KissMeData/206650/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204600,2792116520,11650,11650,11650,11650,994
20250219,204500,2792116520,11650,11650,11650,11650,0
20250219,204400,2792116520,11650,11650,11650,11650,0
20250219,204300,2792116520,11650,11650,11650,11650,0
20250219,204200,2792116520,11650,11650,11650,11650,0
20250219,204100,2792116520,11650,11650,11650,11650,0
20250219,204000,2792116520,11650,11650,11650,11650,0
20250219,203900,2792116520,11650,11650,11650,11650,0
20250219,203800,2792116520,11650,11650,11650,11650,0
20250219,203700,2792116520,11650,11650,11650,11650,0
20250219,203600,2792116520,11650,11650,11650,11650,0
20250219,203500,2792116520,11650,11650,11650,11650,0
20250219,203400,2792116520,11650,11650,11650,11650,0
20250219,203300,2792116520,11650,11650,11650,11650,0
20250219,203200,2792116520,11650,11650,11650,11650,0
20250219,203100,2792116520,11650,11650,11650,11650,0
20250219,203000,2792116520,11650,11650,11650,11650,0
20250219,202900,2792116520,11650,11650,11650,11650,0
20250219,202800,2792116520,11650,11650,11650,11650,0
20250219,202700,2792116520,11650,11650,11650,11650,0
20250219,202600,2792116520,11650,11650,11650,11650,0
20250219,202500,2792116520,11650,11650,11650,11650,0
20250219,202400,2792116520,11650,11650,11650,11650,0
20250219,202300,2792116520,11650,11650,11650,11650,0
20250219,202200,2792116520,11650,11650,11650,11650,0
20250219,202100,2792116520,11650,11650,11650,11650,0
20250219,202000,2792116520,11650,11650,11650,11650,0
20250219,201900,2792116520,11650,11650,11650,11650,0
20250219,201800,2792116520,11650,11650,11650,11650,0
20250219,201700,2792116520,11650,11650,11650,11650,0
20250219,201600,2792116520,11650,11650,11650,11650,994
20250219,201500,2792116520,11650,11650,11650,11650,0
20250219,201400,2792116520,11650,11650,11650,11650,0
20250219,201300,2792116520,11650,11650,11650,11650,0
20250219,201200,2792116520,11650,11650,11650,11650,0
20250219,201100,2792116520,11650,11650,11650,11650,0
20250219,201000,2792116520,11650,11650,11650,11650,0
20250219,200900,2792116520,11650,11650,11650,11650,0
20250219,200800,2792116520,11650,11650,11650,11650,0
20250219,200700,2792116520,11650,11650,11650,11650,0
20250219,200600,2792116520,11650,11650,11650,11650,0
20250219,200500,2792116520,11650,11650,11650,11650,0
20250219,200400,2792116520,11650,11650,11650,11650,0
20250219,200300,2792116520,11650,11650,11650,11650,0
20250219,200200,2792116520,11650,11650,11650,11650,0
20250219,200100,2792116520,11650,11650,11650,11650,0
20250219,200000,2792116520,11650,11650,11650,11650,0
20250219,195900,2792116520,11650,11650,11650,11650,0
20250219,195800,2792116520,11650,11650,11650,11650,0
20250219,195700,2792116520,11650,11650,11650,11650,0
20250219,195600,2792116520,11650,11650,11650,11650,0
20250219,195500,2792116520,11650,11650,11650,11650,0
20250219,195400,2792116520,11650,11650,11650,11650,0
20250219,195300,2792116520,11650,11650,11650,11650,0
20250219,195200,2792116520,11650,11650,11650,11650,0
20250219,195100,2792116520,11650,11650,11650,11650,0
20250219,195000,2792116520,11650,11650,11650,11650,0
20250219,194900,2792116520,11650,11650,11650,11650,0
20250219,194800,2792116520,11650,11650,11650,11650,0
20250219,194700,2792116520,11650,11650,11650,11650,0
20250219,194600,2792116520,11650,11650,11650,11650,994
20250219,194500,2792116520,11650,11650,11650,11650,0
20250219,194400,2792116520,11650,11650,11650,11650,0
20250219,194300,2792116520,11650,11650,11650,11650,0
20250219,194200,2792116520,11650,11650,11650,11650,0
20250219,194100,2792116520,11650,11650,11650,11650,0
20250219,194000,2792116520,11650,11650,11650,11650,0
20250219,193900,2792116520,11650,11650,11650,11650,0
20250219,193800,2792116520,11650,11650,11650,11650,0
20250219,193700,2792116520,11650,11650,11650,11650,0
20250219,193600,2792116520,11650,11650,11650,11650,0
20250219,193500,2792116520,11650,11650,11650,11650,0
20250219,193400,2792116520,11650,11650,11650,11650,0
20250219,193300,2792116520,11650,11650,11650,11650,0
20250219,193200,2792116520,11650,11650,11650,11650,0
20250219,193100,2792116520,11650,11650,11650,11650,0
20250219,193000,2792116520,11650,11650,11650,11650,0
20250219,192900,2792116520,11650,11650,11650,11650,0
20250219,192800,2792116520,11650,11650,11650,11650,0
20250219,192700,2792116520,11650,11650,11650,11650,0
20250219,192600,2792116520,11650,11650,11650,11650,0
20250219,192500,2792116520,11650,11650,11650,11650,0
20250219,192400,2792116520,11650,11650,11650,11650,0
20250219,192300,2792116520,11650,11650,11650,11650,0
20250219,192200,2792116520,11650,11650,11650,11650,0
20250219,192100,2792116520,11650,11650,11650,11650,0
20250219,192000,2792116520,11650,11650,11650,11650,0
20250219,191900,2792116520,11650,11650,11650,11650,0
20250219,191800,2792116520,11650,11650,11650,11650,0
20250219,191700,2792116520,11650,11650,11650,11650,0
20250219,191600,2792116520,11650,11650,11650,11650,994
20250219,191500,2792116520,11650,11650,11650,11650,0
20250219,191400,2792116520,11650,11650,11650,11650,0
20250219,191300,2792116520,11650,11650,11650,11650,0
20250219,191200,2792116520,11650,11650,11650,11650,0
20250219,191100,2792116520,11650,11650,11650,11650,0
20250219,191000,2792116520,11650,11650,11650,11650,0
20250219,190900,2792116520,11650,11650,11650,11650,0
20250219,190800,2792116520,11650,11650,11650,11650,0
20250219,190700,2792116520,11650,11650,11650,11650,0
20250219,190600,2792116520,11650,11650,11650,11650,0
20250219,190500,2792116520,11650,11650,11650,11650,0
20250219,190400,2792116520,11650,11650,11650,11650,0
20250219,190300,2792116520,11650,11650,11650,11650,0
20250219,190200,2792116520,11650,11650,11650,11650,0
20250219,190100,2792116520,11650,11650,11650,11650,0
20250219,190000,2792116520,11650,11650,11650,11650,0
20250219,185900,2792116520,11650,11650,11650,11650,0
20250219,185800,2792116520,11650,11650,11650,11650,0
20250219,185700,2792116520,11650,11650,11650,11650,0
20250219,185600,2792116520,11650,11650,11650,11650,0
20250219,185500,2792116520,11650,11650,11650,11650,0
20250219,185400,2792116520,11650,11650,11650,11650,0
20250219,185300,2792116520,11650,11650,11650,11650,0
20250219,185200,2792116520,11650,11650,11650,11650,0
20250219,185100,2792116520,11650,11650,11650,11650,0
20250219,185000,2792116520,11650,11650,11650,11650,0
20250219,184900,2792116520,11650,11650,11650,11650,0
20250219,184800,2792116520,11650,11650,11650,11650,0
20250219,184700,2792116520,11650,11650,11650,11650,0
20250219,184600,2792116520,11650,11650,11650,11650,994
20250219,184500,2792116520,11650,11650,11650,11650,0
20250219,184400,2792116520,11650,11650,11650,11650,0
20250219,184300,2792116520,11650,11650,11650,11650,0
20250219,184200,2792116520,11650,11650,11650,11650,0
20250219,184100,2792116520,11650,11650,11650,11650,0
20250219,184000,2792116520,11650,11650,11650,11650,0
20250219,183900,2792116520,11650,11650,11650,11650,0
20250219,183800,2792116520,11650,11650,11650,11650,0
20250219,183700,2792116520,11650,11650,11650,11650,0
20250219,183600,2792116520,11650,11650,11650,11650,0
20250219,183500,2792116520,11650,11650,11650,11650,0
20250219,183400,2792116520,11650,11650,11650,11650,0
20250219,183300,2792116520,11650,11650,11650,11650,0
20250219,183200,2792116520,11650,11650,11650,11650,0
20250219,183100,2792116520,11650,11650,11650,11650,0
20250219,183000,2792116520,11650,11650,11650,11650,0
20250219,182900,2792116520,11650,11650,11650,11650,0
20250219,182800,2792116520,11650,11650,11650,11650,0
20250219,182700,2792116520,11650,11650,11650,11650,0
20250219,182600,2792116520,11650,11650,11650,11650,0
20250219,182500,2792116520,11650,11650,11650,11650,0
20250219,182400,2792116520,11650,11650,11650,11650,0
20250219,182300,2792116520,11650,11650,11650,11650,0
20250219,182200,2792116520,11650,11650,11650,11650,0
20250219,182100,2792116520,11650,11650,11650,11650,0
20250219,182000,2792116520,11650,11650,11650,11650,0
20250219,181900,2792116520,11650,11650,11650,11650,0
20250219,181800,2792116520,11650,11650,11650,11650,0
20250219,181700,2792116520,11650,11650,11650,11650,0
20250219,181600,2792116520,11650,11650,11650,11650,994
20250219,181500,2792116520,11650,11650,11650,11650,0
20250219,181400,2792116520,11650,11650,11650,11650,0
20250219,181300,2792116520,11650,11650,11650,11650,0
20250219,181200,2792116520,11650,11650,11650,11650,0
20250219,181100,2792116520,11650,11650,11650,11650,0
20250219,181000,2792116520,11650,11650,11650,11650,0
20250219,180900,2792116520,11650,11650,11650,11650,0
20250219,180800,2792116520,11650,11650,11650,11650,0
20250219,180700,2792116520,11650,11650,11650,11650,0
20250219,180600,2792116520,11650,11650,11650,11650,0
20250219,180500,2792116520,11650,11650,11650,11650,0
20250219,180400,2792116520,11650,11650,11650,11650,0
20250219,180300,2792116520,11650,11650,11650,11650,0
20250219,180200,2792116520,11650,11650,11650,11650,0
20250219,180100,2792116520,11650,11650,11650,11650,0
20250219,180000,2792116520,11650,11650,11650,11650,0
20250219,175900,2792116520,11650,11650,11650,11650,0
20250219,175800,2792116520,11650,11650,11650,11650,0
20250219,175700,2792116520,11650,11650,11650,11650,0
20250219,175600,2792116520,11650,11650,11650,11650,0
20250219,175500,2792116520,11650,11650,11650,11650,0
20250219,175400,2792116520,11650,11650,11650,11650,0
20250219,175300,2792116520,11650,11650,11650,11650,0
20250219,175200,2792116520,11650,11650,11650,11650,0
20250219,175100,2792116520,11650,11650,11650,11650,0
20250219,175000,2792116520,11650,11650,11650,11650,0
20250219,174900,2792116520,11650,11650,11650,11650,0
20250219,174800,2792116520,11650,11650,11650,11650,0
20250219,174700,2792116520,11650,11650,11650,11650,0
20250219,174600,2792116520,11650,11650,11650,11650,994
20250219,174500,2792116520,11650,11650,11650,11650,0
20250219,174400,2792116520,11650,11650,11650,11650,0
20250219,174300,2792116520,11650,11650,11650,11650,0
20250219,174200,2792116520,11650,11650,11650,11650,0
20250219,174100,2792116520,11650,11650,11650,11650,0
20250219,174000,2792116520,11650,11650,11650,11650,0
20250219,173900,2792116520,11650,11650,11650,11650,0
20250219,173800,2792116520,11650,11650,11650,11650,0
20250219,173700,2792116520,11650,11650,11650,11650,0
20250219,173600,2792116520,11650,11650,11650,11650,0
20250219,173500,2792116520,11650,11650,11650,11650,0
20250219,173400,2792116520,11650,11650,11650,11650,0
20250219,173300,2792116520,11650,11650,11650,11650,0
20250219,173200,2792116520,11650,11650,11650,11650,0
20250219,173100,2792116520,11650,11650,11650,11650,0
20250219,173000,2792116520,11650,11650,11650,11650,0
20250219,172900,2792116520,11650,11650,11650,11650,0
20250219,172800,2792116520,11650,11650,11650,11650,0
20250219,172700,2792116520,11650,11650,11650,11650,0
20250219,172600,2792116520,11650,11650,11650,11650,0
20250219,172500,2792116520,11650,11650,11650,11650,0
20250219,172400,2792116520,11650,11650,11650,11650,0
20250219,172300,2792116520,11650,11650,11650,11650,0
20250219,172200,2792116520,11650,11650,11650,11650,0
20250219,172100,2792116520,11650,11650,11650,11650,0
20250219,172000,2792116520,11650,11650,11650,11650,0
20250219,171900,2792116520,11650,11650,11650,11650,0
20250219,171800,2792116520,11650,11650,11650,11650,0
20250219,171700,2792116520,11650,11650,11650,11650,0
20250219,171600,2792116520,11650,11650,11650,11650,994
20250219,171500,2792116520,11650,11650,11650,11650,0
20250219,171400,2792116520,11650,11650,11650,11650,0
20250219,171300,2792116520,11650,11650,11650,11650,0
20250219,171200,2792116520,11650,11650,11650,11650,0
20250219,171100,2792116520,11650,11650,11650,11650,0
20250219,171000,2792116520,11650,11650,11650,11650,0
20250219,170900,2792116520,11650,11650,11650,11650,0
20250219,170800,2792116520,11650,11650,11650,11650,0
20250219,170700,2792116520,11650,11650,11650,11650,0
20250219,170600,2792116520,11650,11650,11650,11650,0
20250219,170500,2792116520,11650,11650,11650,11650,0
20250219,170400,2792116520,11650,11650,11650,11650,0
20250219,170300,2792116520,11650,11650,11650,11650,0
20250219,170200,2792116520,11650,11650,11650,11650,0
20250219,170100,2792116520,11650,11650,11650,11650,0
20250219,170000,2792116520,11650,11650,11650,11650,0
20250219,165900,2792116520,11650,11650,11650,11650,0
20250219,165800,2792116520,11650,11650,11650,11650,0
20250219,165700,2792116520,11650,11650,11650,11650,0
20250219,165600,2792116520,11650,11650,11650,11650,0
20250219,165500,2792116520,11650,11650,11650,11650,0
20250219,165400,2792116520,11650,11650,11650,11650,0
20250219,165300,2792116520,11650,11650,11650,11650,0
20250219,165200,2792116520,11650,11650,11650,11650,0
20250219,165100,2792116520,11650,11650,11650,11650,0
20250219,165000,2792116520,11650,11650,11650,11650,0
20250219,164900,2792116520,11650,11650,11650,11650,0
20250219,164800,2792116520,11650,11650,11650,11650,0
20250219,164700,2792116520,11650,11650,11650,11650,0
20250219,164600,2792116520,11650,11650,11650,11650,994
20250219,164500,2792116520,11650,11650,11650,11650,0
20250219,164400,2792116520,11650,11650,11650,11650,0
20250219,164300,2792116520,11650,11650,11650,11650,0
20250219,164200,2792116520,11650,11650,11650,11650,0
20250219,164100,2792116520,11650,11650,11650,11650,0
20250219,164000,2792116520,11650,11650,11650,11650,0
20250219,163900,2792116520,11650,11650,11650,11650,0
20250219,163800,2792116520,11650,11650,11650,11650,0
20250219,163700,2792116520,11650,11650,11650,11650,0
20250219,163600,2792116520,11650,11650,11650,11650,0
20250219,163500,2792116520,11650,11650,11650,11650,0
20250219,163400,2792116520,11650,11650,11650,11650,0
20250219,163300,2792116520,11650,11650,11650,11650,0
20250219,163200,2792116520,11650,11650,11650,11650,0
20250219,163100,2792116520,11650,11650,11650,11650,0
20250219,163000,2792116520,11650,11650,11650,11650,0
20250219,162900,2792116520,11650,11650,11650,11650,0
20250219,162800,2792116520,11650,11650,11650,11650,0
20250219,162700,2792116520,11650,11650,11650,11650,0
20250219,162600,2792116520,11650,11650,11650,11650,0
20250219,162500,2792116520,11650,11650,11650,11650,0
20250219,162400,2792116520,11650,11650,11650,11650,0
20250219,162300,2792116520,11650,11650,11650,11650,0
20250219,162200,2792116520,11650,11650,11650,11650,0
20250219,162100,2792116520,11650,11650,11650,11650,0
20250219,162000,2792116520,11650,11650,11650,11650,0
20250219,161900,2792116520,11650,11650,11650,11650,0
20250219,161800,2792116520,11650,11650,11650,11650,0
20250219,161700,2792116520,11650,11650,11650,11650,0
20250219,161600,2792116520,11650,11650,11650,11650,994
20250219,161500,2792116520,11650,11650,11650,11650,0
20250219,161400,2792116520,11650,11650,11650,11650,0
20250219,161300,2792116520,11650,11650,11650,11650,0
20250219,161200,2792116520,11650,11650,11650,11650,0
20250219,161100,2792116520,11650,11650,11650,11650,0
20250219,161000,2792116520,11650,11650,11650,11650,0
20250219,160900,2792116520,11650,11650,11650,11650,0
20250219,160800,2792116520,11650,11650,11650,11650,0
20250219,160700,2792116520,11650,11650,11650,11650,0
20250219,160600,2792116520,11650,11650,11650,11650,0
20250219,160500,2792116520,11650,11650,11650,11650,0
20250219,160400,2792116520,11650,11650,11650,11650,0
20250219,160300,2792116520,11650,11650,11650,11650,0
20250219,160200,2792116520,11650,11650,11650,11650,0
20250219,160100,2792116520,11650,11650,11650,11650,0
20250219,160000,2792116520,11650,11650,11650,11650,0
20250219,155900,2792116520,11650,11650,11650,11650,0
20250219,155800,2792116520,11650,11650,11650,11650,0
20250219,155700,2792116520,11650,11650,11650,11650,0
20250219,155600,2792116520,11650,11650,11650,11650,0
20250219,155500,2792116520,11650,11650,11650,11650,0
20250219,155400,2792116520,11650,11650,11650,11650,0
20250219,155300,2792116520,11650,11650,11650,11650,0
20250219,155200,2792116520,11650,11650,11650,11650,0
20250219,155100,2792116520,11650,11650,11650,11650,0
20250219,155000,2792116520,11650,11650,11650,11650,0
20250219,154900,2792116520,11650,11650,11650,11650,0
20250219,154800,2792116520,11650,11650,11650,11650,0
20250219,154700,2792116520,11650,11650,11650,11650,0
20250219,154600,2792116520,11650,11650,11650,11650,994
20250219,154500,2792116520,11650,11650,11650,11650,0
20250219,154400,2792116520,11650,11650,11650,11650,0
20250219,154300,2792116520,11650,11650,11650,11650,0
20250219,154200,2792116520,11650,11650,11650,11650,0
20250219,154100,2792116520,11650,11650,11650,11650,0
20250219,154000,2792116520,11650,11650,11650,11650,0
20250219,153900,2792116520,11650,11650,11650,11650,0
20250219,153800,2792116520,11650,11650,11650,11650,0
20250219,153700,2792116520,11650,11650,11650,11650,0
20250219,153600,2792116520,11650,11650,11650,11650,0
20250219,153500,2792116520,11650,11650,11650,11650,0
20250219,153400,2792116520,11650,11650,11650,11650,0
20250219,153300,2792116520,11650,11650,11650,11650,0
20250219,153200,2792116520,11650,11650,11650,11650,0
20250219,153100,2792116520,11650,11650,11650,11650,0
20250219,153000,2792116520,11650,11650,11650,11650,994
20250219,152900,2780536420,11650,11650,11650,11650,0
20250219,152800,2780536420,11650,11650,11650,11650,0
20250219,152700,2780536420,11650,11650,11650,11650,0
20250219,152600,2780536420,11650,11650,11650,11650,0
20250219,152500,2780536420,11650,11650,11650,11650,0
20250219,152400,2780536420,11650,11650,11650,11650,0
20250219,152300,2780536420,11650,11650,11650,11650,0
20250219,152200,2780536420,11650,11650,11650,11650,0
20250219,152100,2780536420,11650,11650,11650,11650,0
20250219,152000,2780536420,11650,11650,11650,11650,0
20250219,151900,2780536420,11650,11660,11660,11650,757
20250219,151800,2771709810,11660,11660,11660,11660,5
20250219,151700,2771651510,11660,11660,11670,11660,413
20250219,151600,2766835850,11660,11670,11670,11660,262
20250219,151500,2763778680,11670,11670,11670,11650,939
20250219,151400,2752821270,11660,11670,11670,11650,242
20250219,151300,2749999410,11660,11670,11670,11650,283
20250219,151200,2746698740,11670,11670,11680,11640,1824
20250219,151100,2725417100,11670,11670,11680,11660,984
20250219,151000,2713941710,11670,11670,11680,11670,79
20250219,150900,2713019620,11670,11670,11680,11670,319
20250219,150800,2709295210,11660,11680,11680,11660,1010
20250219,150700,2697513570,11680,11680,11680,11660,308
20250219,150600,2693917370,11680,11680,11680,11660,1176
20250219,150500,2680203310,11660,11660,11680,11660,1279
20250219,150400,2665287710,11660,11660,11670,11650,86
20250219,150300,2664284880,11660,11670,11680,11660,523
20250219,150200,2658185880,11670,11680,11680,11670,355
20250219,150100,2654042750,11680,11680,11690,11670,224
20250219,150000,2651426400,11680,11680,11680,11670,381
20250219,145900,2646979940,11690,11680,11690,11670,225
20250219,145800,2644352120,11680,11680,11690,11680,417
20250219,145700,2639481380,11670,11680,11680,11670,462
20250219,145600,2634089620,11680,11680,11690,11680,49
20250219,145500,2633517240,11680,11690,11690,11670,275
20250219,145400,2630303280,11690,11680,11690,11670,191
20250219,145300,2628073050,11680,11690,11690,11670,108
20250219,145200,2626812330,11690,11680,11690,11670,333
20250219,145100,2622924130,11680,11690,11690,11680,824
20250219,145000,2613292840,11690,11690,11690,11690,31
20250219,144900,2612930450,11680,11680,11690,11680,408
20250219,144800,2608164920,11680,11690,11690,11680,32
20250219,144700,2607790950,11690,11680,11690,11670,164
20250219,144600,2605875710,11680,11680,11680,11680,33
20250219,144500,2605490270,11680,11700,11700,11670,169
20250219,144400,2603516000,11700,11660,11700,11660,2764
20250219,144300,2571234150,11660,11660,11660,11650,224
20250219,144200,2568624200,11660,11660,11660,11660,22
20250219,144100,2568367680,11660,11680,11680,11650,700
20250219,144000,2560202830,11680,11660,11680,11660,183
20250219,143900,2558067890,11670,11670,11670,11670,198
20250219,143800,2555757230,11660,11660,11660,11660,47
20250219,143700,2555209210,11670,11650,11670,11650,1050
20250219,143600,2542964660,11650,11660,11660,11650,476
20250219,143500,2537416170,11660,11670,11670,11660,149
20250219,143400,2535678060,11660,11660,11660,11660,149
20250219,143300,2533940720,11670,11670,11680,11670,876
20250219,143200,2523715770,11660,11660,11660,11660,100
20250219,143100,2522549770,11680,11680,11680,11680,219
20250219,143000,2519991850,11670,11660,11670,11660,365
20250219,142900,2515733270,11650,11650,11650,11650,0
20250219,142800,2515733270,11650,11660,11660,11650,124
20250219,142700,2514288150,11670,11660,11670,11660,332
20250219,142600,2510416900,11650,11650,11660,11640,390
20250219,142500,2505871500,11640,11640,11640,11640,0
20250219,142400,2505871500,11640,11650,11650,11640,174
20250219,142300,2503845130,11660,11640,11660,11640,460
20250219,142200,2498483890,11630,11630,11630,11630,133
20250219,142100,2496937100,11640,11640,11640,11640,1
20250219,142000,2496925460,11640,11640,11640,11640,92
20250219,141900,2495854580,11660,11640,11660,11640,193
20250219,141800,2493604260,11640,11640,11640,11640,90
20250219,141700,2492556660,11660,11680,11680,11660,50
20250219,141600,2491972700,11660,11690,11690,11660,821
20250219,141500,2482380320,11650,11700,11700,11650,1261
20250219,141400,2467672140,11700,11700,11700,11690,117
20250219,141300,2466303960,11680,11690,11690,11680,120
20250219,141200,2464901910,11690,11670,11690,11670,390
20250219,141100,2460346880,11680,11690,11690,11680,90
20250219,141000,2459294880,11680,11680,11680,11680,206
20250219,140900,2456888800,11700,11680,11700,11680,420
20250219,140800,2451980430,11680,11680,11680,11680,12
20250219,140700,2451840270,11690,11680,11690,11680,64
20250219,140600,2451092740,11680,11680,11680,11680,72
20250219,140500,2450251780,11690,11690,11690,11680,162
20250219,140400,2448358290,11690,11690,11700,11690,533
20250219,140300,2442123390,11700,11700,11700,11700,0
20250219,140200,2442123390,11700,11710,11720,11700,1146
20250219,140100,2428705710,11700,11670,11710,11670,783
20250219,140000,2419550870,11670,11660,11670,11660,110
20250219,135900,2418268080,11690,11690,11690,11690,80
20250219,135800,2417332880,11690,11690,11690,11660,469
20250219,135700,2411851860,11670,11690,11690,11650,353
20250219,135600,2407729870,11690,11650,11690,11650,203
20250219,135500,2405360890,11700,11700,11700,11700,6
20250219,135400,2405290690,11630,11630,11630,11630,463
20250219,135300,2399906000,11720,11640,11720,11640,1120
20250219,135200,2386812990,11640,11640,11640,11640,110
20250219,135100,2385532590,11650,11640,11650,11640,199
20250219,135000,2383214990,11640,11650,11650,11640,81
20250219,134900,2382272030,11650,11660,11660,11650,332
20250219,134800,2378401470,11660,11660,11660,11660,102
20250219,134700,2377212150,11660,11670,11670,11660,139
20250219,134600,2375590660,11680,11680,11680,11680,120
20250219,134500,2374189060,11680,11710,11710,11670,896
20250219,134400,2363718000,11710,11710,11710,11700,722
20250219,134300,2355266430,11720,11760,11760,11720,898
20250219,134200,2344723780,11770,11760,11780,11760,1299
20250219,134100,2329438180,11750,11710,11750,11710,3511
20250219,134000,2288223780,11710,11730,11730,11710,1966
20250219,133900,2265186330,11730,11720,11730,11700,2705
20250219,133800,2233475520,11730,11690,11730,11670,5164
20250219,133700,2173060060,11690,11620,11690,11600,10625
20250219,133600,2049233500,11620,11650,11650,11620,1655
20250219,133500,2029997760,11630,11650,11650,11630,177
20250219,133400,2027936210,11630,11650,11670,11630,2278
20250219,133300,2001385540,11650,11610,11650,11610,2705
20250219,133200,1969926490,11620,11630,11630,11620,220
20250219,133100,1967368630,11630,11590,11630,11590,4730
20250219,133000,1912450460,11580,11570,11580,11570,754
20250219,132900,1903721330,11570,11570,11570,11570,0
20250219,132800,1903721330,11570,11580,11580,11570,65
20250219,132700,1902969160,11590,11570,11590,11570,386
20250219,132600,1898500900,11550,11550,11550,11550,94
20250219,132500,1897415200,11580,11580,11580,11580,189
20250219,132400,1895226580,11580,11550,11580,11550,124
20250219,132300,1893792910,11580,11580,11580,11580,100
20250219,132200,1892634910,11580,11570,11580,11570,73
20250219,132100,1891790290,11550,11570,11570,11550,758
20250219,132000,1883027380,11560,11560,11560,11560,857
20250219,131900,1873120460,11560,11580,11580,11560,473
20250219,131800,1867652520,11580,11580,11580,11570,32
20250219,131700,1867281970,11580,11520,11590,11520,4288
20250219,131600,1817748530,11520,11520,11520,11510,50
20250219,131500,1817172930,11520,11520,11520,11520,182
20250219,131400,1815076290,11530,11530,11530,11530,0
20250219,131300,1815076290,11530,11520,11540,11520,685
20250219,131200,1807176940,11530,11530,11530,11530,7
20250219,131100,1807096230,11520,11540,11540,11520,141
20250219,131000,1805471890,11520,11540,11540,11520,201
20250219,130900,1803153530,11530,11520,11540,11520,878
20250219,130800,1793031930,11530,11530,11530,11530,0
20250219,130700,1793031930,11530,11530,11530,11530,250
20250219,130600,1790149430,11550,11530,11550,11530,266
20250219,130500,1787077910,11530,11530,11530,11520,574
20250219,130400,1780460410,11530,11540,11540,11530,324
20250219,130300,1776724190,11550,11540,11550,11530,430
20250219,130200,1771760340,11540,11530,11550,11530,107
20250219,130100,1770525970,11540,11550,11560,11540,2133
20250219,130000,1745909960,11540,11550,11550,11540,658
20250219,125900,1738311570,11540,11540,11560,11530,659
20250219,125800,1730699100,11550,11550,11550,11550,37
20250219,125700,1730271750,11560,11560,11560,11560,12
20250219,125600,1730133030,11550,11590,11590,11550,1128
20250219,125500,1717080530,11550,11580,11590,11550,608
20250219,125400,1710035120,11560,11570,11570,11560,928
20250219,125300,1699304980,11600,11600,11600,11590,361
20250219,125200,1695119980,11600,11590,11610,11590,771
20250219,125100,1686181240,11590,11590,11590,11590,47
20250219,125000,1685636510,11590,11600,11600,11590,81
20250219,124900,1684697200,11600,11610,11610,11600,187
20250219,124800,1682527000,11610,11580,11610,11580,669
20250219,124700,1674772370,11610,11580,11610,11580,343
20250219,124600,1670795080,11610,11610,11610,11610,0
20250219,124500,1670795080,11610,11600,11610,11600,934
20250219,124400,1659954150,11610,11600,11610,11600,73
20250219,124300,1659107340,11610,11610,11610,11610,85
20250219,124200,1658120490,11610,11620,11620,11610,172
20250219,124100,1656122570,11610,11590,11610,11590,547
20250219,124000,1649775470,11600,11600,11600,11600,123
20250219,123900,1648348670,11610,11600,11610,11600,96
20250219,123800,1647234270,11600,11600,11610,11600,355
20250219,123700,1643114270,11600,11600,11600,11600,32
20250219,123600,1642743070,11600,11600,11600,11600,101
20250219,123500,1641571470,11600,11600,11600,11600,174
20250219,123400,1639553070,11590,11590,11590,11590,159
20250219,123300,1637710260,11610,11610,11610,11610,1
20250219,123200,1637698650,11600,11600,11600,11600,57
20250219,123100,1637037450,11600,11590,11600,11590,226
20250219,123000,1634416590,11590,11590,11590,11590,58
20250219,122900,1633744370,11590,11600,11600,11590,92
20250219,122800,1632677890,11600,11610,11610,11590,215
20250219,122700,1630182750,11600,11620,11620,11600,805
20250219,122600,1620840590,11620,11610,11620,11610,99
20250219,122500,1619691190,11610,11610,11610,11600,243
20250219,122400,1616870680,11620,11620,11620,11620,101
20250219,122300,1615697060,11610,11620,11620,11610,162
20250219,122200,1613815070,11620,11620,11620,11620,50
20250219,122100,1613234070,11630,11620,11630,11620,659
20250219,122000,1605573170,11630,11620,11630,11620,153
20250219,121900,1603794210,11610,11620,11620,11610,575
20250219,121800,1597114960,11620,11620,11620,11620,3
20250219,121700,1597080100,11620,11610,11620,11610,910
20250219,121600,1586507930,11610,11620,11620,11610,231
20250219,121500,1583825920,11620,11620,11620,11600,1855
20250219,121400,1562279340,11610,11620,11620,11610,222
20250219,121300,1559699720,11610,11610,11620,11610,808
20250219,121200,1550316290,11610,11610,11610,11610,800
20250219,121100,1541028290,11620,11610,11620,11610,647
20250219,121000,1533513540,11620,11610,11620,11610,394
20250219,120900,1528938590,11600,11590,11600,11590,838
20250219,120800,1519221130,11590,11610,11610,11590,85
20250219,120700,1518235780,11610,11590,11610,11590,549
20250219,120600,1511869290,11610,11600,11610,11560,3457
20250219,120500,1471838410,11610,11610,11610,11610,80
20250219,120400,1470909610,11610,11620,11620,11610,195
20250219,120300,1468645260,11610,11570,11610,11570,9866
20250219,120200,1354285910,11570,11570,11580,11570,185
20250219,120100,1352144460,11570,11560,11570,11560,51
20250219,120000,1351554400,11560,11560,11560,11560,164
20250219,115900,1349658560,11580,11580,11580,11580,78
20250219,115800,1348755320,11570,11570,11570,11560,463
20250219,115700,1343399130,11570,11570,11570,11570,113
20250219,115600,1342091720,11570,11550,11570,11550,459
20250219,115500,1336785610,11560,11560,11560,11560,0
20250219,115400,1336785610,11560,11560,11560,11560,23
20250219,115300,1336519730,11570,11550,11570,11550,271
20250219,115200,1333384620,11560,11550,11560,11550,135
20250219,115100,1331824270,11550,11560,11560,11550,79
20250219,115000,1330911810,11560,11570,11570,11560,80
20250219,114900,1329986930,11560,11550,11560,11550,269
20250219,114800,1326879620,11550,11560,11560,11550,6
20250219,114700,1326810310,11560,11560,11560,11560,139
20250219,114600,1325203470,11560,11560,11560,11560,246
20250219,114500,1322359710,11540,11560,11560,11540,298
20250219,114400,1318917560,11550,11550,11550,11550,1
20250219,114300,1318906010,11550,11550,11550,11550,99
20250219,114200,1317762560,11550,11540,11550,11540,209
20250219,114100,1315349110,11540,11540,11540,11540,123
20250219,114000,1313929690,11540,11540,11540,11540,86
20250219,113900,1312937250,11540,11540,11550,11540,415
20250219,113800,1308146380,11530,11530,11530,11530,81
20250219,113700,1307212450,11530,11540,11540,11530,73
20250219,113600,1306370750,11540,11540,11540,11540,184
20250219,113500,1304247390,11530,11530,11530,11530,338
20250219,113400,1300350250,11530,11530,11530,11530,116
20250219,113300,1299012770,11550,11550,11550,11550,4
20250219,113200,1298966570,11540,11530,11540,11530,204
20250219,113100,1296613450,11530,11540,11540,11530,7
20250219,113000,1296532720,11540,11560,11560,11530,2056
20250219,112900,1272821240,11560,11570,11570,11560,246
20250219,112800,1269976130,11570,11540,11570,11540,266
20250219,112700,1266900490,11570,11550,11570,11550,879
20250219,112600,1256740310,11560,11560,11560,11560,3
20250219,112500,1256705630,11540,11550,11560,11540,655
20250219,112400,1249141850,11550,11550,11550,11550,0
20250219,112300,1249141850,11550,11550,11550,11550,139
20250219,112200,1247536400,11560,11560,11560,11560,109
20250219,112100,1246276360,11550,11540,11550,11540,288
20250219,112000,1242951870,11540,11540,11540,11540,1
20250219,111900,1242940330,11540,11550,11550,11540,245
20250219,111800,1240112970,11550,11550,11560,11540,1424
20250219,111700,1223673950,11560,11550,11560,11550,83
20250219,111600,1222715290,11560,11580,11580,11560,181
20250219,111500,1220621740,11580,11570,11580,11570,290
20250219,111400,1217264870,11570,11570,11570,11570,782
20250219,111300,1208217130,11550,11550,11560,11540,1252
20250219,111200,1193750880,11540,11540,11540,11540,572
20250219,111100,1187150000,11550,11550,11550,11540,517
20250219,111000,1181179380,11540,11540,11540,11540,477
20250219,110900,1175674800,11540,11540,11540,11540,46
20250219,110800,1175143960,11540,11550,11550,11540,283
20250219,110700,1171877140,11550,11540,11550,11540,202
20250219,110600,1169545040,11530,11530,11540,11530,375
20250219,110500,1165218710,11520,11530,11530,11520,500
20250219,110400,1159456630,11550,11530,11550,11530,3063
20250219,110300,1124137520,11530,11530,11530,11530,0
20250219,110200,1124137520,11530,11540,11540,11530,191
20250219,110100,1121934410,11540,11540,11540,11540,202
20250219,110000,1119603330,11530,11530,11530,11520,1700
20250219,105900,1100004080,11550,11550,11550,11550,76
20250219,105800,1099126280,11550,11550,11550,11550,120
20250219,105700,1097740280,11560,11560,11560,11560,530
20250219,105600,1091613480,11550,11550,11550,11550,401
20250219,105500,1086981930,11560,11560,11560,11560,105
20250219,105400,1085768130,11570,11540,11570,11540,864
20250219,105300,1075790150,11530,11530,11530,11530,112
20250219,105200,1074498790,11540,11550,11550,11530,721
20250219,105100,1066179990,11570,11580,11580,11570,183
20250219,105000,1064061680,11590,11550,11590,11550,9056
20250219,104900,959274140,11540,11550,11550,11540,388
20250219,104800,954793470,11560,11570,11570,11560,495
20250219,104700,949068770,11580,11590,11590,11580,173
20250219,104600,947064420,11590,11580,11600,11580,340
20250219,104500,943121610,11580,11590,11590,11580,95
20250219,104400,942021280,11590,11590,11590,11590,49
20250219,104300,941453370,11590,11560,11600,11560,957
20250219,104200,930379590,11550,11560,11560,11550,181
20250219,104100,928288600,11570,11580,11580,11570,367
20250219,104000,924039420,11580,11600,11600,11580,737
20250219,103900,915491990,11600,11590,11600,11590,111
20250219,103800,914205120,11590,11610,11630,11590,1866
20250219,103700,892538680,11610,11570,11610,11570,1152
20250219,103600,879184100,11550,11540,11570,11520,1021
20250219,103500,867394850,11540,11540,11540,11540,338
20250219,103400,863494330,11550,11580,11600,11550,10531
20250219,103300,741637440,11580,11570,11580,11540,5696
20250219,103200,675728040,11560,11530,11560,11520,5147
20250219,103100,616328410,11540,11540,11540,11540,26
20250219,103000,616028370,11540,11560,11580,11540,596
20250219,102900,609141930,11570,11520,11570,11520,1342
20250219,102800,593628050,11520,11520,11530,11520,305
20250219,102700,590114440,11520,11520,11520,11520,37
20250219,102600,589688200,11540,11540,11540,11540,171
20250219,102500,587714860,11540,11550,11550,11520,286
20250219,102400,584416050,11550,11520,11550,11520,3904
20250219,102300,539356190,11510,11500,11510,11500,1792
20250219,102200,518737810,11510,11470,11510,11470,1862
20250219,102100,497343500,11470,11480,11480,11470,86
20250219,102000,496357060,11480,11470,11480,11470,309
20250219,101900,492812630,11470,11470,11470,11470,160
20250219,101800,490977430,11470,11470,11470,11470,76
20250219,101700,490105710,11470,11490,11490,11470,123
20250219,101600,488694680,11490,11480,11490,11480,498
20250219,101500,482973380,11490,11460,11490,11460,1612
20250219,101400,464467790,11450,11460,11460,11450,99
20250219,101300,463333940,11460,11470,11490,11460,363
20250219,101200,459166480,11470,11500,11500,11470,591
20250219,101100,452374760,11500,11440,11500,11440,2873
20250219,101000,419418360,11460,11440,11460,11440,903
20250219,100900,409085430,11450,11450,11450,11450,501
20250219,100800,403348980,11450,11440,11450,11440,478
20250219,100700,397879660,11460,11460,11460,11460,1
20250219,100600,397868200,11450,11410,11450,11410,824
20250219,100500,388440650,11440,11410,11450,11410,2156
20250219,100400,363788200,11390,11410,11410,11390,104
20250219,100300,362603620,11400,11420,11420,11400,360
20250219,100200,358497620,11420,11420,11420,11420,270
20250219,100100,355414220,11400,11400,11410,11400,631
20250219,100000,348219820,11390,11390,11390,11390,0
20250219,095900,348219820,11390,11390,11390,11390,176
20250219,095800,346215180,11390,11390,11390,11390,424
20250219,095700,341385820,11390,11410,11410,11390,129
20250219,095600,339915210,11410,11410,11410,11410,131
20250219,095500,338420500,11420,11420,11420,11420,97
20250219,095400,337312760,11420,11430,11430,11420,206
20250219,095300,334958190,11440,11440,11440,11440,30
20250219,095200,334614990,11450,11460,11460,11450,13
20250219,095100,334466030,11460,11420,11460,11420,2601
20250219,095000,304705590,11400,11420,11420,11400,1000
20250219,094900,293295570,11420,11420,11420,11420,251
20250219,094800,290429150,11420,11430,11430,11420,160
20250219,094700,288600950,11430,11450,11450,11430,631
20250219,094600,281388160,11440,11440,11440,11440,39
20250219,094500,280942000,11440,11440,11440,11440,379
20250219,094400,276606240,11440,11440,11440,11430,402
20250219,094300,272007470,11440,11430,11440,11430,413
20250219,094200,267282760,11430,11420,11430,11410,568
20250219,094100,260791260,11420,11410,11420,11410,1847
20250219,094000,239712700,11410,11410,11410,11410,31
20250219,093900,239358990,11410,11410,11410,11410,2
20250219,093800,239336170,11420,11400,11420,11400,464
20250219,093700,234045570,11400,11400,11400,11400,444
20250219,093600,228983970,11400,11400,11400,11400,0
20250219,093500,228983970,11400,11400,11400,11400,19
20250219,093400,228767370,11400,11390,11410,11390,1176
20250219,093300,215355770,11380,11380,11380,11380,120
20250219,093200,213990170,11370,11380,11380,11370,831
20250219,093100,204533810,11390,11390,11390,11390,6
20250219,093000,204465470,11390,11390,11390,11390,13
20250219,092900,204317400,11390,11390,11390,11390,187
20250219,092800,202187470,11390,11390,11390,11390,0
20250219,092700,202187470,11390,11390,11390,11390,226
20250219,092600,199613330,11400,11400,11400,11400,0
20250219,092500,199613330,11400,11400,11400,11400,1
20250219,092400,199601930,11380,11390,11390,11380,89
20250219,092300,198588350,11390,11390,11390,11390,13
20250219,092200,198440280,11390,11400,11400,11370,129
20250219,092100,196970140,11400,11390,11400,11390,808
20250219,092000,187763370,11370,11360,11370,11350,921
20250219,091900,177303370,11360,11350,11360,11340,198
20250219,091800,175056150,11350,11360,11360,11350,190
20250219,091700,172899550,11350,11350,11350,11350,134
20250219,091600,171378650,11390,11390,11390,11390,105
20250219,091500,170182700,11340,11390,11390,11330,207
20250219,091400,167836090,11390,11390,11390,11390,4
20250219,091300,167790530,11400,11330,11400,11320,7020
20250219,091200,87974060,11340,11390,11390,11340,715
20250219,091100,79851060,11390,11350,11390,11350,521
20250219,091000,73937510,11340,11350,11350,11330,533
20250219,090900,67893320,11360,11370,11370,11360,236
20250219,090800,65210020,11390,11370,11390,11360,34
20250219,090700,64823410,11370,11400,11400,11370,265
20250219,090600,61810240,11400,11400,11400,11400,1
20250219,090500,61798840,11410,11420,11420,11410,138
20250219,090400,60222980,11430,11340,11430,11340,69
20250219,090300,59440340,11380,11330,11380,11330,333
20250219,090200,55660010,11330,11320,11330,11320,2132
20250219,090100,31524450,11310,11360,11360,11310,1822
20250219,090000,10881420,11360,11400,11400,11360,954