KissMeData/300720/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211600,1292683870,15950,15950,15950,15950,1953
20250219,211500,1292683870,15950,15950,15950,15950,0
20250219,211400,1292683870,15950,15950,15950,15950,0
20250219,211300,1292683870,15950,15950,15950,15950,0
20250219,211200,1292683870,15950,15950,15950,15950,0
20250219,211100,1292683870,15950,15950,15950,15950,0
20250219,211000,1292683870,15950,15950,15950,15950,0
20250219,210900,1292683870,15950,15950,15950,15950,0
20250219,210800,1292683870,15950,15950,15950,15950,0
20250219,210700,1292683870,15950,15950,15950,15950,0
20250219,210600,1292683870,15950,15950,15950,15950,0
20250219,210500,1292683870,15950,15950,15950,15950,0
20250219,210400,1292683870,15950,15950,15950,15950,0
20250219,210300,1292683870,15950,15950,15950,15950,0
20250219,210200,1292683870,15950,15950,15950,15950,0
20250219,210100,1292683870,15950,15950,15950,15950,0
20250219,210000,1292683870,15950,15950,15950,15950,0
20250219,205900,1292683870,15950,15950,15950,15950,0
20250219,205800,1292683870,15950,15950,15950,15950,0
20250219,205700,1292683870,15950,15950,15950,15950,0
20250219,205600,1292683870,15950,15950,15950,15950,0
20250219,205500,1292683870,15950,15950,15950,15950,0
20250219,205400,1292683870,15950,15950,15950,15950,0
20250219,205300,1292683870,15950,15950,15950,15950,0
20250219,205200,1292683870,15950,15950,15950,15950,0
20250219,205100,1292683870,15950,15950,15950,15950,0
20250219,205000,1292683870,15950,15950,15950,15950,0
20250219,204900,1292683870,15950,15950,15950,15950,0
20250219,204800,1292683870,15950,15950,15950,15950,0
20250219,204700,1292683870,15950,15950,15950,15950,0
20250219,204600,1292683870,15950,15950,15950,15950,1953
20250219,204500,1292683870,15950,15950,15950,15950,0
20250219,204400,1292683870,15950,15950,15950,15950,0
20250219,204300,1292683870,15950,15950,15950,15950,0
20250219,204200,1292683870,15950,15950,15950,15950,0
20250219,204100,1292683870,15950,15950,15950,15950,0
20250219,204000,1292683870,15950,15950,15950,15950,0
20250219,203900,1292683870,15950,15950,15950,15950,0
20250219,203800,1292683870,15950,15950,15950,15950,0
20250219,203700,1292683870,15950,15950,15950,15950,0
20250219,203600,1292683870,15950,15950,15950,15950,0
20250219,203500,1292683870,15950,15950,15950,15950,0
20250219,203400,1292683870,15950,15950,15950,15950,0
20250219,203300,1292683870,15950,15950,15950,15950,0
20250219,203200,1292683870,15950,15950,15950,15950,0
20250219,203100,1292683870,15950,15950,15950,15950,0
20250219,203000,1292683870,15950,15950,15950,15950,0
20250219,202900,1292683870,15950,15950,15950,15950,0
20250219,202800,1292683870,15950,15950,15950,15950,0
20250219,202700,1292683870,15950,15950,15950,15950,0
20250219,202600,1292683870,15950,15950,15950,15950,0
20250219,202500,1292683870,15950,15950,15950,15950,0
20250219,202400,1292683870,15950,15950,15950,15950,0
20250219,202300,1292683870,15950,15950,15950,15950,0
20250219,202200,1292683870,15950,15950,15950,15950,0
20250219,202100,1292683870,15950,15950,15950,15950,0
20250219,202000,1292683870,15950,15950,15950,15950,0
20250219,201900,1292683870,15950,15950,15950,15950,0
20250219,201800,1292683870,15950,15950,15950,15950,0
20250219,201700,1292683870,15950,15950,15950,15950,0
20250219,201600,1292683870,15950,15950,15950,15950,1953
20250219,201500,1292683870,15950,15950,15950,15950,0
20250219,201400,1292683870,15950,15950,15950,15950,0
20250219,201300,1292683870,15950,15950,15950,15950,0
20250219,201200,1292683870,15950,15950,15950,15950,0
20250219,201100,1292683870,15950,15950,15950,15950,0
20250219,201000,1292683870,15950,15950,15950,15950,0
20250219,200900,1292683870,15950,15950,15950,15950,0
20250219,200800,1292683870,15950,15950,15950,15950,0
20250219,200700,1292683870,15950,15950,15950,15950,0
20250219,200600,1292683870,15950,15950,15950,15950,0
20250219,200500,1292683870,15950,15950,15950,15950,0
20250219,200400,1292683870,15950,15950,15950,15950,0
20250219,200300,1292683870,15950,15950,15950,15950,0
20250219,200200,1292683870,15950,15950,15950,15950,0
20250219,200100,1292683870,15950,15950,15950,15950,0
20250219,200000,1292683870,15950,15950,15950,15950,0
20250219,195900,1292683870,15950,15950,15950,15950,0
20250219,195800,1292683870,15950,15950,15950,15950,0
20250219,195700,1292683870,15950,15950,15950,15950,0
20250219,195600,1292683870,15950,15950,15950,15950,0
20250219,195500,1292683870,15950,15950,15950,15950,0
20250219,195400,1292683870,15950,15950,15950,15950,0
20250219,195300,1292683870,15950,15950,15950,15950,0
20250219,195200,1292683870,15950,15950,15950,15950,0
20250219,195100,1292683870,15950,15950,15950,15950,0
20250219,195000,1292683870,15950,15950,15950,15950,0
20250219,194900,1292683870,15950,15950,15950,15950,0
20250219,194800,1292683870,15950,15950,15950,15950,0
20250219,194700,1292683870,15950,15950,15950,15950,0
20250219,194600,1292683870,15950,15950,15950,15950,1953
20250219,194500,1292683870,15950,15950,15950,15950,0
20250219,194400,1292683870,15950,15950,15950,15950,0
20250219,194300,1292683870,15950,15950,15950,15950,0
20250219,194200,1292683870,15950,15950,15950,15950,0
20250219,194100,1292683870,15950,15950,15950,15950,0
20250219,194000,1292683870,15950,15950,15950,15950,0
20250219,193900,1292683870,15950,15950,15950,15950,0
20250219,193800,1292683870,15950,15950,15950,15950,0
20250219,193700,1292683870,15950,15950,15950,15950,0
20250219,193600,1292683870,15950,15950,15950,15950,0
20250219,193500,1292683870,15950,15950,15950,15950,0
20250219,193400,1292683870,15950,15950,15950,15950,0
20250219,193300,1292683870,15950,15950,15950,15950,0
20250219,193200,1292683870,15950,15950,15950,15950,0
20250219,193100,1292683870,15950,15950,15950,15950,0
20250219,193000,1292683870,15950,15950,15950,15950,0
20250219,192900,1292683870,15950,15950,15950,15950,0
20250219,192800,1292683870,15950,15950,15950,15950,0
20250219,192700,1292683870,15950,15950,15950,15950,0
20250219,192600,1292683870,15950,15950,15950,15950,0
20250219,192500,1292683870,15950,15950,15950,15950,0
20250219,192400,1292683870,15950,15950,15950,15950,0
20250219,192300,1292683870,15950,15950,15950,15950,0
20250219,192200,1292683870,15950,15950,15950,15950,0
20250219,192100,1292683870,15950,15950,15950,15950,0
20250219,192000,1292683870,15950,15950,15950,15950,0
20250219,191900,1292683870,15950,15950,15950,15950,0
20250219,191800,1292683870,15950,15950,15950,15950,0
20250219,191700,1292683870,15950,15950,15950,15950,0
20250219,191600,1292683870,15950,15950,15950,15950,1953
20250219,191500,1292683870,15950,15950,15950,15950,0
20250219,191400,1292683870,15950,15950,15950,15950,0
20250219,191300,1292683870,15950,15950,15950,15950,0
20250219,191200,1292683870,15950,15950,15950,15950,0
20250219,191100,1292683870,15950,15950,15950,15950,0
20250219,191000,1292683870,15950,15950,15950,15950,0
20250219,190900,1292683870,15950,15950,15950,15950,0
20250219,190800,1292683870,15950,15950,15950,15950,0
20250219,190700,1292683870,15950,15950,15950,15950,0
20250219,190600,1292683870,15950,15950,15950,15950,0
20250219,190500,1292683870,15950,15950,15950,15950,0
20250219,190400,1292683870,15950,15950,15950,15950,0
20250219,190300,1292683870,15950,15950,15950,15950,0
20250219,190200,1292683870,15950,15950,15950,15950,0
20250219,190100,1292683870,15950,15950,15950,15950,0
20250219,190000,1292683870,15950,15950,15950,15950,0
20250219,185900,1292683870,15950,15950,15950,15950,0
20250219,185800,1292683870,15950,15950,15950,15950,0
20250219,185700,1292683870,15950,15950,15950,15950,0
20250219,185600,1292683870,15950,15950,15950,15950,0
20250219,185500,1292683870,15950,15950,15950,15950,0
20250219,185400,1292683870,15950,15950,15950,15950,0
20250219,185300,1292683870,15950,15950,15950,15950,0
20250219,185200,1292683870,15950,15950,15950,15950,0
20250219,185100,1292683870,15950,15950,15950,15950,0
20250219,185000,1292683870,15950,15950,15950,15950,0
20250219,184900,1292683870,15950,15950,15950,15950,0
20250219,184800,1292683870,15950,15950,15950,15950,0
20250219,184700,1292683870,15950,15950,15950,15950,0
20250219,184600,1292683870,15950,15950,15950,15950,1953
20250219,184500,1292683870,15950,15950,15950,15950,0
20250219,184400,1292683870,15950,15950,15950,15950,0
20250219,184300,1292683870,15950,15950,15950,15950,0
20250219,184200,1292683870,15950,15950,15950,15950,0
20250219,184100,1292683870,15950,15950,15950,15950,0
20250219,184000,1292683870,15950,15950,15950,15950,0
20250219,183900,1292683870,15950,15950,15950,15950,0
20250219,183800,1292683870,15950,15950,15950,15950,0
20250219,183700,1292683870,15950,15950,15950,15950,0
20250219,183600,1292683870,15950,15950,15950,15950,0
20250219,183500,1292683870,15950,15950,15950,15950,0
20250219,183400,1292683870,15950,15950,15950,15950,0
20250219,183300,1292683870,15950,15950,15950,15950,0
20250219,183200,1292683870,15950,15950,15950,15950,0
20250219,183100,1292683870,15950,15950,15950,15950,0
20250219,183000,1292683870,15950,15950,15950,15950,0
20250219,182900,1292683870,15950,15950,15950,15950,0
20250219,182800,1292683870,15950,15950,15950,15950,0
20250219,182700,1292683870,15950,15950,15950,15950,0
20250219,182600,1292683870,15950,15950,15950,15950,0
20250219,182500,1292683870,15950,15950,15950,15950,0
20250219,182400,1292683870,15950,15950,15950,15950,0
20250219,182300,1292683870,15950,15950,15950,15950,0
20250219,182200,1292683870,15950,15950,15950,15950,0
20250219,182100,1292683870,15950,15950,15950,15950,0
20250219,182000,1292683870,15950,15950,15950,15950,0
20250219,181900,1292683870,15950,15950,15950,15950,0
20250219,181800,1292683870,15950,15950,15950,15950,0
20250219,181700,1292683870,15950,15950,15950,15950,0
20250219,181600,1292683870,15950,15950,15950,15950,1953
20250219,181500,1292683870,15950,15950,15950,15950,0
20250219,181400,1292683870,15950,15950,15950,15950,0
20250219,181300,1292683870,15950,15950,15950,15950,0
20250219,181200,1292683870,15950,15950,15950,15950,0
20250219,181100,1292683870,15950,15950,15950,15950,0
20250219,181000,1292683870,15950,15950,15950,15950,0
20250219,180900,1292683870,15950,15950,15950,15950,0
20250219,180800,1292683870,15950,15950,15950,15950,0
20250219,180700,1292683870,15950,15950,15950,15950,0
20250219,180600,1292683870,15950,15950,15950,15950,0
20250219,180500,1292683870,15950,15950,15950,15950,0
20250219,180400,1292683870,15950,15950,15950,15950,0
20250219,180300,1292683870,15950,15950,15950,15950,0
20250219,180200,1292683870,15950,15950,15950,15950,0
20250219,180100,1292683870,15950,15950,15950,15950,0
20250219,180000,1292683870,15950,15950,15950,15950,0
20250219,175900,1292683870,15950,15950,15950,15950,0
20250219,175800,1292683870,15950,15950,15950,15950,0
20250219,175700,1292683870,15950,15950,15950,15950,0
20250219,175600,1292683870,15950,15950,15950,15950,0
20250219,175500,1292683870,15950,15950,15950,15950,0
20250219,175400,1292683870,15950,15950,15950,15950,0
20250219,175300,1292683870,15950,15950,15950,15950,0
20250219,175200,1292683870,15950,15950,15950,15950,0
20250219,175100,1292683870,15950,15950,15950,15950,0
20250219,175000,1292683870,15950,15950,15950,15950,0
20250219,174900,1292683870,15950,15950,15950,15950,0
20250219,174800,1292683870,15950,15950,15950,15950,0
20250219,174700,1292683870,15950,15950,15950,15950,0
20250219,174600,1292683870,15950,15950,15950,15950,1953
20250219,174500,1292683870,15950,15950,15950,15950,0
20250219,174400,1292683870,15950,15950,15950,15950,0
20250219,174300,1292683870,15950,15950,15950,15950,0
20250219,174200,1292683870,15950,15950,15950,15950,0
20250219,174100,1292683870,15950,15950,15950,15950,0
20250219,174000,1292683870,15950,15950,15950,15950,0
20250219,173900,1292683870,15950,15950,15950,15950,0
20250219,173800,1292683870,15950,15950,15950,15950,0
20250219,173700,1292683870,15950,15950,15950,15950,0
20250219,173600,1292683870,15950,15950,15950,15950,0
20250219,173500,1292683870,15950,15950,15950,15950,0
20250219,173400,1292683870,15950,15950,15950,15950,0
20250219,173300,1292683870,15950,15950,15950,15950,0
20250219,173200,1292683870,15950,15950,15950,15950,0
20250219,173100,1292683870,15950,15950,15950,15950,0
20250219,173000,1292683870,15950,15950,15950,15950,0
20250219,172900,1292683870,15950,15950,15950,15950,0
20250219,172800,1292683870,15950,15950,15950,15950,0
20250219,172700,1292683870,15950,15950,15950,15950,0
20250219,172600,1292683870,15950,15950,15950,15950,0
20250219,172500,1292683870,15950,15950,15950,15950,0
20250219,172400,1292683870,15950,15950,15950,15950,0
20250219,172300,1292683870,15950,15950,15950,15950,0
20250219,172200,1292683870,15950,15950,15950,15950,0
20250219,172100,1292683870,15950,15950,15950,15950,0
20250219,172000,1292683870,15950,15950,15950,15950,0
20250219,171900,1292683870,15950,15950,15950,15950,0
20250219,171800,1292683870,15950,15950,15950,15950,0
20250219,171700,1292683870,15950,15950,15950,15950,0
20250219,171600,1292683870,15950,15950,15950,15950,1953
20250219,171500,1292683870,15950,15950,15950,15950,0
20250219,171400,1292683870,15950,15950,15950,15950,0
20250219,171300,1292683870,15950,15950,15950,15950,0
20250219,171200,1292683870,15950,15950,15950,15950,0
20250219,171100,1292683870,15950,15950,15950,15950,0
20250219,171000,1292683870,15950,15950,15950,15950,0
20250219,170900,1292683870,15950,15950,15950,15950,0
20250219,170800,1292683870,15950,15950,15950,15950,0
20250219,170700,1292683870,15950,15950,15950,15950,0
20250219,170600,1292683870,15950,15950,15950,15950,0
20250219,170500,1292683870,15950,15950,15950,15950,0
20250219,170400,1292683870,15950,15950,15950,15950,0
20250219,170300,1292683870,15950,15950,15950,15950,0
20250219,170200,1292683870,15950,15950,15950,15950,0
20250219,170100,1292683870,15950,15950,15950,15950,0
20250219,170000,1292683870,15950,15950,15950,15950,0
20250219,165900,1292683870,15950,15950,15950,15950,0
20250219,165800,1292683870,15950,15950,15950,15950,0
20250219,165700,1292683870,15950,15950,15950,15950,0
20250219,165600,1292683870,15950,15950,15950,15950,0
20250219,165500,1292683870,15950,15950,15950,15950,0
20250219,165400,1292683870,15950,15950,15950,15950,0
20250219,165300,1292683870,15950,15950,15950,15950,0
20250219,165200,1292683870,15950,15950,15950,15950,0
20250219,165100,1292683870,15950,15950,15950,15950,0
20250219,165000,1292683870,15950,15950,15950,15950,0
20250219,164900,1292683870,15950,15950,15950,15950,0
20250219,164800,1292683870,15950,15950,15950,15950,0
20250219,164700,1292683870,15950,15950,15950,15950,0
20250219,164600,1292683870,15950,15950,15950,15950,1953
20250219,164500,1292683870,15950,15950,15950,15950,0
20250219,164400,1292683870,15950,15950,15950,15950,0
20250219,164300,1292683870,15950,15950,15950,15950,0
20250219,164200,1292683870,15950,15950,15950,15950,0
20250219,164100,1292683870,15950,15950,15950,15950,0
20250219,164000,1292683870,15950,15950,15950,15950,0
20250219,163900,1292683870,15950,15950,15950,15950,0
20250219,163800,1292683870,15950,15950,15950,15950,0
20250219,163700,1292683870,15950,15950,15950,15950,0
20250219,163600,1292683870,15950,15950,15950,15950,0
20250219,163500,1292683870,15950,15950,15950,15950,0
20250219,163400,1292683870,15950,15950,15950,15950,0
20250219,163300,1292683870,15950,15950,15950,15950,0
20250219,163200,1292683870,15950,15950,15950,15950,0
20250219,163100,1292683870,15950,15950,15950,15950,0
20250219,163000,1292683870,15950,15950,15950,15950,0
20250219,162900,1292683870,15950,15950,15950,15950,0
20250219,162800,1292683870,15950,15950,15950,15950,0
20250219,162700,1292683870,15950,15950,15950,15950,0
20250219,162600,1292683870,15950,15950,15950,15950,0
20250219,162500,1292683870,15950,15950,15950,15950,0
20250219,162400,1292683870,15950,15950,15950,15950,0
20250219,162300,1292683870,15950,15950,15950,15950,0
20250219,162200,1292683870,15950,15950,15950,15950,0
20250219,162100,1292683870,15950,15950,15950,15950,0
20250219,162000,1292683870,15950,15950,15950,15950,0
20250219,161900,1292683870,15950,15950,15950,15950,0
20250219,161800,1292683870,15950,15950,15950,15950,0
20250219,161700,1292683870,15950,15950,15950,15950,0
20250219,161600,1292683870,15950,15950,15950,15950,1953
20250219,161500,1292683870,15950,15950,15950,15950,0
20250219,161400,1292683870,15950,15950,15950,15950,0
20250219,161300,1292683870,15950,15950,15950,15950,0
20250219,161200,1292683870,15950,15950,15950,15950,0
20250219,161100,1292683870,15950,15950,15950,15950,0
20250219,161000,1292683870,15950,15950,15950,15950,0
20250219,160900,1292683870,15950,15950,15950,15950,0
20250219,160800,1292683870,15950,15950,15950,15950,0
20250219,160700,1292683870,15950,15950,15950,15950,0
20250219,160600,1292683870,15950,15950,15950,15950,0
20250219,160500,1292683870,15950,15950,15950,15950,0
20250219,160400,1292683870,15950,15950,15950,15950,0
20250219,160300,1292683870,15950,15950,15950,15950,0
20250219,160200,1292683870,15950,15950,15950,15950,0
20250219,160100,1292683870,15950,15950,15950,15950,0
20250219,160000,1292683870,15950,15950,15950,15950,0
20250219,155900,1292683870,15950,15950,15950,15950,0
20250219,155800,1292683870,15950,15950,15950,15950,0
20250219,155700,1292683870,15950,15950,15950,15950,0
20250219,155600,1292683870,15950,15950,15950,15950,0
20250219,155500,1292683870,15950,15950,15950,15950,0
20250219,155400,1292683870,15950,15950,15950,15950,0
20250219,155300,1292683870,15950,15950,15950,15950,0
20250219,155200,1292683870,15950,15950,15950,15950,0
20250219,155100,1292683870,15950,15950,15950,15950,0
20250219,155000,1292683870,15950,15950,15950,15950,0
20250219,154900,1292683870,15950,15950,15950,15950,0
20250219,154800,1292683870,15950,15950,15950,15950,0
20250219,154700,1292683870,15950,15950,15950,15950,0
20250219,154600,1292683870,15950,15950,15950,15950,1953
20250219,154500,1292683870,15950,15950,15950,15950,0
20250219,154400,1292683870,15950,15950,15950,15950,0
20250219,154300,1292683870,15950,15950,15950,15950,0
20250219,154200,1292683870,15950,15950,15950,15950,0
20250219,154100,1292683870,15950,15950,15950,15950,0
20250219,154000,1292683870,15950,15950,15950,15950,0
20250219,153900,1292683870,15950,15950,15950,15950,0
20250219,153800,1292683870,15950,15950,15950,15950,0
20250219,153700,1292683870,15950,15950,15950,15950,0
20250219,153600,1292683870,15950,15950,15950,15950,0
20250219,153500,1292683870,15950,15950,15950,15950,0
20250219,153400,1292683870,15950,15950,15950,15950,0
20250219,153300,1292683870,15950,15950,15950,15950,0
20250219,153200,1292683870,15950,15950,15950,15950,0
20250219,153100,1292683870,15950,15950,15950,15950,0
20250219,153000,1292683870,15950,15950,15950,15950,1953
20250219,152900,1261533520,16000,16000,16000,16000,0
20250219,152800,1261533520,16000,16000,16000,16000,0
20250219,152700,1261533520,16000,16000,16000,16000,0
20250219,152600,1261533520,16000,16000,16000,16000,0
20250219,152500,1261533520,16000,16000,16000,16000,0
20250219,152400,1261533520,16000,16000,16000,16000,0
20250219,152300,1261533520,16000,16000,16000,16000,0
20250219,152200,1261533520,16000,16000,16000,16000,0
20250219,152100,1261533520,16000,16000,16000,16000,0
20250219,152000,1261533520,16000,16000,16000,16000,0
20250219,151900,1261533520,16000,16010,16010,16000,26
20250219,151800,1261117490,16000,16000,16000,16000,2
20250219,151700,1261085490,16000,15990,16010,15980,58
20250219,151600,1260157720,16000,15990,16000,15990,131
20250219,151500,1258062780,15990,16000,16000,15990,248
20250219,151400,1254094790,16000,16000,16010,16000,502
20250219,151300,1246060340,16000,16010,16010,16000,54
20250219,151200,1245196080,16000,16000,16010,16000,29
20250219,151100,1244732040,16010,16000,16010,16000,69
20250219,151000,1243627530,16000,16000,16010,16000,52
20250219,150900,1242795280,16000,16000,16010,16000,175
20250219,150800,1239993780,16000,16000,16010,16000,34
20250219,150700,1239449530,16000,16000,16010,16000,549
20250219,150600,1230661010,16000,16000,16000,16000,91
20250219,150500,1229205010,16010,16000,16010,16000,179
20250219,150400,1226340760,16000,16000,16010,15980,158
20250219,150300,1223813900,16000,16000,16000,16000,85
20250219,150200,1222453900,16000,16000,16010,16000,51
20250219,150100,1221637650,16000,16010,16010,16000,156
20250219,150000,1219141410,16000,16000,16000,16000,27
20250219,145900,1218709410,16000,16000,16010,16000,34
20250219,145800,1218165160,16000,16010,16010,16000,1381
20250219,145700,1196056800,16000,16000,16010,16000,58
20250219,145600,1195128550,16000,16000,16000,15990,70
20250219,145500,1194008580,15990,15990,16000,15980,200
20250219,145400,1190810870,15990,15990,16000,15990,71
20250219,145300,1189675470,15990,16000,16000,15980,45
20250219,145200,1188955520,16000,15990,16010,15980,451
20250219,145100,1181745020,15990,15970,15990,15970,236
20250219,145000,1177971780,15970,15970,15980,15970,96
20250219,144900,1176437900,15970,15980,15990,15970,136
20250219,144800,1174264420,15980,15980,15980,15980,39
20250219,144700,1173641200,15980,15980,15990,15980,48
20250219,144600,1172873920,15980,15980,15980,15970,207
20250219,144500,1169567390,15980,15980,15990,15980,146
20250219,144400,1167234060,15980,15980,15990,15980,72
20250219,144300,1166083250,15980,15980,15990,15980,131
20250219,144200,1163989630,15980,15980,15980,15980,36
20250219,144100,1163414350,15980,15980,15990,15980,44
20250219,144000,1162710980,15980,15980,15980,15950,138
20250219,143900,1160506690,15980,15970,15980,15970,53
20250219,143800,1159659980,15980,15970,15980,15950,49
20250219,143700,1158877280,15970,15970,15980,15950,136
20250219,143600,1156706060,15970,15980,15980,15970,261
20250219,143500,1152535510,15980,15980,15990,15980,112
20250219,143400,1150745500,15980,15980,15980,15970,308
20250219,143300,1145823830,15980,15960,15980,15960,33
20250219,143200,1145296940,15960,15960,15980,15960,109
20250219,143100,1143556340,15950,15960,15960,15950,632
20250219,143000,1133475310,15950,15950,15960,15950,95
20250219,142900,1131959420,15960,15970,15970,15950,422
20250219,142800,1125225640,15980,15970,15980,15960,168
20250219,142700,1122542870,15970,15970,15980,15970,95
20250219,142600,1121025090,15970,15960,15980,15960,77
20250219,142500,1119795220,15960,15980,15980,15960,134
20250219,142400,1117655870,15970,15960,15980,15960,86
20250219,142300,1116282590,15960,15960,15970,15960,71
20250219,142200,1115149130,15960,15980,15980,15960,218
20250219,142100,1111667330,15980,15970,15980,15970,51
20250219,142000,1110852620,15980,15980,15990,15970,116
20250219,141900,1108998780,15980,15990,16000,15980,193
20250219,141800,1105914170,15980,15980,15980,15980,60
20250219,141700,1104955370,15980,15980,15980,15970,70
20250219,141600,1103836920,15980,15980,15990,15970,134
20250219,141500,1101695830,15980,16010,16010,15980,1294
20250219,141400,1080988300,16010,16020,16020,16010,351
20250219,141300,1075368510,16010,16020,16020,16010,252
20250219,141200,1071332760,16010,16010,16010,16010,47
20250219,141100,1070580290,16010,16010,16020,16010,66
20250219,141000,1069523270,16010,16040,16040,16010,322
20250219,140900,1064362790,16030,16040,16040,16030,124
20250219,140800,1062374040,16040,16050,16050,16040,182
20250219,140700,1059453830,16050,16060,16060,16050,307
20250219,140600,1054526160,16070,16070,16070,16060,74
20250219,140500,1053337080,16080,16080,16080,16070,166
20250219,140400,1050668200,16070,16090,16110,16070,1087
20250219,140300,1033183050,16090,16090,16100,16090,104
20250219,140200,1031509200,16090,16090,16100,16080,437
20250219,140100,1024477700,16090,16090,16090,16070,158
20250219,140000,1021936900,16090,16070,16100,16070,317
20250219,135900,1016838700,16080,16080,16080,16070,27
20250219,135800,1016404550,16080,16070,16080,16070,115
20250219,135700,1014556230,16080,16070,16080,16070,41
20250219,135600,1013897100,16070,16070,16070,16070,96
20250219,135500,1012354380,16070,16060,16070,16060,89
20250219,135400,1010925030,16060,16050,16060,16050,63
20250219,135300,1009913440,16060,16050,16060,16050,44
20250219,135200,1009206860,16060,16050,16060,16050,115
20250219,135100,1007360850,16050,16040,16050,16020,151
20250219,135000,1004937690,16040,16020,16050,16020,179
20250219,134900,1002065090,16020,16030,16030,16010,116
20250219,134800,1000206620,16030,16020,16030,16000,27
20250219,134700,999774250,16020,15980,16030,15970,709
20250219,134600,988429970,15980,15990,15990,15960,147
20250219,134500,986080980,16000,15990,16000,15990,477
20250219,134400,978449130,16010,15960,16010,15960,443
20250219,134300,971362150,15970,16020,16020,15960,298
20250219,134200,966601950,16030,15990,16040,15990,117
20250219,134100,964727030,15990,16010,16010,15990,43
20250219,134000,964039120,16000,16010,16010,15980,114
20250219,133900,962215360,16020,15990,16040,15990,226
20250219,133800,958597180,15990,15990,16000,15990,15
20250219,133700,958357260,15980,16030,16030,15980,530
20250219,133600,949876760,16040,16000,16040,16000,35
20250219,133500,949316360,16030,16020,16030,16010,199
20250219,133400,946128200,16020,16030,16040,16020,422
20250219,133300,939364620,16030,16060,16070,16030,471
20250219,133200,931806350,16070,16070,16070,16060,27
20250219,133100,931372620,16060,16060,16070,16050,106
20250219,133000,929670360,16060,16040,16070,16040,41
20250219,132900,929012320,16040,16070,16090,16040,736
20250219,132800,917195250,16070,16100,16100,16070,95
20250219,132700,915666850,16090,16070,16090,16070,26
20250219,132600,915248870,16090,16080,16110,16080,429
20250219,132500,908348170,16080,16060,16080,16060,101
20250219,132400,906725850,16060,16070,16080,16060,804
20250219,132300,893806810,16080,16080,16080,16080,1
20250219,132200,893790730,16070,16070,16080,16070,92
20250219,132100,892312280,16080,16070,16080,16070,16
20250219,132000,892055150,16080,16070,16080,16070,76
20250219,131900,890833790,16070,16070,16080,16070,92
20250219,131800,889355340,16080,16070,16080,16070,75
20250219,131700,888149490,16080,16070,16090,16070,210
20250219,131600,884774000,16060,16060,16060,16050,93
20250219,131500,883280870,16060,16090,16090,16060,727
20250219,131400,871596380,16100,16100,16100,16100,1
20250219,131300,871580280,16090,16070,16100,16070,92
20250219,131200,870100820,16080,16080,16090,16080,54
20250219,131100,869232120,16100,16090,16100,16070,36
20250219,131000,868653260,16100,16100,16100,16090,18
20250219,130900,868363620,16070,16100,16120,16070,129
20250219,130800,866288770,16100,16110,16130,16100,38
20250219,130700,865676090,16100,16100,16100,16070,122
20250219,130600,863714080,16100,16100,16100,16100,95
20250219,130500,862184580,16100,16080,16100,16080,41
20250219,130400,861524980,16070,16060,16080,16050,28
20250219,130300,861075120,16080,16070,16090,16050,92
20250219,130200,859598160,16090,16070,16100,16070,551
20250219,130100,850730970,16090,16110,16110,16070,1400
20250219,130000,828190820,16120,16120,16130,16120,255
20250219,125900,824079040,16120,16160,16160,16120,599
20250219,125800,814416450,16150,16160,16160,16140,257
20250219,125700,810263970,16160,16160,16160,16160,16
20250219,125600,810005410,16160,16160,16160,16160,7
20250219,125500,809892290,16160,16150,16160,16150,23
20250219,125400,809520760,16150,16140,16150,16140,22
20250219,125300,809165610,16150,16140,16150,16140,29
20250219,125200,808697340,16150,16150,16150,16150,15
20250219,125100,808455090,16160,16140,16170,16140,121
20250219,125000,806500350,16140,16150,16150,16140,216
20250219,124900,803012880,16150,16150,16150,16150,15
20250219,124800,802770630,16150,16150,16160,16150,23
20250219,124700,802399170,16160,16150,16160,16150,32
20250219,124600,801882360,16140,16170,16170,16140,51
20250219,124500,801058340,16170,16170,16170,16170,46
20250219,124400,800314520,16170,16170,16170,16170,7
20250219,124300,800201330,16170,16170,16170,16170,17
20250219,124200,799926440,16170,16170,16170,16170,243
20250219,124100,795997130,16170,16170,16170,16170,124
20250219,124000,793992050,16170,16170,16170,16170,15
20250219,123900,793749500,16170,16170,16170,16170,105
20250219,123800,792051650,16170,16170,16170,16170,0
20250219,123700,792051650,16170,16160,16170,16160,143
20250219,123600,789739580,16160,16160,16160,16160,15
20250219,123500,789497180,16160,16140,16160,16140,150
20250219,123400,787074690,16140,16140,16140,16140,15
20250219,123300,786832590,16140,16140,16140,16140,66
20250219,123200,785767350,16140,16130,16140,16130,75
20250219,123100,784557550,16130,16140,16140,16130,585
20250219,123000,775120320,16140,16140,16140,16140,24
20250219,122900,774732960,16140,16140,16140,16140,1
20250219,122800,774716820,16150,16150,16150,16150,23
20250219,122700,774345370,16150,16150,16150,16150,22
20250219,122600,773990070,16160,16160,16160,16160,0
20250219,122500,773990070,16160,16160,16160,16160,183
20250219,122400,771032790,16170,16170,16170,16170,683
20250219,122300,759988680,16170,16170,16170,16170,9
20250219,122200,759843150,16170,16170,16170,16170,20
20250219,122100,759519750,16170,16170,16180,16170,53
20250219,122000,758662680,16170,16170,16170,16170,260
20250219,121900,754458480,16180,16170,16180,16170,17
20250219,121800,754183570,16180,16170,16180,16170,16
20250219,121700,753924840,16170,16170,16170,16170,0
20250219,121600,753924840,16170,16180,16180,16170,17
20250219,121500,753649930,16170,16170,16170,16170,15
20250219,121400,753407380,16170,16170,16170,16170,0
20250219,121300,753407380,16170,16170,16170,16170,15
20250219,121200,753164830,16170,16170,16170,16170,21
20250219,121100,752825260,16170,16170,16170,16170,0
20250219,121000,752825260,16170,16170,16170,16170,35
20250219,120900,752259310,16170,16170,16170,16170,65
20250219,120800,751208260,16170,16170,16170,16170,30
20250219,120700,750723160,16170,16170,16170,16170,15
20250219,120600,750480610,16170,16170,16170,16170,16
20250219,120500,750221890,16170,16170,16170,16170,0
20250219,120400,750221890,16170,16180,16180,16170,19
20250219,120300,749914630,16170,16170,16170,16170,115
20250219,120200,748055080,16170,16160,16170,16160,33
20250219,120100,747521490,16160,16170,16170,16150,140
20250219,120000,745257940,16170,16170,16180,16170,205
20250219,115900,741943050,16180,16170,16180,16170,26
20250219,115800,741522380,16170,16170,16170,16170,17
20250219,115700,741247490,16170,16150,16170,16150,25
20250219,115600,740843580,16150,16160,16160,16150,174
20250219,115500,738032910,16160,16170,16170,16160,38
20250219,115400,737418680,16170,16170,16180,16170,285
20250219,115300,732810220,16180,16180,16190,16170,127
20250219,115200,730755350,16180,16180,16180,16180,16
20250219,115100,730496470,16180,16170,16180,16160,161
20250219,115000,727891730,16170,16180,16180,16170,111
20250219,114900,726095760,16180,16180,16180,16180,186
20250219,114800,723086280,16190,16180,16190,16180,47
20250219,114700,722325510,16180,16200,16200,16180,108
20250219,114600,720576810,16190,16190,16190,16160,83
20250219,114500,719233490,16200,16170,16200,16160,83
20250219,114400,717892140,16170,16170,16190,16170,247
20250219,114300,713896490,16170,16190,16190,16170,388
20250219,114200,707619410,16190,16170,16190,16170,184
20250219,114100,704640750,16170,16170,16180,16170,107
20250219,114000,702909570,16170,16170,16180,16170,20
20250219,113900,702586160,16170,16160,16170,16160,18
20250219,113800,702295260,16170,16160,16180,16160,37
20250219,113700,701697130,16160,16170,16170,16160,193
20250219,113600,698577270,16170,16170,16170,16170,19
20250219,113500,698270040,16180,16170,16180,16170,2
20250219,113400,698237690,16170,16170,16170,16170,54
20250219,113300,697364510,16160,16160,16160,16150,68
20250219,113200,696265940,16170,16170,16180,16170,96
20250219,113100,694713380,16170,16160,16170,16150,51
20250219,113000,693889140,16150,16160,16160,16150,21
20250219,112900,693549900,16160,16160,16170,16150,39
20250219,112800,692919360,16160,16150,16170,16150,290
20250219,112700,688232540,16150,16150,16150,16150,16
20250219,112600,687974140,16150,16140,16150,16140,155
20250219,112500,685472290,16140,16150,16150,16140,133
20250219,112400,683324490,16150,16150,16150,16150,18
20250219,112300,683033790,16150,16150,16160,16150,77
20250219,112200,681789980,16150,16150,16150,16150,17
20250219,112100,681515430,16150,16140,16150,16140,34
20250219,112000,680966510,16140,16120,16150,16120,115
20250219,111900,679110720,16100,16110,16110,16100,159
20250219,111800,676549250,16110,16070,16140,16050,341
20250219,111700,671060730,16090,16140,16140,16090,26
20250219,111600,670641230,16140,16100,16150,16100,286
20250219,111500,666033770,16100,16080,16100,16060,547
20250219,111400,657238180,16080,16120,16120,16080,400
20250219,111300,650802570,16130,16160,16160,16130,251
20250219,111200,646750370,16160,16160,16170,16140,414
20250219,111100,640056250,16180,16140,16180,16140,93
20250219,111000,638554270,16140,16140,16150,16130,263
20250219,110900,634309370,16140,16140,16140,16140,18
20250219,110800,634018850,16140,16140,16140,16140,4
20250219,110700,633954290,16140,16140,16140,16140,19
20250219,110600,633647630,16140,16140,16150,16140,119
20250219,110500,631725970,16140,16140,16150,16140,4
20250219,110400,631661400,16140,16140,16140,16140,1032
20250219,110300,615004920,16130,16130,16130,16100,828
20250219,110200,601669050,16130,16130,16140,16130,43
20250219,110100,600975160,16130,16130,16130,16130,206
20250219,110000,597652380,16130,16130,16130,16130,18
20250219,105900,597362040,16130,16140,16140,16130,3
20250219,105800,597313640,16130,16130,16130,16130,18
20250219,105700,597023300,16130,16130,16130,16130,216
20250219,105600,593539220,16130,16130,16130,16130,10
20250219,105500,593377920,16140,16130,16140,16120,101
20250219,105400,591748560,16130,16130,16130,16130,47
20250219,105300,590990450,16130,16130,16130,16110,36
20250219,105200,590410260,16110,16110,16110,16110,18
20250219,105100,590120280,16120,16110,16120,16110,50
20250219,105000,589314440,16110,16110,16110,16110,1
20250219,104900,589298330,16110,16130,16130,16110,54
20250219,104800,588427350,16130,16130,16130,16110,701
20250219,104700,577124620,16130,16130,16130,16130,92
20250219,104600,575640660,16140,16130,16140,16130,23
20250219,104500,575269660,16130,16120,16130,16100,20
20250219,104400,574947410,16120,16120,16130,16100,350
20250219,104300,569305080,16110,16130,16130,16100,266
20250219,104200,565018460,16130,16130,16130,16130,34
20250219,104100,564470040,16140,16130,16140,16130,3
20250219,104000,564421630,16130,16130,16130,16130,17
20250219,103900,564147420,16130,16130,16130,16130,67
20250219,103800,563066710,16130,16130,16130,16130,71
20250219,103700,561921480,16130,16140,16140,16130,160
20250219,103600,559339690,16140,16130,16140,16130,40
20250219,103500,558694260,16140,16140,16150,16130,290
20250219,103400,554013250,16140,16120,16150,16120,1678
20250219,103300,526957770,16130,16110,16130,16110,277
20250219,103200,522491550,16110,16110,16110,16110,690
20250219,103100,511375650,16110,16100,16110,16100,22
20250219,103000,511021400,16100,16100,16110,16100,28
20250219,102900,510570500,16100,16110,16110,16100,6
20250219,102800,510473850,16100,16110,16110,16100,54
20250219,102700,509604070,16110,16120,16120,16110,309
20250219,102600,504623000,16120,16140,16150,16120,591
20250219,102500,495093000,16140,16170,16170,16140,115
20250219,102400,493234490,16170,16160,16170,16160,25
20250219,102300,492830390,16160,16180,16180,16160,225
20250219,102200,489193660,16190,16100,16190,16100,1051
20250219,102100,472244570,16100,16120,16120,16100,168
20250219,102000,469536690,16130,16130,16130,16130,386
20250219,101900,463310510,16130,16130,16130,16130,18
20250219,101800,463020170,16130,16140,16140,16130,193
20250219,101700,459905170,16150,16150,16150,16150,123
20250219,101600,457918720,16150,16150,16160,16150,121
20250219,101500,455964560,16150,16150,16150,16150,20
20250219,101400,455641560,16150,16150,16150,16150,149
20250219,101300,453235210,16160,16150,16160,16150,24
20250219,101200,452847530,16150,16150,16150,16150,128
20250219,101100,450780330,16180,16150,16180,16150,54
20250219,101000,449907500,16160,16200,16200,16160,298
20250219,100900,445088220,16190,16190,16190,16190,321
20250219,100800,439891230,16200,16200,16200,16200,3
20250219,100700,439842630,16190,16190,16190,16190,20
20250219,100600,439518830,16190,16170,16200,16160,469
20250219,100500,431931690,16180,16220,16240,16180,1465
20250219,100400,408193200,16230,16220,16250,16210,285
20250219,100300,403567230,16210,16190,16220,16180,58
20250219,100200,402627860,16190,16180,16200,16160,264
20250219,100100,398355370,16180,16140,16180,16140,225
20250219,100000,394721260,16150,16150,16150,16140,34
20250219,095900,394172320,16150,16150,16150,16150,4
20250219,095800,394107720,16140,16110,16140,16110,453
20250219,095700,386807770,16110,16100,16110,16100,26
20250219,095600,386389070,16100,16090,16100,16090,91
20250219,095500,384924870,16090,16080,16090,16080,325
20250219,095400,379698780,16090,16080,16090,16080,37
20250219,095300,379103610,16090,16130,16140,16080,960
20250219,095200,363642180,16140,16140,16140,16130,84
20250219,095100,362287160,16140,16130,16140,16130,46
20250219,095000,361545090,16130,16130,16160,16130,265
20250219,094900,357270200,16140,16110,16140,16110,115
20250219,094800,355415440,16120,16130,16130,16120,141
20250219,094700,353142510,16130,16120,16140,16120,199
20250219,094600,349933810,16120,16110,16120,16110,35
20250219,094500,349369790,16120,16110,16120,16090,251
20250219,094400,345329180,16110,16060,16120,16050,1684
20250219,094300,318266900,16060,16040,16060,16040,1181
20250219,094200,299302450,16030,16030,16060,16020,759
20250219,094100,287132520,16040,16030,16040,16030,132
20250219,094000,285015470,16040,16010,16040,16010,1320
20250219,093900,263867910,16020,16020,16030,16020,124
20250219,093800,261881330,16020,16030,16030,16020,112
20250219,093700,260086330,16040,16000,16040,16000,211
20250219,093600,256708460,16000,15990,16000,15990,27
20250219,093500,256276620,16000,16000,16000,16000,116
20250219,093400,254420620,16000,15980,16000,15980,369
20250219,093300,248519910,15980,15950,15980,15950,216
20250219,093200,245073540,15960,15960,15960,15960,12
20250219,093100,244882020,15960,15990,15990,15950,1584
20250219,093000,219572830,16000,15990,16000,15990,43
20250219,092900,218885150,15990,15990,16000,15990,108
20250219,092800,217158130,15990,16000,16000,15980,33
20250219,092700,216630520,15980,15970,15980,15970,189
20250219,092600,213610470,15980,15980,15980,15970,68
20250219,092500,212523900,15960,15980,15980,15960,26
20250219,092400,212108740,15970,16020,16030,15970,595
20250219,092300,202595980,16020,16030,16030,16020,44
20250219,092200,201891000,16020,16020,16030,16020,46
20250219,092100,201153980,16020,15980,16030,15980,132
20250219,092000,199039430,16000,15910,16000,15910,917
20250219,091900,184408440,15910,15940,15940,15910,266
20250219,091800,180171550,15940,15950,15950,15940,138
20250219,091700,177971490,15960,15960,15980,15960,345
20250219,091600,172463260,15950,15860,15960,15860,417
20250219,091500,165834600,15940,15920,15980,15600,1906
20250219,091400,135761780,15950,15920,15950,15910,1878
20250219,091300,105820530,15910,15930,15930,15910,70
20250219,091200,104706440,15940,15980,15980,15940,614
20250219,091100,94910970,15990,15980,15990,15980,29
20250219,091000,94447340,15950,16040,16040,15950,1712
20250219,090900,67054460,16040,16120,16120,16040,794
20250219,090800,54289470,16110,16120,16120,16110,17
20250219,090700,54015500,16110,16120,16120,16110,51
20250219,090600,53193790,16100,16100,16120,16100,164
20250219,090500,50553090,16120,16130,16140,16120,116
20250219,090400,48682630,16100,16200,16200,16100,1600
20250219,090300,22912250,16190,16120,16190,16100,157
20250219,090200,20380990,16190,16110,16190,16110,162
20250219,090100,17768130,16110,16190,16190,16110,431
20250219,090000,10791520,16190,16200,16200,16060,668