,11620,11620,11620,0
20250219,175800,118449070,11620,11620,11620,11620,0
20250219,175700,118449070,11620,11620,11620,11620,0
20250219,175600,118449070,11620,11620,11620,11620,0
20250219,175500,118449070,11620,11620,11620,11620,0
20250219,175400,118449070,11620,11620,11620,11620,0
20250219,175300,118449070,11620,11620,11620,11620,0
20250219,175200,118449070,11620,11620,11620,11620,0
20250219,175100,118449070,11620,11620,11620,11620,0
20250219,175000,118449070,11620,11620,11620,11620,0
20250219,174900,118449070,11620,11620,11620,11620,0
20250219,174800,118449070,11620,11620,11620,11620,0
20250219,174700,118449070,11620,11620,11620,11620,0
20250219,174600,118449070,11620,11620,11620,11620,0
20250219,174500,118449070,11620,11620,11620,11620,0
20250219,174400,118449070,11620,11620,11620,11620,0
20250219,174300,118449070,11620,11620,11620,11620,0
20250219,174200,118449070,11620,11620,11620,11620,0
20250219,174100,118449070,11620,11620,11620,11620,0
20250219,174000,118449070,11620,11620,11620,11620,304
20250219,173900,118449070,11620,11620,11620,11620,0
20250219,173800,118449070,11620,11620,11620,11620,0
20250219,173700,118449070,11620,11620,11620,11620,0
20250219,173600,118449070,11620,11620,11620,11620,0
20250219,173500,118449070,11620,11620,11620,11620,0
20250219,173400,118449070,11620,11620,11620,11620,0
20250219,173300,118449070,11620,11620,11620,11620,0
20250219,173200,118449070,11620,11620,11620,11620,0
20250219,173100,118449070,11620,11620,11620,11620,0
20250219,173000,118449070,11620,11620,11620,11620,0
20250219,172900,118449070,11620,11620,11620,11620,0
20250219,172800,118449070,11620,11620,11620,11620,0
20250219,172700,118449070,11620,11620,11620,11620,0
20250219,172600,118449070,11620,11620,11620,11620,0
20250219,172500,118449070,11620,11620,11620,11620,0
20250219,172400,118449070,11620,11620,11620,11620,0
20250219,172300,118449070,11620,11620,11620,11620,0
20250219,172200,118449070,11620,11620,11620,11620,0
20250219,172100,118449070,11620,11620,11620,11620,0
20250219,172000,118449070,11620,11620,11620,11620,0
20250219,171900,118449070,11620,11620,11620,11620,0
20250219,171800,118449070,11620,11620,11620,11620,0
20250219,171700,118449070,11620,11620,11620,11620,0
20250219,171600,118449070,11620,11620,11620,11620,0
20250219,171500,118449070,11620,11620,11620,11620,0
20250219,171400,118449070,11620,11620,11620,11620,0
20250219,171300,118449070,11620,11620,11620,11620,0
20250219,171200,118449070,11620,11620,11620,11620,0
20250219,171100,118449070,11620,11620,11620,11620,0
20250219,171000,118449070,11620,11620,11620,11620,304
20250219,170900,118449070,11620,11620,11620,11620,0
20250219,170800,118449070,11620,11620,11620,11620,0
20250219,170700,118449070,11620,11620,11620,11620,0
20250219,170600,118449070,11620,11620,11620,11620,0
20250219,170500,118449070,11620,11620,11620,11620,0
20250219,170400,118449070,11620,11620,11620,11620,0
20250219,170300,118449070,11620,11620,11620,11620,0
20250219,170200,118449070,11620,11620,11620,11620,0
20250219,170100,118449070,11620,11620,11620,11620,0
20250219,170000,118449070,11620,11620,11620,11620,0
20250219,165900,118449070,11620,11620,11620,11620,0
20250219,165800,118449070,11620,11620,11620,11620,0
20250219,165700,118449070,11620,11620,11620,11620,0
20250219,165600,118449070,11620,11620,11620,11620,0
20250219,165500,118449070,11620,11620,11620,11620,0
20250219,165400,118449070,11620,11620,11620,11620,0
20250219,165300,118449070,11620,11620,11620,11620,0
20250219,165200,118449070,11620,11620,11620,11620,0
20250219,165100,118449070,11620,11620,11620,11620,0
20250219,165000,118449070,11620,11620,11620,11620,0
20250219,164900,118449070,11620,11620,11620,11620,0
20250219,164800,118449070,11620,11620,11620,11620,0
20250219,164700,118449070,11620,11620,11620,11620,0
20250219,164600,118449070,11620,11620,11620,11620,0
20250219,164500,118449070,11620,11620,11620,11620,0
20250219,164400,118449070,11620,11620,11620,11620,0
20250219,164300,118449070,11620,11620,11620,11620,0
20250219,164200,118449070,11620,11620,11620,11620,0
20250219,164100,118449070,11620,11620,11620,11620,0
20250219,164000,118449070,11620,11620,11620,11620,304
20250219,163900,118449070,11620,11620,11620,11620,0
20250219,163800,118449070,11620,11620,11620,11620,0
20250219,163700,118449070,11620,11620,11620,11620,0
20250219,163600,118449070,11620,11620,11620,11620,0
20250219,163500,118449070,11620,11620,11620,11620,0
20250219,163400,118449070,11620,11620,11620,11620,0
20250219,163300,118449070,11620,11620,11620,11620,0
20250219,163200,118449070,11620,11620,11620,11620,0
20250219,163100,118449070,11620,11620,11620,11620,0
20250219,163000,118449070,11620,11620,11620,11620,0
20250219,162900,118449070,11620,11620,11620,11620,0
20250219,162800,118449070,11620,11620,11620,11620,0
20250219,162700,118449070,11620,11620,11620,11620,0
20250219,162600,118449070,11620,11620,11620,11620,0
20250219,162500,118449070,11620,11620,11620,11620,0
20250219,162400,118449070,11620,11620,11620,11620,0
20250219,162300,118449070,11620,11620,11620,11620,0
20250219,162200,118449070,11620,11620,11620,11620,0
20250219,162100,118449070,11620,11620,11620,11620,0
20250219,162000,118449070,11620,11620,11620,11620,0
20250219,161900,118449070,11620,11620,11620,11620,0
20250219,161800,118449070,11620,11620,11620,11620,0
20250219,161700,118449070,11620,11620,11620,11620,0
20250219,161600,118449070,11620,11620,11620,11620,0
20250219,161500,118449070,11620,11620,11620,11620,0
20250219,161400,118449070,11620,11620,11620,11620,0
20250219,161300,118449070,11620,11620,11620,11620,0
20250219,161200,118449070,11620,11620,11620,11620,0
20250219,161100,118449070,11620,11620,11620,11620,0
20250219,161000,118449070,11620,11620,11620,11620,304
20250219,160900,118449070,11620,11620,11620,11620,0
20250219,160800,118449070,11620,11620,11620,11620,0
20250219,160700,118449070,11620,11620,11620,11620,0
20250219,160600,118449070,11620,11620,11620,11620,0
20250219,160500,118449070,11620,11620,11620,11620,0
20250219,160400,118449070,11620,11620,11620,11620,0
20250219,160300,118449070,11620,11620,11620,11620,0
20250219,160200,118449070,11620,11620,11620,11620,0
20250219,160100,118449070,11620,11620,11620,11620,0
20250219,160000,118449070,11620,11620,11620,11620,0
20250219,155900,118449070,11620,11620,11620,11620,0
20250219,155800,118449070,11620,11620,11620,11620,0
20250219,155700,118449070,11620,11620,11620,11620,0
20250219,155600,118449070,11620,11620,11620,11620,0
20250219,155500,118449070,11620,11620,11620,11620,0
20250219,155400,118449070,11620,11620,11620,11620,0
20250219,155300,118449070,11620,11620,11620,11620,0
20250219,155200,118449070,11620,11620,11620,11620,0
20250219,155100,118449070,11620,11620,11620,11620,0
20250219,155000,118449070,11620,11620,11620,11620,0
20250219,154900,118449070,11620,11620,11620,11620,0
20250219,154800,118449070,11620,11620,11620,11620,0
20250219,154700,118449070,11620,11620,11620,11620,0
20250219,154600,118449070,11620,11620,11620,11620,0
20250219,154500,118449070,11620,11620,11620,11620,0
20250219,154400,118449070,11620,11620,11620,11620,0
20250219,154300,118449070,11620,11620,11620,11620,0
20250219,154200,118449070,11620,11620,11620,11620,0
20250219,154100,118449070,11620,11620,11620,11620,0
20250219,154000,118449070,11620,11620,11620,11620,304
20250219,153900,118449070,11620,11620,11620,11620,0
20250219,153800,118449070,11620,11620,11620,11620,0
20250219,153700,118449070,11620,11620,11620,11620,0
20250219,153600,118449070,11620,11620,11620,11620,0
20250219,153500,118449070,11620,11620,11620,11620,0
20250219,153400,118449070,11620,11620,11620,11620,0
20250219,153300,118449070,11620,11620,11620,11620,0
20250219,153200,118449070,11620,11620,11620,11620,0
20250219,153100,118449070,11620,11620,11620,11620,0
20250219,153000,118449070,11620,11620,11620,11620,304
20250219,152900,114916590,11700,11700,11700,11700,0
20250219,152800,114916590,11700,11700,11700,11700,0
20250219,152700,114916590,11700,11700,11700,11700,0
20250219,152600,114916590,11700,11700,11700,11700,0
20250219,152500,114916590,11700,11700,11700,11700,0
20250219,152400,114916590,11700,11700,11700,11700,0
20250219,152300,114916590,11700,11700,11700,11700,0
20250219,152200,114916590,11700,11700,11700,11700,0
20250219,152100,114916590,11700,11700,11700,11700,0
20250219,152000,114916590,11700,11700,11700,11700,0
20250219,151900,114916590,11700,11640,11700,11640,66
20250219,151800,114146320,11640,11640,11640,11640,16
20250219,151700,113960080,11640,11640,11640,11640,42
20250219,151600,113471200,11640,11640,11640,11640,180
20250219,151500,111376000,11660,11660,11660,11660,14
20250219,151400,111212760,11640,11640,11640,11640,0
20250219,151300,111212760,11640,11640,11640,11640,0
20250219,151200,111212760,11640,11640,11640,11640,14
20250219,151100,111049800,11680,11680,11680,11680,0
20250219,151000,111049800,11680,11680,11680,11680,0
20250219,150900,111049800,11680,11680,11680,11680,30
20250219,150800,110699400,11690,11690,11690,11690,10
20250219,150700,110582500,11690,11690,11690,11690,0
20250219,150600,110582500,11690,11650,11690,11650,19
20250219,150500,110360950,11630,11630,11630,11630,21
20250219,150400,110116720,11640,11640,11640,11640,1
20250219,150300,110105080,11630,11630,11630,11630,14
20250219,150200,109942260,11640,11640,11640,11640,2
20250219,150100,109918980,11630,11630,11630,11630,14
20250219,150000,109756160,11640,11640,11640,11640,4
20250219,145900,109709600,11650,11650,11650,11650,0
20250219,145800,109709600,11650,11640,11650,11640,50
20250219,145700,109127120,11630,11630,11630,11630,14
20250219,145600,108964300,11640,11640,11640,11640,14
20250219,145500,108801340,11630,11630,11630,11630,14
20250219,145400,108638520,11630,11630,11630,11630,0
20250219,145300,108638520,11630,11630,11630,11630,46
20250219,145200,108103540,11620,11620,11620,11620,14
20250219,145100,107940860,11620,11620,11620,11620,1
20250219,145000,107929240,11620,11620,11620,11620,14
20250219,144900,107766560,11620,11620,11620,11620,0
20250219,144800,107766560,11620,11620,11620,11620,28
20250219,144700,107441200,11630,11630,11630,11630,0
20250219,144600,107441200,11630,11620,11630,11620,38
20250219,144500,106999500,11630,11630,11630,11630,0
20250219,144400,106999500,11630,11630,11630,11630,0
20250219,144300,106999500,11630,11630,11630,11630,0
20250219,144200,106999500,11630,11630,11630,11630,0
20250219,144100,106999500,11630,11620,11630,11620,9
20250219,144000,106894880,11620,11620,11620,11620,9
20250219,143900,106790300,11620,11620,11620,11620,27
20250219,143800,106476560,11630,11630,11630,11630,0
20250219,143700,106476560,11630,11630,11630,11630,10
20250219,143600,106360260,11630,11630,11630,11630,0
20250219,143500,106360260,11630,11630,11630,11630,14
20250219,143400,106197440,11640,11640,11640,11640,0
20250219,143300,106197440,11640,11650,11650,11640,2
20250219,143200,106174150,11640,11640,11640,11640,2
20250219,143100,106150870,11640,11650,11650,11640,16
20250219,143000,105964590,11650,11630,11650,11630,16
20250219,142900,105778390,11630,11640,11640,11630,12
20250219,142800,105638770,11630,11630,11630,11630,9
20250219,142700,105534100,11630,11630,11640,11630,10
20250219,142600,105417760,11650,11650,11650,11650,0
20250219,142500,105417760,11650,11620,11650,11620,69
20250219,142400,104615810,11620,11600,11620,11600,58
20250219,142300,103942270,11600,11600,11600,11600,38
20250219,142200,103501470,11600,11600,11600,11600,16
20250219,142100,103315870,11600,11600,11600,11600,30
20250219,142000,102967870,11600,11600,11600,11600,0
20250219,141900,102967870,11600,11600,11600,11600,16
20250219,141800,102782270,11600,11600,11610,11600,38
20250219,141700,102341420,11610,11620,11620,11610,1206
20250219,141600,88334980,11630,11640,11640,11630,16
20250219,141500,88148860,11640,11630,11640,11630,11
20250219,141400,88020860,11630,11620,11630,11620,24
20250219,141300,87741880,11640,11640,11640,11640,0
20250219,141200,87741880,11640,11640,11640,11640,20
20250219,141100,87509080,11640,11630,11640,11630,20
20250219,141000,87276420,11630,11630,11630,11630,0
20250219,140900,87276420,11630,11630,11630,11630,14
20250219,140800,87113600,11630,11630,11630,11630,0
20250219,140700,87113600,11630,11630,11630,11630,14
20250219,140600,86950780,11630,11630,11630,11630,0
20250219,140500,86950780,11630,11630,11630,11630,14
20250219,140400,86787960,11630,11630,11630,11630,0
20250219,140300,86787960,11630,11630,11630,11630,44
20250219,140200,86276240,11630,11630,11630,11630,0
20250219,140100,86276240,11630,11630,11630,11630,14
20250219,140000,86113420,11630,11630,11630,11630,0
20250219,135900,86113420,11630,11630,11630,11630,24
20250219,135800,85834300,11630,11630,11630,11630,0
20250219,135700,85834300,11630,11630,11630,11630,14
20250219,135600,85671480,11630,11630,11630,11630,24
20250219,135500,85392360,11630,11630,11630,11630,0
20250219,135400,85392360,11630,11630,11630,11630,14
20250219,135300,85229540,11630,11630,11630,11630,0
20250219,135200,85229540,11630,11630,11630,11630,14
20250219,135100,85066720,11630,11630,11630,11630,20
20250219,135000,84834120,11630,11630,11630,11630,14
20250219,134900,84671300,11630,11630,11630,11630,14
20250219,134800,84508480,11620,11620,11620,11620,14
20250219,134700,84345800,11630,11630,11630,11630,0
20250219,134600,84345800,11630,11630,11630,11630,0
20250219,134500,84345800,11630,11630,11630,11630,13
20250219,134400,84194610,11630,11640,11640,11630,3
20250219,134300,84159700,11640,11640,11640,11640,2
20250219,134200,84136420,11630,11630,11630,11630,14
20250219,134100,83973600,11630,11630,11630,11630,14
20250219,134000,83810780,11620,11620,11620,11620,0
20250219,133900,83810780,11620,11620,11620,11620,28
20250219,133800,83485420,11620,11620,11620,11620,0
20250219,133700,83485420,11620,11620,11620,11620,14
20250219,133600,83322740,11620,11620,11620,11620,0
20250219,133500,83322740,11620,11620,11620,11620,14
20250219,133400,83160060,11630,11630,11630,11630,0
20250219,133300,83160060,11630,11630,11630,11630,0
20250219,133200,83160060,11630,11620,11630,11620,49
20250219,133100,82590540,11620,11620,11620,11620,28
20250219,133000,82265180,11620,11620,11620,11620,10
20250219,132900,82148980,11630,11630,11630,11630,2
20250219,132800,82125720,11630,11630,11630,11630,8
20250219,132700,82032680,11630,11630,11630,11630,14
20250219,132600,81869860,11630,11630,11630,11630,0
20250219,132500,81869860,11630,11630,11630,11630,0
20250219,132400,81869860,11630,11620,11630,11620,62
20250219,132300,81149180,11630,11630,11630,11630,0
20250219,132200,81149180,11630,11630,11630,11630,23
20250219,132100,80881690,11630,11630,11630,11630,1
20250219,132000,80870060,11620,11620,11620,11620,8
20250219,131900,80777100,11620,11620,11620,11620,0
20250219,131800,80777100,11620,11620,11620,11620,266
20250219,131700,77686180,11620,11620,11620,11620,1
20250219,131600,77674560,11610,11620,11620,11610,16
20250219,131500,77488780,11620,11620,11620,11620,2
20250219,131400,77465540,11610,11610,11610,11610,14
20250219,131300,77303000,11610,11610,11610,11610,14
20250219,131200,77140460,11610,11610,11610,11610,0
20250219,131100,77140460,11610,11610,11610,11610,34
20250219,131000,76745720,11610,11610,11610,11610,0
20250219,130900,76745720,11610,11610,11610,11610,14
20250219,130800,76583180,11620,11620,11620,11620,0
20250219,130700,76583180,11620,11620,11620,11610,32
20250219,130600,76211620,11620,11620,11620,11620,3
20250219,130500,76176760,11610,11610,11610,11610,14
20250219,130400,76014220,11610,11610,11610,11610,0
20250219,130300,76014220,11610,11610,11610,11610,14
20250219,130200,75851680,11620,11620,11620,11620,0
20250219,130100,75851680,11620,11630,11630,11620,222
20250219,130000,73271240,11630,11630,11630,11630,20
20250219,125900,73038640,11630,11640,11640,11630,8
20250219,125800,72945560,11630,11620,11630,11620,28
20250219,125700,72620060,11620,11620,11620,11620,0
20250219,125600,72620060,11620,11620,11620,11620,0
20250219,125500,72620060,11620,11620,11620,11620,0
20250219,125400,72620060,11620,11620,11620,11620,0
20250219,125300,72620060,11620,11620,11620,11620,0
20250219,125200,72620060,11620,11640,11640,11610,416
20250219,125100,67782120,11640,11640,11640,11640,0
20250219,125000,67782120,11640,11640,11640,11640,55
20250219,124900,67141920,11640,11640,11640,11640,0
20250219,124800,67141920,11640,11640,11640,11640,26
20250219,124700,66839280,11650,11650,11650,11650,0
20250219,124600,66839280,11650,11650,11650,11650,12
20250219,124500,66699480,11650,11650,11650,11650,0
20250219,124400,66699480,11650,11650,11650,11650,28
20250219,124300,66373280,11650,11660,11660,11650,102
20250219,124200,65184960,11660,11660,11660,11660,50
20250219,124100,64601960,11660,11660,11660,11660,14
20250219,124000,64438720,11660,11660,11660,11660,0
20250219,123900,64438720,11660,11660,11660,11660,0
20250219,123800,64438720,11660,11660,11660,11660,11
20250219,123700,64310460,11660,11670,11670,11660,33
20250219,123600,63925670,11660,11660,11660,11660,0
20250219,123500,63925670,11660,11660,11660,11660,14
20250219,123400,63762430,11660,11660,11660,11660,2
20250219,123300,63739110,11660,11660,11660,11660,14
20250219,123200,63575870,11670,11670,11670,11670,0
20250219,123100,63575870,11670,11670,11670,11670,2
20250219,123000,63552530,11670,11670,11670,11670,0
20250219,122900,63552530,11670,11670,11670,11670,14
20250219,122800,63389150,11670,11670,11670,11670,14
20250219,122700,63225770,11670,11670,11670,11670,0
20250219,122600,63225770,11670,11670,11670,11670,14
20250219,122500,63062390,11670,11670,11670,11670,0
20250219,122400,63062390,11670,11670,11670,11670,14
20250219,122300,62899010,11670,11670,11670,11670,0
20250219,122200,62899010,11670,11670,11670,11670,44
20250219,122100,62385530,11670,11670,11670,11670,0
20250219,122000,62385530,11670,11670,11670,11670,17
20250219,121900,62187140,11660,11660,11660,11660,0
20250219,121800,62187140,11660,11660,11660,11660,14
20250219,121700,62023900,11670,11670,11670,11670,0
20250219,121600,62023900,11670,11670,11670,11670,11
20250219,121500,61895530,11670,11670,11670,11670,14
20250219,121400,61732150,11680,11680,11680,11680,47
20250219,121300,61183190,11670,11670,11670,11670,14
20250219,121200,61019810,11670,11670,11670,11670,13
20250219,121100,60868100,11660,11660,11660,11660,14
20250219,121000,60704860,11670,11670,11670,11670,1
20250219,120900,60693190,11660,11670,11670,11660,100
20250219,120800,59526570,11670,11670,11670,11670,0
20250219,120700,59526570,11670,11670,11670,11670,28
20250219,120600,59199810,11670,11670,11670,11670,9
20250219,120500,59094780,11680,11680,11680,11680,26
20250219,120400,58791100,11680,11680,11680,11680,0
20250219,120300,58791100,11680,11680,11680,11680,20
20250219,120200,58557500,11690,11690,11690,11690,0
20250219,120100,58557500,11690,11690,11690,11690,12
20250219,120000,58417220,11690,11690,11690,11690,24
20250219,115900,58136660,11690,11690,11690,11690,6
20250219,115800,58066520,11690,11690,11690,11690,22
20250219,115700,57809340,11690,11690,11690,11690,0
20250219,115600,57809340,11690,11690,11690,11690,8
20250219,115500,57715820,11690,11690,11690,11690,0
20250219,115400,57715820,11690,11690,11690,11690,14
20250219,115300,57552160,11730,11730,11730,11730,0
20250219,115200,57552160,11730,11730,11730,11730,0
20250219,115100,57552160,11730,11730,11730,11730,0
20250219,115000,57552160,11730,11730,11730,11730,6
20250219,114900,57481780,11760,11760,11760,11760,0
20250219,114800,57481780,11760,11740,11760,11740,51
20250219,114700,56882040,11730,11720,11730,11720,44
20250219,114600,56366060,11680,11680,11680,11680,0
20250219,114500,56366060,11680,11680,11680,11680,0
20250219,114400,56366060,11680,11680,11680,11680,0
20250219,114300,56366060,11680,11670,11680,11670,31
20250219,114200,56004190,11670,11670,11670,11670,0
20250219,114100,56004190,11670,11670,11680,11670,35
20250219,114000,55595670,11670,11670,11670,11670,1
20250219,113900,55584000,11670,11670,11670,11670,28
20250219,113800,55257240,11670,11670,11670,11670,0
20250219,113700,55257240,11670,11670,11670,11670,14
20250219,113600,55093860,11670,11670,11670,11670,0
20250219,113500,55093860,11670,11670,11670,11670,14
20250219,113400,54930480,11670,11670,11670,11670,0
20250219,113300,54930480,11670,11670,11670,11670,0
20250219,113200,54930480,11670,11670,11670,11670,0
20250219,113100,54930480,11670,11680,11680,11670,312
20250219,113000,51289390,11730,11730,11730,11730,0
20250219,112900,51289390,11730,11740,11740,11690,25
20250219,112800,50996530,11690,11660,11740,11660,46
20250219,112700,50458860,11660,11660,11660,11660,0
20250219,112600,50458860,11660,11660,11660,11660,14
20250219,112500,50295620,11670,11670,11670,11670,9
20250219,112400,50190590,11660,11660,11660,11660,15
20250219,112300,50015690,11670,11670,11670,11670,0
20250219,112200,50015690,11670,11670,11670,11670,13
20250219,112100,49863980,11670,11670,11670,11670,0
20250219,112000,49863980,11670,11670,11670,11670,28
20250219,111900,49537220,11670,11670,11670,11670,0
20250219,111800,49537220,11670,11670,11670,11670,28
20250219,111700,49210460,11670,11670,11670,11670,14
20250219,111600,49047080,11680,11680,11680,11680,0
20250219,111500,49047080,11680,11680,11680,11680,0
20250219,111400,49047080,11680,11680,11680,11680,0
20250219,111300,49047080,11680,11680,11680,11680,0
20250219,111200,49047080,11680,11680,11680,11680,0
20250219,111100,49047080,11680,11680,11680,11680,0
20250219,111000,49047080,11680,11670,11680,11670,26
20250219,110900,48743540,11660,11660,11660,11660,14
20250219,110800,48580300,11670,11670,11670,11670,0
20250219,110700,48580300,11670,11670,11670,11670,14
20250219,110600,48416920,11680,11680,11680,11680,0
20250219,110500,48416920,11680,11680,11680,11680,2
20250219,110400,48393560,11680,11680,11680,11680,8
20250219,110300,48300120,11680,11680,11680,11680,10
20250219,110200,48183320,11680,11680,11680,11680,24
20250219,110100,47903000,11690,11690,11690,11690,10
20250219,110000,47786100,11690,11690,11690,11690,16
20250219,105900,47599060,11700,11700,11700,11700,2
20250219,105800,47575660,11690,11690,11690,11690,14
20250219,105700,47412000,11760,11760,11760,11760,0
20250219,105600,47412000,11760,11760,11760,11760,0
20250219,105500,47412000,11760,11760,11760,11760,0
20250219,105400,47412000,11760,11760,11760,11760,0
20250219,105300,47412000,11760,11760,11760,11760,0
20250219,105200,47412000,11760,11700,11760,11700,41
20250219,105100,46930790,11750,11750,11750,11750,0
20250219,105000,46930790,11750,11700,11750,11700,59
20250219,104900,46239260,11710,11710,11710,11710,0
20250219,104800,46239260,11710,11710,11710,11710,0
20250219,104700,46239260,11710,11720,11720,11710,4
20250219,104600,46192400,11710,11680,11710,11680,51
20250219,104500,45596690,11670,11670,11670,11670,14
20250219,104400,45433310,11640,11640,11640,11640,0
20250219,104300,45433310,11640,11640,11640,11640,23
20250219,104200,45165590,11640,11640,11640,11640,0
20250219,104100,45165590,11640,11640,11640,11640,28
20250219,104000,44839670,11640,11640,11640,11640,0
20250219,103900,44839670,11640,11650,11650,11640,33
20250219,103800,44455500,11640,11640,11640,11640,20
20250219,103700,44222700,11640,11640,11640,11640,0
20250219,103600,44222700,11640,11640,11640,11640,26
20250219,103500,43920060,11640,11640,11640,11640,6
20250219,103400,43850220,11640,11640,11640,11640,0
20250219,103300,43850220,11640,11670,11680,11640,24
20250219,103200,43570500,11670,11670,11670,11670,10
20250219,103100,43453800,11680,11680,11680,11680,0
20250219,103000,43453800,11680,11640,11680,11640,16
20250219,102900,43267480,11650,11660,11660,11650,50
20250219,102800,42684970,11650,11650,11650,11650,14
20250219,102700,42521870,11650,11700,11700,11650,334
20250219,102600,38623670,11710,11720,11720,11710,180
20250219,102500,36514870,11720,11720,11720,11720,10
20250219,102400,36397670,11720,11720,11720,11720,0
20250219,102300,36397670,11720,11720,11720,11720,0
20250219,102200,36397670,11720,11720,11720,11720,0
20250219,102100,36397670,11720,11720,11720,11720,0
20250219,102000,36397670,11720,11710,11720,11710,23
20250219,101900,36128250,11720,11710,11720,11710,15
20250219,101800,35952590,11710,11710,11710,11710,0
20250219,101700,35952590,11710,11710,11710,11710,14
20250219,101600,35788650,11720,11720,11720,11720,0
20250219,101500,35788650,11720,11720,11720,11710,39
20250219,101400,35331710,11710,11710,11710,11710,14
20250219,101300,35167770,11710,11710,11710,11710,0
20250219,101200,35167770,11710,11710,11710,11710,14
20250219,101100,35003830,11700,11710,11720,11700,15
20250219,101000,34828270,11710,11700,11710,11700,16
20250219,100900,34640950,11700,11710,11710,11700,23
20250219,100800,34371730,11710,11710,11710,11710,0
20250219,100700,34371730,11710,11720,11720,11710,2
20250219,100600,34348300,11750,11750,11750,11750,0
20250219,100500,34348300,11750,11750,11750,11750,0
20250219,100400,34348300,11750,11700,11750,11700,55
20250219,100300,33703170,11740,11750,11750,11720,3
20250219,100200,33667960,11760,11770,11770,11690,536
20250219,100100,27381460,11770,11770,11770,11770,1
20250219,100000,27369690,11770,11770,11770,11770,6
20250219,095900,27299070,11770,11770,11770,11770,0
20250219,095800,27299070,11770,11770,11770,11770,17
20250219,095700,27098980,11750,11750,11750,11750,0
20250219,095600,27098980,11750,11750,11750,11750,0
20250219,095500,27098980,11750,11750,11750,11750,30
20250219,095400,26746480,11750,11800,11800,11750,584
20250219,095300,19868120,11800,11800,11800,11800,0
20250219,095200,19868120,11800,11800,11800,11800,14
20250219,095100,19702920,11800,11800,11800,11800,2
20250219,095000,19679320,11800,11800,11800,11800,21
20250219,094900,19431520,11800,11800,11800,11800,14
20250219,094800,19266320,11810,11810,11810,11810,10
20250219,094700,19148220,11810,11800,11810,11800,136
20250219,094600,17542200,11800,11800,11800,11800,0
20250219,094500,17542200,11800,11800,11800,11800,26
20250219,094400,17235400,11800,11800,11800,11800,0
20250219,094300,17235400,11800,11800,11800,11800,24
20250219,094200,16952200,11800,11800,11800,11800,0
20250219,094100,16952200,11800,11800,11800,11800,20
20250219,094000,16716200,11800,11800,11800,11800,4
20250219,093900,16669000,11800,11810,11810,11800,9
20250219,093800,16562750,11810,11790,11810,11790,5
20250219,093700,16503750,11790,11790,11790,11790,26
20250219,093600,16197210,11800,11800,11800,11800,12
20250219,093500,16055610,11800,11810,11810,11800,10
20250219,093400,15937530,11830,11830,11830,11830,0
20250219,093300,15937530,11830,11830,11830,11830,0
20250219,093200,15937530,11830,11830,11830,11830,0
20250219,093100,15937530,11830,11830,11830,11830,0
20250219,093000,15937530,11830,11800,11850,11800,323
20250219,092900,12115420,11800,11800,11800,11800,1
20250219,092800,12103620,11780,11790,11790,11780,28
20250219,092700,11773680,11790,11790,11790,11790,0
20250219,092600,11773680,11790,11790,11790,11790,17
20250219,092500,11573250,11790,11790,11790,11790,0
20250219,092400,11573250,11790,11800,11800,11790,44
20250219,092300,11054390,11800,11800,11800,11800,1
20250219,092200,11042590,11780,11780,11780,11780,0
20250219,092100,11042590,11780,11780,11780,11780,0
20250219,092000,11042590,11780,11820,11820,11780,55
20250219,091900,10394490,11820,11820,11820,11820,0
20250219,091800,10394490,11820,11820,11820,11820,11
20250219,091700,10264470,11820,11820,11820,11820,4
20250219,091600,10217190,11800,11790,11800,11790,18
20250219,091500,10004910,11790,11780,11790,11780,15
20250219,091400,9828200,11790,11790,11790,11790,0
20250219,091300,9828200,11790,11790,11790,11790,1
20250219,091200,9816410,11750,11750,11750,11750,0
20250219,091100,9816410,11750,11780,11780,11750,54
20250219,091000,9181790,11800,11800,11800,11800,42
20250219,090900,8686190,11820,11740,11820,11740,381
20250219,090800,4195730,11750,11740,11750,11740,47
20250219,090700,3643620,11750,11770,11770,11750,8
20250219,090600,3549580,11770,11770,11770,11770,14
20250219,090500,3384800,11830,11770,11830,11770,197
20250219,090400,1066040,11770,11770,11770,11770,14
20250219,090300,901260,11840,11840,11840,11840,5
20250219,090200,842060,11860,11860,11860,11860,0
20250219,090100,842060,11860,11860,11860,11860,0
20250219,090000,842060,11860,11860,11860,11860,71