KissMeData/211270/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204700,2881352210,14050,14050,14050,14050,1518
20250219,204600,2881352210,14050,14050,14050,14050,0
20250219,204500,2881352210,14050,14050,14050,14050,0
20250219,204400,2881352210,14050,14050,14050,14050,0
20250219,204300,2881352210,14050,14050,14050,14050,0
20250219,204200,2881352210,14050,14050,14050,14050,0
20250219,204100,2881352210,14050,14050,14050,14050,0
20250219,204000,2881352210,14050,14050,14050,14050,0
20250219,203900,2881352210,14050,14050,14050,14050,0
20250219,203800,2881352210,14050,14050,14050,14050,0
20250219,203700,2881352210,14050,14050,14050,14050,0
20250219,203600,2881352210,14050,14050,14050,14050,0
20250219,203500,2881352210,14050,14050,14050,14050,0
20250219,203400,2881352210,14050,14050,14050,14050,0
20250219,203300,2881352210,14050,14050,14050,14050,0
20250219,203200,2881352210,14050,14050,14050,14050,0
20250219,203100,2881352210,14050,14050,14050,14050,0
20250219,203000,2881352210,14050,14050,14050,14050,0
20250219,202900,2881352210,14050,14050,14050,14050,0
20250219,202800,2881352210,14050,14050,14050,14050,0
20250219,202700,2881352210,14050,14050,14050,14050,0
20250219,202600,2881352210,14050,14050,14050,14050,0
20250219,202500,2881352210,14050,14050,14050,14050,0
20250219,202400,2881352210,14050,14050,14050,14050,0
20250219,202300,2881352210,14050,14050,14050,14050,0
20250219,202200,2881352210,14050,14050,14050,14050,0
20250219,202100,2881352210,14050,14050,14050,14050,0
20250219,202000,2881352210,14050,14050,14050,14050,0
20250219,201900,2881352210,14050,14050,14050,14050,0
20250219,201800,2881352210,14050,14050,14050,14050,0
20250219,201700,2881352210,14050,14050,14050,14050,1518
20250219,201600,2881352210,14050,14050,14050,14050,0
20250219,201500,2881352210,14050,14050,14050,14050,0
20250219,201400,2881352210,14050,14050,14050,14050,0
20250219,201300,2881352210,14050,14050,14050,14050,0
20250219,201200,2881352210,14050,14050,14050,14050,0
20250219,201100,2881352210,14050,14050,14050,14050,0
20250219,201000,2881352210,14050,14050,14050,14050,0
20250219,200900,2881352210,14050,14050,14050,14050,0
20250219,200800,2881352210,14050,14050,14050,14050,0
20250219,200700,2881352210,14050,14050,14050,14050,0
20250219,200600,2881352210,14050,14050,14050,14050,0
20250219,200500,2881352210,14050,14050,14050,14050,0
20250219,200400,2881352210,14050,14050,14050,14050,0
20250219,200300,2881352210,14050,14050,14050,14050,0
20250219,200200,2881352210,14050,14050,14050,14050,0
20250219,200100,2881352210,14050,14050,14050,14050,0
20250219,200000,2881352210,14050,14050,14050,14050,0
20250219,195900,2881352210,14050,14050,14050,14050,0
20250219,195800,2881352210,14050,14050,14050,14050,0
20250219,195700,2881352210,14050,14050,14050,14050,0
20250219,195600,2881352210,14050,14050,14050,14050,0
20250219,195500,2881352210,14050,14050,14050,14050,0
20250219,195400,2881352210,14050,14050,14050,14050,0
20250219,195300,2881352210,14050,14050,14050,14050,0
20250219,195200,2881352210,14050,14050,14050,14050,0
20250219,195100,2881352210,14050,14050,14050,14050,0
20250219,195000,2881352210,14050,14050,14050,14050,0
20250219,194900,2881352210,14050,14050,14050,14050,0
20250219,194800,2881352210,14050,14050,14050,14050,0
20250219,194700,2881352210,14050,14050,14050,14050,1518
20250219,194600,2881352210,14050,14050,14050,14050,0
20250219,194500,2881352210,14050,14050,14050,14050,0
20250219,194400,2881352210,14050,14050,14050,14050,0
20250219,194300,2881352210,14050,14050,14050,14050,0
20250219,194200,2881352210,14050,14050,14050,14050,0
20250219,194100,2881352210,14050,14050,14050,14050,0
20250219,194000,2881352210,14050,14050,14050,14050,0
20250219,193900,2881352210,14050,14050,14050,14050,0
20250219,193800,2881352210,14050,14050,14050,14050,0
20250219,193700,2881352210,14050,14050,14050,14050,0
20250219,193600,2881352210,14050,14050,14050,14050,0
20250219,193500,2881352210,14050,14050,14050,14050,0
20250219,193400,2881352210,14050,14050,14050,14050,0
20250219,193300,2881352210,14050,14050,14050,14050,0
20250219,193200,2881352210,14050,14050,14050,14050,0
20250219,193100,2881352210,14050,14050,14050,14050,0
20250219,193000,2881352210,14050,14050,14050,14050,0
20250219,192900,2881352210,14050,14050,14050,14050,0
20250219,192800,2881352210,14050,14050,14050,14050,0
20250219,192700,2881352210,14050,14050,14050,14050,0
20250219,192600,2881352210,14050,14050,14050,14050,0
20250219,192500,2881352210,14050,14050,14050,14050,0
20250219,192400,2881352210,14050,14050,14050,14050,0
20250219,192300,2881352210,14050,14050,14050,14050,0
20250219,192200,2881352210,14050,14050,14050,14050,0
20250219,192100,2881352210,14050,14050,14050,14050,0
20250219,192000,2881352210,14050,14050,14050,14050,0
20250219,191900,2881352210,14050,14050,14050,14050,0
20250219,191800,2881352210,14050,14050,14050,14050,0
20250219,191700,2881352210,14050,14050,14050,14050,1518
20250219,191600,2881352210,14050,14050,14050,14050,0
20250219,191500,2881352210,14050,14050,14050,14050,0
20250219,191400,2881352210,14050,14050,14050,14050,0
20250219,191300,2881352210,14050,14050,14050,14050,0
20250219,191200,2881352210,14050,14050,14050,14050,0
20250219,191100,2881352210,14050,14050,14050,14050,0
20250219,191000,2881352210,14050,14050,14050,14050,0
20250219,190900,2881352210,14050,14050,14050,14050,0
20250219,190800,2881352210,14050,14050,14050,14050,0
20250219,190700,2881352210,14050,14050,14050,14050,0
20250219,190600,2881352210,14050,14050,14050,14050,0
20250219,190500,2881352210,14050,14050,14050,14050,0
20250219,190400,2881352210,14050,14050,14050,14050,0
20250219,190300,2881352210,14050,14050,14050,14050,0
20250219,190200,2881352210,14050,14050,14050,14050,0
20250219,190100,2881352210,14050,14050,14050,14050,0
20250219,190000,2881352210,14050,14050,14050,14050,0
20250219,185900,2881352210,14050,14050,14050,14050,0
20250219,185800,2881352210,14050,14050,14050,14050,0
20250219,185700,2881352210,14050,14050,14050,14050,0
20250219,185600,2881352210,14050,14050,14050,14050,0
20250219,185500,2881352210,14050,14050,14050,14050,0
20250219,185400,2881352210,14050,14050,14050,14050,0
20250219,185300,2881352210,14050,14050,14050,14050,0
20250219,185200,2881352210,14050,14050,14050,14050,0
20250219,185100,2881352210,14050,14050,14050,14050,0
20250219,185000,2881352210,14050,14050,14050,14050,0
20250219,184900,2881352210,14050,14050,14050,14050,0
20250219,184800,2881352210,14050,14050,14050,14050,0
20250219,184700,2881352210,14050,14050,14050,14050,1518
20250219,184600,2881352210,14050,14050,14050,14050,0
20250219,184500,2881352210,14050,14050,14050,14050,0
20250219,184400,2881352210,14050,14050,14050,14050,0
20250219,184300,2881352210,14050,14050,14050,14050,0
20250219,184200,2881352210,14050,14050,14050,14050,0
20250219,184100,2881352210,14050,14050,14050,14050,0
20250219,184000,2881352210,14050,14050,14050,14050,0
20250219,183900,2881352210,14050,14050,14050,14050,0
20250219,183800,2881352210,14050,14050,14050,14050,0
20250219,183700,2881352210,14050,14050,14050,14050,0
20250219,183600,2881352210,14050,14050,14050,14050,0
20250219,183500,2881352210,14050,14050,14050,14050,0
20250219,183400,2881352210,14050,14050,14050,14050,0
20250219,183300,2881352210,14050,14050,14050,14050,0
20250219,183200,2881352210,14050,14050,14050,14050,0
20250219,183100,2881352210,14050,14050,14050,14050,0
20250219,183000,2881352210,14050,14050,14050,14050,0
20250219,182900,2881352210,14050,14050,14050,14050,0
20250219,182800,2881352210,14050,14050,14050,14050,0
20250219,182700,2881352210,14050,14050,14050,14050,0
20250219,182600,2881352210,14050,14050,14050,14050,0
20250219,182500,2881352210,14050,14050,14050,14050,0
20250219,182400,2881352210,14050,14050,14050,14050,0
20250219,182300,2881352210,14050,14050,14050,14050,0
20250219,182200,2881352210,14050,14050,14050,14050,0
20250219,182100,2881352210,14050,14050,14050,14050,0
20250219,182000,2881352210,14050,14050,14050,14050,0
20250219,181900,2881352210,14050,14050,14050,14050,0
20250219,181800,2881352210,14050,14050,14050,14050,0
20250219,181700,2881352210,14050,14050,14050,14050,1518
20250219,181600,2881352210,14050,14050,14050,14050,0
20250219,181500,2881352210,14050,14050,14050,14050,0
20250219,181400,2881352210,14050,14050,14050,14050,0
20250219,181300,2881352210,14050,14050,14050,14050,0
20250219,181200,2881352210,14050,14050,14050,14050,0
20250219,181100,2881352210,14050,14050,14050,14050,0
20250219,181000,2881352210,14050,14050,14050,14050,0
20250219,180900,2881352210,14050,14050,14050,14050,0
20250219,180800,2881352210,14050,14050,14050,14050,0
20250219,180700,2881352210,14050,14050,14050,14050,0
20250219,180600,2881352210,14050,14050,14050,14050,0
20250219,180500,2881352210,14050,14050,14050,14050,0
20250219,180400,2881352210,14050,14050,14050,14050,0
20250219,180300,2881352210,14050,14050,14050,14050,0
20250219,180200,2881352210,14050,14050,14050,14050,0
20250219,180100,2881352210,14050,14050,14050,14050,0
20250219,180000,2881352210,14050,14050,14050,14050,0
20250219,175900,2881352210,14050,14050,14050,14050,0
20250219,175800,2881352210,14050,14050,14050,14050,0
20250219,175700,2881352210,14050,14050,14050,14050,0
20250219,175600,2881352210,14050,14050,14050,14050,0
20250219,175500,2881352210,14050,14050,14050,14050,0
20250219,175400,2881352210,14050,14050,14050,14050,0
20250219,175300,2881352210,14050,14050,14050,14050,0
20250219,175200,2881352210,14050,14050,14050,14050,0
20250219,175100,2881352210,14050,14050,14050,14050,0
20250219,175000,2881352210,14050,14050,14050,14050,0
20250219,174900,2881352210,14050,14050,14050,14050,0
20250219,174800,2881352210,14050,14050,14050,14050,0
20250219,174700,2881352210,14050,14050,14050,14050,1518
20250219,174600,2881352210,14050,14050,14050,14050,0
20250219,174500,2881352210,14050,14050,14050,14050,0
20250219,174400,2881352210,14050,14050,14050,14050,0
20250219,174300,2881352210,14050,14050,14050,14050,0
20250219,174200,2881352210,14050,14050,14050,14050,0
20250219,174100,2881352210,14050,14050,14050,14050,0
20250219,174000,2881352210,14050,14050,14050,14050,0
20250219,173900,2881352210,14050,14050,14050,14050,0
20250219,173800,2881352210,14050,14050,14050,14050,0
20250219,173700,2881352210,14050,14050,14050,14050,0
20250219,173600,2881352210,14050,14050,14050,14050,0
20250219,173500,2881352210,14050,14050,14050,14050,0
20250219,173400,2881352210,14050,14050,14050,14050,0
20250219,173300,2881352210,14050,14050,14050,14050,0
20250219,173200,2881352210,14050,14050,14050,14050,0
20250219,173100,2881352210,14050,14050,14050,14050,0
20250219,173000,2881352210,14050,14050,14050,14050,0
20250219,172900,2881352210,14050,14050,14050,14050,0
20250219,172800,2881352210,14050,14050,14050,14050,0
20250219,172700,2881352210,14050,14050,14050,14050,0
20250219,172600,2881352210,14050,14050,14050,14050,0
20250219,172500,2881352210,14050,14050,14050,14050,0
20250219,172400,2881352210,14050,14050,14050,14050,0
20250219,172300,2881352210,14050,14050,14050,14050,0
20250219,172200,2881352210,14050,14050,14050,14050,0
20250219,172100,2881352210,14050,14050,14050,14050,0
20250219,172000,2881352210,14050,14050,14050,14050,0
20250219,171900,2881352210,14050,14050,14050,14050,0
20250219,171800,2881352210,14050,14050,14050,14050,0
20250219,171700,2881352210,14050,14050,14050,14050,1518
20250219,171600,2881352210,14050,14050,14050,14050,0
20250219,171500,2881352210,14050,14050,14050,14050,0
20250219,171400,2881352210,14050,14050,14050,14050,0
20250219,171300,2881352210,14050,14050,14050,14050,0
20250219,171200,2881352210,14050,14050,14050,14050,0
20250219,171100,2881352210,14050,14050,14050,14050,0
20250219,171000,2881352210,14050,14050,14050,14050,0
20250219,170900,2881352210,14050,14050,14050,14050,0
20250219,170800,2881352210,14050,14050,14050,14050,0
20250219,170700,2881352210,14050,14050,14050,14050,0
20250219,170600,2881352210,14050,14050,14050,14050,0
20250219,170500,2881352210,14050,14050,14050,14050,0
20250219,170400,2881352210,14050,14050,14050,14050,0
20250219,170300,2881352210,14050,14050,14050,14050,0
20250219,170200,2881352210,14050,14050,14050,14050,0
20250219,170100,2881352210,14050,14050,14050,14050,0
20250219,170000,2881352210,14050,14050,14050,14050,0
20250219,165900,2881352210,14050,14050,14050,14050,0
20250219,165800,2881352210,14050,14050,14050,14050,0
20250219,165700,2881352210,14050,14050,14050,14050,0
20250219,165600,2881352210,14050,14050,14050,14050,0
20250219,165500,2881352210,14050,14050,14050,14050,0
20250219,165400,2881352210,14050,14050,14050,14050,0
20250219,165300,2881352210,14050,14050,14050,14050,0
20250219,165200,2881352210,14050,14050,14050,14050,0
20250219,165100,2881352210,14050,14050,14050,14050,0
20250219,165000,2881352210,14050,14050,14050,14050,0
20250219,164900,2881352210,14050,14050,14050,14050,0
20250219,164800,2881352210,14050,14050,14050,14050,0
20250219,164700,2881352210,14050,14050,14050,14050,1518
20250219,164600,2881352210,14050,14050,14050,14050,0
20250219,164500,2881352210,14050,14050,14050,14050,0
20250219,164400,2881352210,14050,14050,14050,14050,0
20250219,164300,2881352210,14050,14050,14050,14050,0
20250219,164200,2881352210,14050,14050,14050,14050,0
20250219,164100,2881352210,14050,14050,14050,14050,0
20250219,164000,2881352210,14050,14050,14050,14050,0
20250219,163900,2881352210,14050,14050,14050,14050,0
20250219,163800,2881352210,14050,14050,14050,14050,0
20250219,163700,2881352210,14050,14050,14050,14050,0
20250219,163600,2881352210,14050,14050,14050,14050,0
20250219,163500,2881352210,14050,14050,14050,14050,0
20250219,163400,2881352210,14050,14050,14050,14050,0
20250219,163300,2881352210,14050,14050,14050,14050,0
20250219,163200,2881352210,14050,14050,14050,14050,0
20250219,163100,2881352210,14050,14050,14050,14050,0
20250219,163000,2881352210,14050,14050,14050,14050,0
20250219,162900,2881352210,14050,14050,14050,14050,0
20250219,162800,2881352210,14050,14050,14050,14050,0
20250219,162700,2881352210,14050,14050,14050,14050,0
20250219,162600,2881352210,14050,14050,14050,14050,0
20250219,162500,2881352210,14050,14050,14050,14050,0
20250219,162400,2881352210,14050,14050,14050,14050,0
20250219,162300,2881352210,14050,14050,14050,14050,0
20250219,162200,2881352210,14050,14050,14050,14050,0
20250219,162100,2881352210,14050,14050,14050,14050,0
20250219,162000,2881352210,14050,14050,14050,14050,0
20250219,161900,2881352210,14050,14050,14050,14050,0
20250219,161800,2881352210,14050,14050,14050,14050,0
20250219,161700,2881352210,14050,14050,14050,14050,1518
20250219,161600,2881352210,14050,14050,14050,14050,0
20250219,161500,2881352210,14050,14050,14050,14050,0
20250219,161400,2881352210,14050,14050,14050,14050,0
20250219,161300,2881352210,14050,14050,14050,14050,0
20250219,161200,2881352210,14050,14050,14050,14050,0
20250219,161100,2881352210,14050,14050,14050,14050,0
20250219,161000,2881352210,14050,14050,14050,14050,0
20250219,160900,2881352210,14050,14050,14050,14050,0
20250219,160800,2881352210,14050,14050,14050,14050,0
20250219,160700,2881352210,14050,14050,14050,14050,0
20250219,160600,2881352210,14050,14050,14050,14050,0
20250219,160500,2881352210,14050,14050,14050,14050,0
20250219,160400,2881352210,14050,14050,14050,14050,0
20250219,160300,2881352210,14050,14050,14050,14050,0
20250219,160200,2881352210,14050,14050,14050,14050,0
20250219,160100,2881352210,14050,14050,14050,14050,0
20250219,160000,2881352210,14050,14050,14050,14050,0
20250219,155900,2881352210,14050,14050,14050,14050,0
20250219,155800,2881352210,14050,14050,14050,14050,0
20250219,155700,2881352210,14050,14050,14050,14050,0
20250219,155600,2881352210,14050,14050,14050,14050,0
20250219,155500,2881352210,14050,14050,14050,14050,0
20250219,155400,2881352210,14050,14050,14050,14050,0
20250219,155300,2881352210,14050,14050,14050,14050,0
20250219,155200,2881352210,14050,14050,14050,14050,0
20250219,155100,2881352210,14050,14050,14050,14050,0
20250219,155000,2881352210,14050,14050,14050,14050,0
20250219,154900,2881352210,14050,14050,14050,14050,0
20250219,154800,2881352210,14050,14050,14050,14050,0
20250219,154700,2881352210,14050,14050,14050,14050,1518
20250219,154600,2881352210,14050,14050,14050,14050,0
20250219,154500,2881352210,14050,14050,14050,14050,0
20250219,154400,2881352210,14050,14050,14050,14050,0
20250219,154300,2881352210,14050,14050,14050,14050,0
20250219,154200,2881352210,14050,14050,14050,14050,0
20250219,154100,2881352210,14050,14050,14050,14050,0
20250219,154000,2881352210,14050,14050,14050,14050,0
20250219,153900,2881352210,14050,14050,14050,14050,0
20250219,153800,2881352210,14050,14050,14050,14050,0
20250219,153700,2881352210,14050,14050,14050,14050,0
20250219,153600,2881352210,14050,14050,14050,14050,0
20250219,153500,2881352210,14050,14050,14050,14050,0
20250219,153400,2881352210,14050,14050,14050,14050,0
20250219,153300,2881352210,14050,14050,14050,14050,0
20250219,153200,2881352210,14050,14050,14050,14050,0
20250219,153100,2881352210,14050,14050,14050,14050,0
20250219,153000,2881352210,14050,14050,14050,14050,1518
20250219,152900,2860024310,14050,14050,14050,14050,0
20250219,152800,2860024310,14050,14050,14050,14050,0
20250219,152700,2860024310,14050,14050,14050,14050,0
20250219,152600,2860024310,14050,14050,14050,14050,0
20250219,152500,2860024310,14050,14050,14050,14050,0
20250219,152400,2860024310,14050,14050,14050,14050,0
20250219,152300,2860024310,14050,14050,14050,14050,0
20250219,152200,2860024310,14050,14050,14050,14050,0
20250219,152100,2860024310,14050,14050,14050,14050,0
20250219,152000,2860024310,14050,14050,14050,14050,0
20250219,151900,2860024310,14050,14030,14050,14030,400
20250219,151800,2854407160,14030,14020,14030,14020,251
20250219,151700,2850886840,14020,14020,14020,14000,116
20250219,151600,2849260920,14020,14020,14020,14010,964
20250219,151500,2835751870,14020,14020,14020,14000,1745
20250219,151400,2811304700,14020,14010,14020,14010,481
20250219,151300,2804563700,14010,14020,14020,14010,236
20250219,151200,2801257260,14020,14020,14030,14020,289
20250219,151100,2797203980,14020,14020,14020,14020,15
20250219,151000,2796993680,14010,14010,14020,14010,816
20250219,150900,2785561220,14020,14010,14020,14010,447
20250219,150800,2779298690,14010,14010,14010,14010,38
20250219,150700,2778766310,14000,14000,14000,14000,10
20250219,150600,2778626310,14010,14010,14010,14010,110
20250219,150500,2777085210,14010,14020,14020,14010,826
20250219,150400,2765511940,14020,14020,14020,14020,51
20250219,150300,2764796920,14020,14020,14020,14020,5
20250219,150200,2764726820,14020,14020,14020,14020,123
20250219,150100,2763002360,14020,14020,14020,14020,181
20250219,150000,2760464740,14050,14050,14050,14050,29
20250219,145900,2760057290,14050,14050,14050,14000,23
20250219,145800,2759734640,14000,14010,14050,14000,366
20250219,145700,2754607220,14050,14010,14050,14010,11
20250219,145600,2754452790,14050,14020,14050,14000,903
20250219,145500,2741796340,14020,14010,14020,14010,204
20250219,145400,2738936270,14010,14010,14010,14010,31
20250219,145300,2738501960,14010,14010,14010,14010,70
20250219,145200,2737521260,14010,14020,14020,14010,398
20250219,145100,2731943540,14020,14020,14020,14020,0
20250219,145000,2731943540,14020,14020,14020,14020,0
20250219,144900,2731943540,14020,14020,14020,14020,101
20250219,144800,2730527520,14030,14030,14030,14030,0
20250219,144700,2730527520,14030,14040,14040,14030,104
20250219,144600,2729067960,14040,14040,14040,14040,0
20250219,144500,2729067960,14040,14050,14050,14040,45
20250219,144400,2728436050,14070,14070,14070,14070,11
20250219,144300,2728281280,14040,14070,14070,14040,51
20250219,144200,2727563740,14070,14070,14070,14070,135
20250219,144100,2725664290,14040,14050,14060,14040,633
20250219,144000,2716767150,14050,14050,14050,14050,150
20250219,143900,2714659650,14060,14050,14060,14050,344
20250219,143800,2709824570,14050,14040,14050,14040,1038
20250219,143700,2695242580,14050,14040,14050,14040,110
20250219,143600,2693698170,14040,14040,14040,14040,0
20250219,143500,2693698170,14040,14040,14040,14040,50
20250219,143400,2692996170,14040,14040,14040,14040,20
20250219,143300,2692715370,14040,14040,14040,14040,7
20250219,143200,2692617090,14040,14040,14040,14040,1
20250219,143100,2692603050,14030,14000,14030,14000,576
20250219,143000,2684537370,13990,14000,14000,13990,77
20250219,142900,2683459410,13990,13990,13990,13990,110
20250219,142800,2681920510,13990,13990,13990,13980,143
20250219,142700,2679919960,14000,14000,14000,13990,650
20250219,142600,2670824560,14020,14000,14020,14000,1010
20250219,142500,2656678350,13990,13990,13990,13990,200
20250219,142400,2653880350,14000,14000,14000,14000,73
20250219,142300,2652858350,14000,13990,14000,13990,31
20250219,142200,2652424360,13990,13980,13990,13980,151
20250219,142100,2650312180,13990,13990,13990,13990,84
20250219,142000,2649137020,13990,13980,13990,13980,736
20250219,141900,2638847600,13980,13980,13980,13980,279
20250219,141800,2634947180,13980,13980,13980,13980,218
20250219,141700,2631899540,13980,13990,13990,13980,73
20250219,141600,2630878770,13990,13990,13990,13990,3
20250219,141500,2630836800,13990,13990,13990,13990,81
20250219,141400,2629703610,13990,13990,13990,13990,26
20250219,141300,2629339870,13990,13990,13990,13990,97
20250219,141200,2627982840,13990,13990,13990,13990,26
20250219,141100,2627619100,13990,13990,13990,13990,0
20250219,141000,2627619100,13990,13990,13990,13990,1029
20250219,140900,2613223390,13990,13990,13990,13990,55
20250219,140800,2612453940,13980,13990,13990,13980,434
20250219,140700,2606383050,14000,14000,14000,13990,525
20250219,140600,2599037790,14000,13990,14000,13990,101
20250219,140500,2597624790,14000,14000,14000,14000,1874
20250219,140400,2571388790,14000,14000,14000,14000,50
20250219,140300,2570688790,14000,13990,14000,13990,465
20250219,140200,2564182390,14000,13990,14000,13990,222
20250219,140100,2561075810,13990,13990,13990,13990,0
20250219,140000,2561075810,13990,13990,14000,13990,390
20250219,135900,2555615920,13990,14000,14000,13990,1594
20250219,135800,2533314540,14000,14000,14000,14000,100
20250219,135700,2531914540,14000,14000,14000,14000,1
20250219,135600,2531900540,14000,14000,14000,14000,13
20250219,135500,2531718540,13990,13990,13990,13990,1
20250219,135400,2531704550,13990,14000,14000,13990,182
20250219,135300,2529157370,14000,14000,14000,14000,143
20250219,135200,2527155370,14000,14000,14000,14000,354
20250219,135100,2522199370,14000,14000,14000,14000,306
20250219,135000,2517915370,14000,14010,14010,14000,33
20250219,134900,2517453290,14000,13990,14000,13990,114
20250219,134800,2515858290,13990,13990,14000,13990,286
20250219,134700,2511856800,13990,14000,14000,13990,309
20250219,134600,2507532760,14000,13990,14000,13990,53
20250219,134500,2506791220,13990,14000,14000,13990,258
20250219,134400,2503180800,14000,14000,14000,14000,30
20250219,134300,2502760800,14000,14000,14000,14000,0
20250219,134200,2502760800,14000,14000,14000,14000,2
20250219,134100,2502732800,14000,13980,14000,13980,370
20250219,134000,2497554000,13980,13980,13980,13980,101
20250219,133900,2496142020,13980,13990,13990,13980,477
20250219,133800,2489471330,13990,13990,13990,13990,2
20250219,133700,2489443350,13990,13990,13990,13990,10
20250219,133600,2489303450,14000,14000,14000,14000,2
20250219,133500,2489275450,14000,14000,14000,13990,63
20250219,133400,2488393500,13980,13980,13980,13980,147
20250219,133300,2486338440,13990,13990,13990,13990,500
20250219,133200,2479343440,13990,13990,13990,13980,112
20250219,133100,2477777160,13980,13980,13980,13980,260
20250219,133000,2474142360,13980,13990,13990,13980,6
20250219,132900,2474058430,13990,14000,14000,13990,266
20250219,132800,2470335990,14000,14000,14000,14000,1
20250219,132700,2470321990,13990,13990,13990,13990,86
20250219,132600,2469118850,13980,13980,13980,13980,21
20250219,132500,2468825270,13990,13990,13990,13980,80
20250219,132400,2467706570,13980,14000,14000,13980,735
20250219,132300,2457418920,13990,13990,13990,13990,1
20250219,132200,2457404930,13990,13990,13990,13990,67
20250219,132100,2456467600,13990,14000,14000,13990,114
20250219,132000,2454872340,13990,13990,13990,13990,15
20250219,131900,2454662490,13990,13990,13990,13990,0
20250219,131800,2454662490,13990,13990,13990,13980,75
20250219,131700,2453613280,13990,13990,13990,13990,29
20250219,131600,2453207570,13990,13980,13990,13980,203
20250219,131500,2450369600,13990,13990,13990,13990,65
20250219,131400,2449460250,14000,13980,14000,13980,56
20250219,131300,2448676750,13980,13990,13990,13980,920
20250219,131200,2435813640,13980,13980,13980,13980,0
20250219,131100,2435813640,13980,13990,13990,13980,500
20250219,131000,2428823140,13980,13980,13980,13980,3
20250219,130900,2428781200,13980,13980,13980,13980,274
20250219,130800,2424950680,13980,13990,13990,13980,63
20250219,130700,2424069920,13980,13990,13990,13980,364
20250219,130600,2418979780,13990,13990,13990,13990,131
20250219,130500,2417147090,13990,13990,13990,13990,126
20250219,130400,2415384350,13990,13990,13990,13990,225
20250219,130300,2412236600,13990,14010,14010,13990,1638
20250219,130200,2389304520,14020,14030,14030,14010,364
20250219,130100,2384204350,14030,14030,14030,14030,2
20250219,130000,2384176290,14030,14040,14040,14010,520
20250219,125900,2376882550,14040,14020,14040,14020,213
20250219,125800,2373894630,14020,14020,14020,14020,50
20250219,125700,2373193630,14020,14020,14020,14020,150
20250219,125600,2371090630,14030,14030,14030,14030,1
20250219,125500,2371076600,14030,14030,14030,14030,1
20250219,125400,2371062570,14020,14020,14020,14020,96
20250219,125300,2369716650,14020,14030,14030,14020,26
20250219,125200,2369352120,14030,14030,14030,14020,1006
20250219,125100,2355238440,14030,14040,14040,14030,340
20250219,125000,2350467960,14040,14040,14040,14040,90
20250219,124900,2349204360,14030,14040,14040,14030,11
20250219,124800,2349049930,14050,14040,14050,14040,20
20250219,124700,2348769030,14040,14050,14050,14040,1380
20250219,124600,2329393330,14050,14050,14050,14050,617
20250219,124500,2320724480,14050,14050,14050,14050,28
20250219,124400,2320331080,14050,14050,14050,14040,132
20250219,124300,2318476490,14040,14050,14050,14040,316
20250219,124200,2314039550,14050,14050,14050,14040,269
20250219,124100,2310262450,14050,14050,14050,14050,0
20250219,124000,2310262450,14050,14050,14050,14040,120
20250219,123900,2308576630,14040,14040,14040,14040,0
20250219,123800,2308576630,14040,14050,14050,14040,861
20250219,123700,2296488180,14040,14040,14040,14040,36
20250219,123600,2295982740,14040,14040,14040,14040,300
20250219,123500,2291770740,14040,14050,14050,14040,205
20250219,123400,2288890500,14050,14060,14060,14050,140
20250219,123300,2286923490,14060,14060,14060,14060,1
20250219,123200,2286909430,14070,14070,14070,14070,10
20250219,123100,2286768730,14070,14070,14070,14070,0
20250219,123000,2286768730,14070,14050,14070,14050,15
20250219,122900,2286557700,14070,14070,14070,14070,1
20250219,122800,2286543630,14070,14080,14080,14070,18
20250219,122700,2286290260,14070,14070,14070,14070,0
20250219,122600,2286290260,14070,14070,14070,14070,0
20250219,122500,2286290260,14070,14070,14070,14070,17
20250219,122400,2286051070,14070,14070,14070,14070,3
20250219,122300,2286008860,14070,14070,14070,14070,85
20250219,122200,2284812910,14070,14040,14070,14040,372
20250219,122100,2279586560,14050,14050,14050,14050,1159
20250219,122000,2263302610,14040,14040,14040,14040,14
20250219,121900,2263106050,14040,14060,14060,14040,500
20250219,121800,2256083290,14060,14060,14060,14060,10
20250219,121700,2255942690,14060,14060,14060,14060,222
20250219,121600,2252821370,14050,14050,14050,14050,100
20250219,121500,2251416370,14050,14060,14060,14050,115
20250219,121400,2249800110,14060,14050,14060,14050,169
20250219,121300,2247425650,14050,14050,14050,14050,154
20250219,121200,2245261950,14060,14060,14060,14060,10
20250219,121100,2245121350,14060,14060,14060,14060,8
20250219,121000,2245008870,14060,14060,14060,14040,74
20250219,120900,2243969810,14040,14040,14040,14040,7
20250219,120800,2243871530,14040,14040,14040,14040,450
20250219,120700,2237553530,14040,14050,14050,14040,380
20250219,120600,2232214540,14050,14050,14050,14050,17
20250219,120500,2231975690,14050,14050,14050,14050,1
20250219,120400,2231961640,14070,14070,14070,14070,0
20250219,120300,2231961640,14070,14070,14070,14070,20
20250219,120200,2231680240,14070,14060,14070,14060,567
20250219,120100,2223707550,14070,14070,14070,14070,25
20250219,120000,2223355800,14080,14080,14080,14080,1
20250219,115900,2223341720,14050,14050,14050,14050,0
20250219,115800,2223341720,14050,14080,14080,14050,180
20250219,115700,2220809420,14080,14080,14080,14080,2
20250219,115600,2220781260,14040,14040,14040,14040,33
20250219,115500,2220317940,14040,14060,14060,14040,247
20250219,115400,2216848640,14060,14060,14060,14060,53
20250219,115300,2216103460,14050,14050,14050,14050,109
20250219,115200,2214572010,14060,14060,14060,14060,464
20250219,115100,2208048170,14060,14090,14090,14060,455
20250219,115000,2201649760,14060,14090,14090,14060,23
20250219,114900,2201326160,14090,14090,14090,14090,0
20250219,114800,2201326160,14090,14090,14090,14090,1
20250219,114700,2201312070,14090,14090,14090,14090,20
20250219,114600,2201030270,14060,14060,14060,14060,70
20250219,114500,2200046070,14080,14060,14080,14040,2604
20250219,114400,2163425100,14050,14050,14050,14050,45
20250219,114300,2162792850,14050,14050,14050,14050,30
20250219,114200,2162371350,14050,14050,14050,14050,55
20250219,114100,2161598600,14050,14050,14050,14050,26
20250219,114000,2161233300,14040,14050,14050,14040,500
20250219,113900,2154208600,14050,14040,14050,14040,29
20250219,113800,2153801430,14040,14040,14040,14040,100
20250219,113700,2152397430,14040,14040,14040,14040,418
20250219,113600,2146528710,14040,14040,14040,14030,500
20250219,113500,2139512880,14040,14040,14040,14040,202
20250219,113400,2136676800,14040,14040,14040,14040,100
20250219,113300,2135272800,14040,14050,14050,14040,344
20250219,113200,2130441110,14050,14040,14050,14040,1922
20250219,113100,2103453010,14050,14040,14050,14040,69
20250219,113000,2102484240,14040,14040,14040,14040,530
20250219,112900,2095043040,14040,14040,14040,14040,543
20250219,112800,2087419320,14040,14040,14040,14040,20
20250219,112700,2087138520,14040,14040,14040,14040,20
20250219,112600,2086857720,14030,14040,14040,14030,126
20250219,112500,2085088980,14030,14030,14030,14030,2
20250219,112400,2085060920,14030,14040,14040,14030,58
20250219,112300,2084246900,14040,14030,14040,14030,25
20250219,112200,2083896140,14030,14040,14040,14030,738
20250219,112100,2073535160,14040,14050,14050,14040,52
20250219,112000,2072804570,14040,14040,14040,14030,62
20250219,111900,2071934270,14030,14030,14030,14030,145
20250219,111800,2069899920,14030,14030,14030,14030,346
20250219,111700,2065045540,14040,14030,14040,14030,435
20250219,111600,2058942280,14030,14040,14040,14030,16
20250219,111500,2058717680,14040,14060,14060,14030,894
20250219,111400,2046156620,14060,14060,14070,14050,251
20250219,111300,2042627280,14070,14050,14070,14050,383
20250219,111200,2037243500,14040,14030,14040,14020,478
20250219,111100,2030537480,14030,14020,14030,14020,684
20250219,111000,2020942300,14010,14010,14010,14010,0
20250219,110900,2020942300,14010,14010,14010,14010,1
20250219,110800,2020928290,14000,14010,14010,14000,14
20250219,110700,2020732230,14000,14020,14020,14000,88
20250219,110600,2019499560,14020,14020,14020,14020,355
20250219,110500,2014522460,14020,14010,14020,14000,206
20250219,110400,2011636460,13990,14010,14010,13990,36
20250219,110300,2011132620,14010,14000,14010,14000,86
20250219,110200,2009928570,14000,13980,14000,13980,796
20250219,110100,1998790870,13990,13970,13990,13970,88
20250219,110000,1997560510,13970,13990,13990,13970,173
20250219,105900,1995141490,13990,13990,13990,13980,36
20250219,105800,1994638000,13990,13980,13990,13980,225
20250219,105700,1991491520,13990,13990,13990,13990,202
20250219,105600,1988665540,13990,13990,13990,13990,21
20250219,105500,1988371750,13990,13980,13990,13980,223
20250219,105400,1985254060,13980,13980,13990,13980,403
20250219,105300,1979620100,13980,13970,13980,13970,63
20250219,105200,1978739480,13960,13970,13970,13960,161
20250219,105100,1976491310,13960,13970,13970,13960,242
20250219,105000,1973112200,13960,13980,13980,13960,417
20250219,104900,1967289190,13970,13970,13970,13970,0
20250219,104800,1967289190,13970,13970,13970,13970,0
20250219,104700,1967289190,13970,13960,13980,13950,546
20250219,104600,1959662470,13960,13980,13980,13950,489
20250219,104500,1952833230,13950,13980,13980,13950,421
20250219,104400,1946958780,13930,13960,13970,13930,457
20250219,104300,1940578440,13930,13950,13950,13920,889
20250219,104200,1928196280,13940,13940,13940,13940,40
20250219,104100,1927638680,13940,13930,13940,13910,566
20250219,104000,1919760660,13910,13930,13930,13910,1520
20250219,103900,1898605950,13950,13930,13950,13930,735
20250219,103800,1888360500,13930,13930,13930,13930,322
20250219,103700,1883875040,13940,13930,13940,13930,682
20250219,103600,1874374280,13930,13960,13960,13930,102
20250219,103500,1872953390,13960,13960,13960,13950,41
20250219,103400,1872381130,13920,13930,13960,13920,358
20250219,103300,1867395420,13930,13920,13930,13920,604
20250219,103200,1858984160,13910,13940,13940,13910,644
20250219,103100,1850021080,13940,13920,13960,13920,270
20250219,103000,1846261000,13920,13930,13970,13910,2956
20250219,102900,1805128010,13930,13940,13960,13930,407
20250219,102800,1799455390,13940,13970,13970,13940,62
20250219,102700,1798589280,13920,13940,13940,13920,942
20250219,102600,1785471360,13930,13950,13950,13910,5886
20250219,102500,1703545560,13930,14010,14010,13930,6909
20250219,102400,1606966130,14010,14030,14030,14010,40
20250219,102300,1606405270,14040,14000,14040,14000,6954
20250219,102200,1509040880,14010,14010,14010,14010,204
20250219,102100,1506182840,14010,14010,14030,14000,1447
20250219,102000,1485911550,14010,14010,14010,14010,1527
20250219,101900,1464518280,14010,14020,14030,14010,644
20250219,101800,1455490570,14020,14030,14030,14020,1908
20250219,101700,1428740360,14020,14040,14040,14020,629
20250219,101600,1419916070,14040,14050,14050,14040,53
20250219,101500,1419171920,14040,14040,14040,14030,35
20250219,101400,1418680760,14050,14050,14050,14030,80
20250219,101300,1417558280,14050,14020,14050,14020,100
20250219,101200,1416155020,14030,14050,14050,14030,633
20250219,101100,1407273930,14030,14040,14040,14030,245
20250219,101000,1403834560,14040,14050,14060,14040,33
20250219,100900,1403370850,14040,14050,14050,14040,828
20250219,100800,1391739920,14040,14050,14050,14040,2
20250219,100700,1391711830,14040,14050,14050,14040,579
20250219,100600,1383582200,14050,14050,14050,14040,189
20250219,100500,1380928610,14040,14040,14040,14040,600
20250219,100400,1372504610,14030,14050,14050,14030,676
20250219,100300,1363018200,14050,14040,14050,14040,374
20250219,100200,1357767110,14040,14040,14040,14030,1253
20250219,100100,1340178380,14030,14040,14040,14030,1234
20250219,100000,1322857250,14040,14040,14070,14040,241
20250219,095900,1319473580,14070,14070,14070,14070,0
20250219,095800,1319473580,14070,14060,14070,14060,1011
20250219,095700,1305248870,14030,14030,14030,14030,0
20250219,095600,1305248870,14030,14060,14060,14020,4491
20250219,095500,1242173360,14070,14070,14070,14060,413
20250219,095400,1236362500,14070,14070,14070,14070,1605
20250219,095300,1213780150,14080,14090,14090,14070,17
20250219,095200,1213540780,14090,14060,14090,14060,47
20250219,095100,1212879770,14060,14080,14080,14060,667
20250219,095000,1203500420,14080,14080,14080,14080,292
20250219,094900,1199389060,14080,14090,14090,14070,1186
20250219,094800,1182700120,14090,14090,14090,14080,1403
20250219,094700,1162942850,14090,14120,14120,14090,1445
20250219,094600,1142570080,14130,14130,14140,14130,889
20250219,094500,1130007510,14140,14140,14140,14100,81
20250219,094400,1128864970,14140,14100,14140,14080,1642
20250219,094300,1105678850,14100,14060,14100,14060,4352
20250219,094200,1044413530,14060,14060,14060,14060,277
20250219,094100,1040518910,14050,14080,14080,14050,1566
20250219,094000,1018492220,14080,14100,14100,14080,427
20250219,093900,1012472640,14080,14090,14100,14080,927
20250219,093800,999415280,14080,14090,14090,14080,1086
20250219,093700,984116730,14090,14110,14110,14090,3419
20250219,093600,935903680,14110,14120,14120,14100,1924
20250219,093500,908756020,14120,14140,14140,14120,2383
20250219,093400,875106140,14120,14130,14130,14120,1700
20250219,093300,851102030,14120,14130,14140,14120,2299
20250219,093200,818616270,14140,14140,14140,14140,628
20250219,093100,809736350,14140,14150,14150,14140,1043
20250219,093000,794983980,14150,14160,14160,14140,712
20250219,092900,784911150,14160,14150,14160,14150,1120
20250219,092800,769060150,14150,14150,14160,14140,923
20250219,092700,755998700,14150,14130,14150,14130,934
20250219,092600,742794450,14140,14140,14150,14130,2622
20250219,092500,705740320,14140,14150,14150,14140,210
20250219,092400,702770510,14150,14150,14150,14150,42
20250219,092300,702176210,14150,14160,14160,14130,4183
20250219,092200,643024730,14160,14170,14170,14150,2497
20250219,092100,607670930,14170,14190,14190,14170,622
20250219,092000,598857140,14200,14180,14200,14170,4265
20250219,091900,538388090,14200,14200,14200,14180,1351
20250219,091800,519217110,14200,14240,14240,14200,1817
20250219,091700,493398760,14250,14230,14270,14230,2192
20250219,091600,462189510,14230,14200,14230,14190,477
20250219,091500,455407620,14200,14180,14210,14180,1560
20250219,091400,433261220,14180,14180,14180,14180,94
20250219,091300,431928300,14180,14160,14180,14150,2499
20250219,091200,396552800,14160,14150,14160,14150,1449
20250219,091100,376039340,14150,14160,14170,14150,1772
20250219,091000,350952960,14160,14170,14180,14150,1227
20250219,090900,333573710,14190,14190,14190,14160,1823
20250219,090800,307750130,14190,14190,14190,14160,1117
20250219,090700,291920320,14190,14190,14190,14190,136
20250219,090600,289990480,14190,14180,14200,14180,1584
20250219,090500,267523000,14180,14180,14190,14160,739
20250219,090400,257042220,14160,14190,14190,14150,367
20250219,090300,251840140,14200,14170,14200,14150,835
20250219,090200,239996370,14170,14180,14180,14130,2608
20250219,090100,203119910,14180,14300,14300,14130,4588
20250219,090000,137982300,14230,14370,14390,14220,9637