KissMeData/336260/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212600,6079177810,16990,16990,16990,16990,7308
20250219,212500,6079177810,16990,16990,16990,16990,0
20250219,212400,6079177810,16990,16990,16990,16990,0
20250219,212300,6079177810,16990,16990,16990,16990,0
20250219,212200,6079177810,16990,16990,16990,16990,0
20250219,212100,6079177810,16990,16990,16990,16990,0
20250219,212000,6079177810,16990,16990,16990,16990,0
20250219,211900,6079177810,16990,16990,16990,16990,0
20250219,211800,6079177810,16990,16990,16990,16990,0
20250219,211700,6079177810,16990,16990,16990,16990,0
20250219,211600,6079177810,16990,16990,16990,16990,0
20250219,211500,6079177810,16990,16990,16990,16990,0
20250219,211400,6079177810,16990,16990,16990,16990,0
20250219,211300,6079177810,16990,16990,16990,16990,0
20250219,211200,6079177810,16990,16990,16990,16990,0
20250219,211100,6079177810,16990,16990,16990,16990,0
20250219,211000,6079177810,16990,16990,16990,16990,0
20250219,210900,6079177810,16990,16990,16990,16990,0
20250219,210800,6079177810,16990,16990,16990,16990,0
20250219,210700,6079177810,16990,16990,16990,16990,0
20250219,210600,6079177810,16990,16990,16990,16990,0
20250219,210500,6079177810,16990,16990,16990,16990,0
20250219,210400,6079177810,16990,16990,16990,16990,0
20250219,210300,6079177810,16990,16990,16990,16990,0
20250219,210200,6079177810,16990,16990,16990,16990,0
20250219,210100,6079177810,16990,16990,16990,16990,0
20250219,210000,6079177810,16990,16990,16990,16990,0
20250219,205900,6079177810,16990,16990,16990,16990,0
20250219,205800,6079177810,16990,16990,16990,16990,0
20250219,205700,6079177810,16990,16990,16990,16990,0
20250219,205600,6079177810,16990,16990,16990,16990,7308
20250219,205500,6079177810,16990,16990,16990,16990,0
20250219,205400,6079177810,16990,16990,16990,16990,0
20250219,205300,6079177810,16990,16990,16990,16990,0
20250219,205200,6079177810,16990,16990,16990,16990,0
20250219,205100,6079177810,16990,16990,16990,16990,0
20250219,205000,6079177810,16990,16990,16990,16990,0
20250219,204900,6079177810,16990,16990,16990,16990,0
20250219,204800,6079177810,16990,16990,16990,16990,0
20250219,204700,6079177810,16990,16990,16990,16990,0
20250219,204600,6079177810,16990,16990,16990,16990,0
20250219,204500,6079177810,16990,16990,16990,16990,0
20250219,204400,6079177810,16990,16990,16990,16990,0
20250219,204300,6079177810,16990,16990,16990,16990,0
20250219,204200,6079177810,16990,16990,16990,16990,0
20250219,204100,6079177810,16990,16990,16990,16990,0
20250219,204000,6079177810,16990,16990,16990,16990,0
20250219,203900,6079177810,16990,16990,16990,16990,0
20250219,203800,6079177810,16990,16990,16990,16990,0
20250219,203700,6079177810,16990,16990,16990,16990,0
20250219,203600,6079177810,16990,16990,16990,16990,0
20250219,203500,6079177810,16990,16990,16990,16990,0
20250219,203400,6079177810,16990,16990,16990,16990,0
20250219,203300,6079177810,16990,16990,16990,16990,0
20250219,203200,6079177810,16990,16990,16990,16990,0
20250219,203100,6079177810,16990,16990,16990,16990,0
20250219,203000,6079177810,16990,16990,16990,16990,0
20250219,202900,6079177810,16990,16990,16990,16990,0
20250219,202800,6079177810,16990,16990,16990,16990,0
20250219,202700,6079177810,16990,16990,16990,16990,0
20250219,202600,6079177810,16990,16990,16990,16990,7308
20250219,202500,6079177810,16990,16990,16990,16990,0
20250219,202400,6079177810,16990,16990,16990,16990,0
20250219,202300,6079177810,16990,16990,16990,16990,0
20250219,202200,6079177810,16990,16990,16990,16990,0
20250219,202100,6079177810,16990,16990,16990,16990,0
20250219,202000,6079177810,16990,16990,16990,16990,0
20250219,201900,6079177810,16990,16990,16990,16990,0
20250219,201800,6079177810,16990,16990,16990,16990,0
20250219,201700,6079177810,16990,16990,16990,16990,0
20250219,201600,6079177810,16990,16990,16990,16990,0
20250219,201500,6079177810,16990,16990,16990,16990,0
20250219,201400,6079177810,16990,16990,16990,16990,0
20250219,201300,6079177810,16990,16990,16990,16990,0
20250219,201200,6079177810,16990,16990,16990,16990,0
20250219,201100,6079177810,16990,16990,16990,16990,0
20250219,201000,6079177810,16990,16990,16990,16990,0
20250219,200900,6079177810,16990,16990,16990,16990,0
20250219,200800,6079177810,16990,16990,16990,16990,0
20250219,200700,6079177810,16990,16990,16990,16990,0
20250219,200600,6079177810,16990,16990,16990,16990,0
20250219,200500,6079177810,16990,16990,16990,16990,0
20250219,200400,6079177810,16990,16990,16990,16990,0
20250219,200300,6079177810,16990,16990,16990,16990,0
20250219,200200,6079177810,16990,16990,16990,16990,0
20250219,200100,6079177810,16990,16990,16990,16990,0
20250219,200000,6079177810,16990,16990,16990,16990,0
20250219,195900,6079177810,16990,16990,16990,16990,0
20250219,195800,6079177810,16990,16990,16990,16990,0
20250219,195700,6079177810,16990,16990,16990,16990,0
20250219,195600,6079177810,16990,16990,16990,16990,7308
20250219,195500,6079177810,16990,16990,16990,16990,0
20250219,195400,6079177810,16990,16990,16990,16990,0
20250219,195300,6079177810,16990,16990,16990,16990,0
20250219,195200,6079177810,16990,16990,16990,16990,0
20250219,195100,6079177810,16990,16990,16990,16990,0
20250219,195000,6079177810,16990,16990,16990,16990,0
20250219,194900,6079177810,16990,16990,16990,16990,0
20250219,194800,6079177810,16990,16990,16990,16990,0
20250219,194700,6079177810,16990,16990,16990,16990,0
20250219,194600,6079177810,16990,16990,16990,16990,0
20250219,194500,6079177810,16990,16990,16990,16990,0
20250219,194400,6079177810,16990,16990,16990,16990,0
20250219,194300,6079177810,16990,16990,16990,16990,0
20250219,194200,6079177810,16990,16990,16990,16990,0
20250219,194100,6079177810,16990,16990,16990,16990,0
20250219,194000,6079177810,16990,16990,16990,16990,0
20250219,193900,6079177810,16990,16990,16990,16990,0
20250219,193800,6079177810,16990,16990,16990,16990,0
20250219,193700,6079177810,16990,16990,16990,16990,0
20250219,193600,6079177810,16990,16990,16990,16990,0
20250219,193500,6079177810,16990,16990,16990,16990,0
20250219,193400,6079177810,16990,16990,16990,16990,0
20250219,193300,6079177810,16990,16990,16990,16990,0
20250219,193200,6079177810,16990,16990,16990,16990,0
20250219,193100,6079177810,16990,16990,16990,16990,0
20250219,193000,6079177810,16990,16990,16990,16990,0
20250219,192900,6079177810,16990,16990,16990,16990,0
20250219,192800,6079177810,16990,16990,16990,16990,0
20250219,192700,6079177810,16990,16990,16990,16990,0
20250219,192600,6079177810,16990,16990,16990,16990,7308
20250219,192500,6079177810,16990,16990,16990,16990,0
20250219,192400,6079177810,16990,16990,16990,16990,0
20250219,192300,6079177810,16990,16990,16990,16990,0
20250219,192200,6079177810,16990,16990,16990,16990,0
20250219,192100,6079177810,16990,16990,16990,16990,0
20250219,192000,6079177810,16990,16990,16990,16990,0
20250219,191900,6079177810,16990,16990,16990,16990,0
20250219,191800,6079177810,16990,16990,16990,16990,0
20250219,191700,6079177810,16990,16990,16990,16990,0
20250219,191600,6079177810,16990,16990,16990,16990,0
20250219,191500,6079177810,16990,16990,16990,16990,0
20250219,191400,6079177810,16990,16990,16990,16990,0
20250219,191300,6079177810,16990,16990,16990,16990,0
20250219,191200,6079177810,16990,16990,16990,16990,0
20250219,191100,6079177810,16990,16990,16990,16990,0
20250219,191000,6079177810,16990,16990,16990,16990,0
20250219,190900,6079177810,16990,16990,16990,16990,0
20250219,190800,6079177810,16990,16990,16990,16990,0
20250219,190700,6079177810,16990,16990,16990,16990,0
20250219,190600,6079177810,16990,16990,16990,16990,0
20250219,190500,6079177810,16990,16990,16990,16990,0
20250219,190400,6079177810,16990,16990,16990,16990,0
20250219,190300,6079177810,16990,16990,16990,16990,0
20250219,190200,6079177810,16990,16990,16990,16990,0
20250219,190100,6079177810,16990,16990,16990,16990,0
20250219,190000,6079177810,16990,16990,16990,16990,0
20250219,185900,6079177810,16990,16990,16990,16990,0
20250219,185800,6079177810,16990,16990,16990,16990,0
20250219,185700,6079177810,16990,16990,16990,16990,0
20250219,185600,6079177810,16990,16990,16990,16990,7308
20250219,185500,6079177810,16990,16990,16990,16990,0
20250219,185400,6079177810,16990,16990,16990,16990,0
20250219,185300,6079177810,16990,16990,16990,16990,0
20250219,185200,6079177810,16990,16990,16990,16990,0
20250219,185100,6079177810,16990,16990,16990,16990,0
20250219,185000,6079177810,16990,16990,16990,16990,0
20250219,184900,6079177810,16990,16990,16990,16990,0
20250219,184800,6079177810,16990,16990,16990,16990,0
20250219,184700,6079177810,16990,16990,16990,16990,0
20250219,184600,6079177810,16990,16990,16990,16990,0
20250219,184500,6079177810,16990,16990,16990,16990,0
20250219,184400,6079177810,16990,16990,16990,16990,0
20250219,184300,6079177810,16990,16990,16990,16990,0
20250219,184200,6079177810,16990,16990,16990,16990,0
20250219,184100,6079177810,16990,16990,16990,16990,0
20250219,184000,6079177810,16990,16990,16990,16990,0
20250219,183900,6079177810,16990,16990,16990,16990,0
20250219,183800,6079177810,16990,16990,16990,16990,0
20250219,183700,6079177810,16990,16990,16990,16990,0
20250219,183600,6079177810,16990,16990,16990,16990,0
20250219,183500,6079177810,16990,16990,16990,16990,0
20250219,183400,6079177810,16990,16990,16990,16990,0
20250219,183300,6079177810,16990,16990,16990,16990,0
20250219,183200,6079177810,16990,16990,16990,16990,0
20250219,183100,6079177810,16990,16990,16990,16990,0
20250219,183000,6079177810,16990,16990,16990,16990,0
20250219,182900,6079177810,16990,16990,16990,16990,0
20250219,182800,6079177810,16990,16990,16990,16990,0
20250219,182700,6079177810,16990,16990,16990,16990,0
20250219,182600,6079177810,16990,16990,16990,16990,7308
20250219,182500,6079177810,16990,16990,16990,16990,0
20250219,182400,6079177810,16990,16990,16990,16990,0
20250219,182300,6079177810,16990,16990,16990,16990,0
20250219,182200,6079177810,16990,16990,16990,16990,0
20250219,182100,6079177810,16990,16990,16990,16990,0
20250219,182000,6079177810,16990,16990,16990,16990,0
20250219,181900,6079177810,16990,16990,16990,16990,0
20250219,181800,6079177810,16990,16990,16990,16990,0
20250219,181700,6079177810,16990,16990,16990,16990,0
20250219,181600,6079177810,16990,16990,16990,16990,0
20250219,181500,6079177810,16990,16990,16990,16990,0
20250219,181400,6079177810,16990,16990,16990,16990,0
20250219,181300,6079177810,16990,16990,16990,16990,0
20250219,181200,6079177810,16990,16990,16990,16990,0
20250219,181100,6079177810,16990,16990,16990,16990,0
20250219,181000,6079177810,16990,16990,16990,16990,0
20250219,180900,6079177810,16990,16990,16990,16990,0
20250219,180800,6079177810,16990,16990,16990,16990,0
20250219,180700,6079177810,16990,16990,16990,16990,0
20250219,180600,6079177810,16990,16990,16990,16990,0
20250219,180500,6079177810,16990,16990,16990,16990,0
20250219,180400,6079177810,16990,16990,16990,16990,0
20250219,180300,6079177810,16990,16990,16990,16990,0
20250219,180200,6079177810,16990,16990,16990,16990,0
20250219,180100,6079177810,16990,16990,16990,16990,0
20250219,180000,6079177810,16990,16990,16990,16990,0
20250219,175900,6079177810,16990,16990,16990,16990,0
20250219,175800,6079177810,16990,16990,16990,16990,0
20250219,175700,6079177810,16990,16990,16990,16990,0
20250219,175600,6079177810,16990,16990,16990,16990,7308
20250219,175500,6079177810,16990,16990,16990,16990,0
20250219,175400,6079177810,16990,16990,16990,16990,0
20250219,175300,6079177810,16990,16990,16990,16990,0
20250219,175200,6079177810,16990,16990,16990,16990,0
20250219,175100,6079177810,16990,16990,16990,16990,0
20250219,175000,6079177810,16990,16990,16990,16990,0
20250219,174900,6079177810,16990,16990,16990,16990,0
20250219,174800,6079177810,16990,16990,16990,16990,0
20250219,174700,6079177810,16990,16990,16990,16990,0
20250219,174600,6079177810,16990,16990,16990,16990,0
20250219,174500,6079177810,16990,16990,16990,16990,0
20250219,174400,6079177810,16990,16990,16990,16990,0
20250219,174300,6079177810,16990,16990,16990,16990,0
20250219,174200,6079177810,16990,16990,16990,16990,0
20250219,174100,6079177810,16990,16990,16990,16990,0
20250219,174000,6079177810,16990,16990,16990,16990,0
20250219,173900,6079177810,16990,16990,16990,16990,0
20250219,173800,6079177810,16990,16990,16990,16990,0
20250219,173700,6079177810,16990,16990,16990,16990,0
20250219,173600,6079177810,16990,16990,16990,16990,0
20250219,173500,6079177810,16990,16990,16990,16990,0
20250219,173400,6079177810,16990,16990,16990,16990,0
20250219,173300,6079177810,16990,16990,16990,16990,0
20250219,173200,6079177810,16990,16990,16990,16990,0
20250219,173100,6079177810,16990,16990,16990,16990,0
20250219,173000,6079177810,16990,16990,16990,16990,0
20250219,172900,6079177810,16990,16990,16990,16990,0
20250219,172800,6079177810,16990,16990,16990,16990,0
20250219,172700,6079177810,16990,16990,16990,16990,0
20250219,172600,6079177810,16990,16990,16990,16990,7308
20250219,172500,6079177810,16990,16990,16990,16990,0
20250219,172400,6079177810,16990,16990,16990,16990,0
20250219,172300,6079177810,16990,16990,16990,16990,0
20250219,172200,6079177810,16990,16990,16990,16990,0
20250219,172100,6079177810,16990,16990,16990,16990,0
20250219,172000,6079177810,16990,16990,16990,16990,0
20250219,171900,6079177810,16990,16990,16990,16990,0
20250219,171800,6079177810,16990,16990,16990,16990,0
20250219,171700,6079177810,16990,16990,16990,16990,0
20250219,171600,6079177810,16990,16990,16990,16990,0
20250219,171500,6079177810,16990,16990,16990,16990,0
20250219,171400,6079177810,16990,16990,16990,16990,0
20250219,171300,6079177810,16990,16990,16990,16990,0
20250219,171200,6079177810,16990,16990,16990,16990,0
20250219,171100,6079177810,16990,16990,16990,16990,0
20250219,171000,6079177810,16990,16990,16990,16990,0
20250219,170900,6079177810,16990,16990,16990,16990,0
20250219,170800,6079177810,16990,16990,16990,16990,0
20250219,170700,6079177810,16990,16990,16990,16990,0
20250219,170600,6079177810,16990,16990,16990,16990,0
20250219,170500,6079177810,16990,16990,16990,16990,0
20250219,170400,6079177810,16990,16990,16990,16990,0
20250219,170300,6079177810,16990,16990,16990,16990,0
20250219,170200,6079177810,16990,16990,16990,16990,0
20250219,170100,6079177810,16990,16990,16990,16990,0
20250219,170000,6079177810,16990,16990,16990,16990,0
20250219,165900,6079177810,16990,16990,16990,16990,0
20250219,165800,6079177810,16990,16990,16990,16990,0
20250219,165700,6079177810,16990,16990,16990,16990,0
20250219,165600,6079177810,16990,16990,16990,16990,7308
20250219,165500,6079177810,16990,16990,16990,16990,0
20250219,165400,6079177810,16990,16990,16990,16990,0
20250219,165300,6079177810,16990,16990,16990,16990,0
20250219,165200,6079177810,16990,16990,16990,16990,0
20250219,165100,6079177810,16990,16990,16990,16990,0
20250219,165000,6079177810,16990,16990,16990,16990,0
20250219,164900,6079177810,16990,16990,16990,16990,0
20250219,164800,6079177810,16990,16990,16990,16990,0
20250219,164700,6079177810,16990,16990,16990,16990,0
20250219,164600,6079177810,16990,16990,16990,16990,0
20250219,164500,6079177810,16990,16990,16990,16990,0
20250219,164400,6079177810,16990,16990,16990,16990,0
20250219,164300,6079177810,16990,16990,16990,16990,0
20250219,164200,6079177810,16990,16990,16990,16990,0
20250219,164100,6079177810,16990,16990,16990,16990,0
20250219,164000,6079177810,16990,16990,16990,16990,0
20250219,163900,6079177810,16990,16990,16990,16990,0
20250219,163800,6079177810,16990,16990,16990,16990,0
20250219,163700,6079177810,16990,16990,16990,16990,0
20250219,163600,6079177810,16990,16990,16990,16990,0
20250219,163500,6079177810,16990,16990,16990,16990,0
20250219,163400,6079177810,16990,16990,16990,16990,0
20250219,163300,6079177810,16990,16990,16990,16990,0
20250219,163200,6079177810,16990,16990,16990,16990,0
20250219,163100,6079177810,16990,16990,16990,16990,0
20250219,163000,6079177810,16990,16990,16990,16990,0
20250219,162900,6079177810,16990,16990,16990,16990,0
20250219,162800,6079177810,16990,16990,16990,16990,0
20250219,162700,6079177810,16990,16990,16990,16990,0
20250219,162600,6079177810,16990,16990,16990,16990,7308
20250219,162500,6079177810,16990,16990,16990,16990,0
20250219,162400,6079177810,16990,16990,16990,16990,0
20250219,162300,6079177810,16990,16990,16990,16990,0
20250219,162200,6079177810,16990,16990,16990,16990,0
20250219,162100,6079177810,16990,16990,16990,16990,0
20250219,162000,6079177810,16990,16990,16990,16990,0
20250219,161900,6079177810,16990,16990,16990,16990,0
20250219,161800,6079177810,16990,16990,16990,16990,0
20250219,161700,6079177810,16990,16990,16990,16990,0
20250219,161600,6079177810,16990,16990,16990,16990,0
20250219,161500,6079177810,16990,16990,16990,16990,0
20250219,161400,6079177810,16990,16990,16990,16990,0
20250219,161300,6079177810,16990,16990,16990,16990,0
20250219,161200,6079177810,16990,16990,16990,16990,0
20250219,161100,6079177810,16990,16990,16990,16990,0
20250219,161000,6079177810,16990,16990,16990,16990,0
20250219,160900,6079177810,16990,16990,16990,16990,0
20250219,160800,6079177810,16990,16990,16990,16990,0
20250219,160700,6079177810,16990,16990,16990,16990,0
20250219,160600,6079177810,16990,16990,16990,16990,0
20250219,160500,6079177810,16990,16990,16990,16990,0
20250219,160400,6079177810,16990,16990,16990,16990,0
20250219,160300,6079177810,16990,16990,16990,16990,0
20250219,160200,6079177810,16990,16990,16990,16990,0
20250219,160100,6079177810,16990,16990,16990,16990,0
20250219,160000,6079177810,16990,16990,16990,16990,0
20250219,155900,6079177810,16990,16990,16990,16990,0
20250219,155800,6079177810,16990,16990,16990,16990,0
20250219,155700,6079177810,16990,16990,16990,16990,0
20250219,155600,6079177810,16990,16990,16990,16990,7308
20250219,155500,6079177810,16990,16990,16990,16990,0
20250219,155400,6079177810,16990,16990,16990,16990,0
20250219,155300,6079177810,16990,16990,16990,16990,0
20250219,155200,6079177810,16990,16990,16990,16990,0
20250219,155100,6079177810,16990,16990,16990,16990,0
20250219,155000,6079177810,16990,16990,16990,16990,0
20250219,154900,6079177810,16990,16990,16990,16990,0
20250219,154800,6079177810,16990,16990,16990,16990,0
20250219,154700,6079177810,16990,16990,16990,16990,0
20250219,154600,6079177810,16990,16990,16990,16990,0
20250219,154500,6079177810,16990,16990,16990,16990,0
20250219,154400,6079177810,16990,16990,16990,16990,0
20250219,154300,6079177810,16990,16990,16990,16990,0
20250219,154200,6079177810,16990,16990,16990,16990,0
20250219,154100,6079177810,16990,16990,16990,16990,0
20250219,154000,6079177810,16990,16990,16990,16990,0
20250219,153900,6079177810,16990,16990,16990,16990,0
20250219,153800,6079177810,16990,16990,16990,16990,0
20250219,153700,6079177810,16990,16990,16990,16990,0
20250219,153600,6079177810,16990,16990,16990,16990,0
20250219,153500,6079177810,16990,16990,16990,16990,0
20250219,153400,6079177810,16990,16990,16990,16990,0
20250219,153300,6079177810,16990,16990,16990,16990,0
20250219,153200,6079177810,16990,16990,16990,16990,0
20250219,153100,6079177810,16990,16990,16990,16990,0
20250219,153000,6079177810,16990,16990,16990,16990,7308
20250219,152900,5955014890,16980,16980,16980,16980,0
20250219,152800,5955014890,16980,16980,16980,16980,0
20250219,152700,5955014890,16980,16980,16980,16980,0
20250219,152600,5955014890,16980,16980,16980,16980,0
20250219,152500,5955014890,16980,16980,16980,16980,0
20250219,152400,5955014890,16980,16980,16980,16980,0
20250219,152300,5955014890,16980,16980,16980,16980,0
20250219,152200,5955014890,16980,16980,16980,16980,0
20250219,152100,5955014890,16980,16980,16980,16980,0
20250219,152000,5955014890,16980,16980,16980,16980,0
20250219,151900,5955014890,16980,16990,17000,16980,1675
20250219,151800,5926560030,17000,17010,17010,16990,502
20250219,151700,5918025870,17000,17000,17010,17000,176
20250219,151600,5915032500,17000,17000,17010,17000,112
20250219,151500,5913127740,17000,17000,17010,17000,196
20250219,151400,5909795370,17010,17030,17030,17000,1080
20250219,151300,5891406620,17020,17010,17030,17010,519
20250219,151200,5882573860,17010,17000,17030,17000,472
20250219,151100,5874547760,16990,17000,17010,16990,796
20250219,151000,5861015850,17000,17000,17010,17000,79
20250219,150900,5859672590,17000,17010,17010,17000,218
20250219,150800,5855964760,17020,17000,17020,17000,303
20250219,150700,5850810670,17000,16990,17010,16990,460
20250219,150600,5842993730,16990,16990,17000,16990,573
20250219,150500,5833257860,17000,17000,17000,16990,601
20250219,150400,5823040870,17000,16990,17010,16990,355
20250219,150300,5817005790,16990,17000,17010,16990,951
20250219,150200,5800839910,17000,17010,17020,17000,409
20250219,150100,5793882790,17010,17010,17020,17010,280
20250219,150000,5789118590,17010,17010,17010,17010,26
20250219,145900,5788676330,17030,17000,17030,17000,113
20250219,145800,5786753520,17000,17020,17030,17000,759
20250219,145700,5773844260,17020,17010,17030,17010,502
20250219,145600,5765299500,17020,17010,17020,17000,123
20250219,145500,5763206800,17010,17020,17020,17010,63
20250219,145400,5762134710,17010,17010,17010,17000,39
20250219,145300,5761471340,17020,17020,17020,17010,258
20250219,145200,5757080540,17020,17030,17030,17020,530
20250219,145100,5748056730,17030,17030,17040,17020,227
20250219,145000,5744188790,17030,17030,17030,17020,1006
20250219,144900,5727056690,17020,17020,17030,17020,44
20250219,144800,5726307470,17020,17020,17020,17020,36
20250219,144700,5725694750,17030,17020,17030,17020,54
20250219,144600,5724775190,17030,17020,17030,17010,63
20250219,144500,5723703020,17030,17020,17030,17020,127
20250219,144400,5721540430,17010,17010,17020,17010,156
20250219,144300,5718886350,17010,17020,17020,17010,245
20250219,144200,5714716640,17010,17030,17030,17010,573
20250219,144100,5704961680,17030,17030,17040,17030,86
20250219,144000,5703496680,17030,17030,17040,17030,424
20250219,143900,5696275800,17030,17030,17040,17030,30
20250219,143800,5695764740,17030,17030,17040,17030,535
20250219,143700,5686652980,17030,17050,17050,17030,89
20250219,143600,5685136280,17050,17050,17050,17040,191
20250219,143500,5681879750,17060,17060,17060,17050,48
20250219,143400,5681060920,17060,17050,17060,17050,256
20250219,143300,5676695150,17050,17060,17060,17050,23
20250219,143200,5676302810,17050,17060,17060,17050,179
20250219,143100,5673250530,17050,17070,17070,17050,380
20250219,143000,5666767230,17070,17060,17070,17060,64
20250219,142900,5665675140,17060,17070,17070,17060,29
20250219,142800,5665180230,17050,17050,17070,17050,116
20250219,142700,5663201570,17050,17050,17070,17050,67
20250219,142600,5662058900,17050,17060,17070,17050,219
20250219,142500,5658324480,17060,17050,17070,17050,331
20250219,142400,5652679080,17050,17060,17070,17050,94
20250219,142300,5651075870,17060,17080,17080,17050,284
20250219,142200,5646230060,17080,17070,17080,17070,253
20250219,142100,5641910400,17080,17080,17080,17080,16
20250219,142000,5641637120,17070,17080,17080,17070,110
20250219,141900,5639758370,17060,17080,17080,17060,54
20250219,141800,5638836070,17060,17070,17070,17060,833
20250219,141700,5624624820,17070,17070,17080,17070,238
20250219,141600,5620562000,17080,17070,17080,17070,134
20250219,141500,5618274120,17070,17070,17070,17060,206
20250219,141400,5614758200,17070,17070,17070,17070,167
20250219,141300,5611907510,17070,17070,17070,17070,26
20250219,141200,5611463690,17070,17070,17090,17070,699
20250219,141100,5599531060,17070,17060,17070,17060,414
20250219,141000,5592464450,17060,17070,17070,17060,371
20250219,140900,5586133620,17070,17070,17070,17020,1725
20250219,140800,5556741580,17060,17070,17070,17060,235
20250219,140700,5552730140,17070,17090,17090,17070,503
20250219,140600,5544143870,17090,17060,17090,17060,405
20250219,140500,5537231500,17060,17070,17100,17050,4849
20250219,140400,5454379040,17070,17000,17070,16990,17227
20250219,140300,5160906380,17000,17010,17010,17000,1278
20250219,140200,5139177050,17010,17010,17010,17000,96
20250219,140100,5137544220,17010,17010,17010,17010,202
20250219,140000,5134108200,17010,16990,17010,16990,1221
20250219,135900,5113354580,16990,16990,16990,16990,462
20250219,135800,5105505200,16990,16990,16990,16990,29
20250219,135700,5105012490,16990,17000,17000,16990,121
20250219,135600,5102955900,16990,17000,17000,16990,146
20250219,135500,5100473940,17000,17000,17000,17000,12
20250219,135400,5100269940,17000,17000,17000,17000,71
20250219,135300,5099062940,17000,17000,17000,17000,128
20250219,135200,5096886940,17000,17010,17010,17000,137
20250219,135100,5094556740,17010,17010,17010,17010,179
20250219,135000,5091511950,17010,17010,17010,16960,532
20250219,134900,5082473820,17010,17010,17010,17010,9
20250219,134800,5082320730,17010,17010,17010,17000,743
20250219,134700,5069682630,17010,17000,17010,17000,307
20250219,134600,5064463140,17000,16990,17000,16990,350
20250219,134500,5058513460,16990,16990,16990,16990,79
20250219,134400,5057171250,16990,17000,17000,16970,69
20250219,134300,5055998450,16970,17000,17000,16970,93
20250219,134200,5054420150,17000,17000,17010,16970,1050
20250219,134100,5036580100,16990,16990,17000,16960,77
20250219,134000,5035272820,16990,16970,16990,16960,875
20250219,133900,5020428610,16970,16950,16970,16950,1000
20250219,133800,5003476260,16950,16960,16970,16950,254
20250219,133700,4999168190,16970,16960,16970,16960,19
20250219,133600,4998845900,16960,16990,16990,16960,1751
20250219,133500,4969118640,16990,16990,16990,16990,79
20250219,133400,4967776430,16990,17020,17020,16980,3841
20250219,133300,4902498480,17020,17020,17020,17020,2
20250219,133200,4902464440,17020,17020,17030,17010,442
20250219,133100,4894941620,17010,17030,17030,17010,444
20250219,133000,4887384720,17030,17020,17030,17010,33
20250219,132900,4886823040,17000,17030,17030,17000,88
20250219,132800,4885325960,17030,17030,17030,17000,801
20250219,132700,4871708900,17030,17020,17030,17000,64
20250219,132600,4870620480,17020,17000,17030,17000,49
20250219,132500,4869786500,17000,17020,17030,17000,986
20250219,132400,4853012420,17030,17030,17030,17020,246
20250219,132300,4848824930,17020,17020,17030,17020,88
20250219,132200,4847327140,17020,17030,17030,17020,931
20250219,132100,4831480960,17030,17030,17030,17030,5
20250219,132000,4831395810,17020,17020,17030,17020,14
20250219,131900,4831157460,17030,17030,17030,17020,55
20250219,131800,4830221010,17030,17030,17030,17020,12
20250219,131700,4830016670,17020,17020,17030,17020,367
20250219,131600,4823769680,17020,17030,17030,17020,85
20250219,131500,4822322160,17030,17030,17030,17030,8
20250219,131400,4822185920,17030,17030,17030,17020,43
20250219,131300,4821454030,17030,17030,17030,17020,126
20250219,131200,4819308350,17030,17030,17030,17020,49
20250219,131100,4818473980,17020,17020,17020,17020,19
20250219,131000,4818150600,17030,17020,17030,17010,184
20250219,130900,4815018930,17010,17010,17020,17010,193
20250219,130800,4811735670,17020,17010,17020,17010,240
20250219,130700,4807650930,17010,17020,17020,17010,51
20250219,130600,4806783090,17020,17020,17030,17020,340
20250219,130500,4800995710,17030,17030,17030,17030,0
20250219,130400,4800995710,17030,17020,17030,17020,899
20250219,130300,4785690750,17020,17010,17020,17010,566
20250219,130200,4776057480,17010,17010,17010,17010,256
20250219,130100,4771702920,17010,17000,17010,17000,726
20250219,130000,4759357930,17000,16980,17000,16980,299
20250219,125900,4754277890,16980,16990,16990,16980,90
20250219,125800,4752749600,16990,17000,17000,16990,510
20250219,125700,4744083890,17000,16990,17000,16990,133
20250219,125600,4741823690,17000,16990,17000,16990,315
20250219,125500,4736470140,16990,16990,16990,16990,76
20250219,125400,4735178900,16990,16990,16990,16990,107
20250219,125300,4733360970,16990,16980,16990,16980,282
20250219,125200,4728572470,16990,16980,16990,16980,41
20250219,125100,4727876230,16980,16980,16990,16980,836
20250219,125000,4713674690,16980,16980,16990,16980,31
20250219,124900,4713148090,16980,17000,17000,16980,2822
20250219,124800,4665207860,17000,17000,17000,16990,2333
20250219,124700,4625546940,17010,17010,17010,17000,240
20250219,124600,4621466540,17020,17020,17020,17010,1864
20250219,124500,4589759660,17020,17030,17030,17020,287
20250219,124400,4584873460,17030,17030,17030,17030,24
20250219,124300,4584464740,17030,17030,17030,17020,593
20250219,124200,4574366060,17040,17040,17040,17030,14
20250219,124100,4574127510,17040,17040,17050,17040,2223
20250219,124000,4536246590,17040,17040,17050,17040,425
20250219,123900,4529002740,17040,17050,17050,17040,405
20250219,123800,4522097690,17050,17050,17050,17040,108
20250219,123700,4520256890,17050,17050,17050,17050,312
20250219,123600,4514937290,17050,17030,17050,17030,676
20250219,123500,4503418180,17030,17030,17040,17030,140
20250219,123400,4501033760,17030,17030,17030,17030,14
20250219,123300,4500795340,17030,17030,17030,17030,15
20250219,123200,4500539890,17030,17030,17030,17020,687
20250219,123100,4488846740,17030,17040,17040,17030,81
20250219,123000,4487467290,17040,17030,17040,17030,239
20250219,122900,4483396020,17040,17030,17040,17030,451
20250219,122800,4475715100,17030,17030,17030,17020,78
20250219,122700,4474386780,17030,17030,17030,17030,20
20250219,122600,4474046180,17030,17020,17030,17020,391
20250219,122500,4467391050,17020,17020,17030,17020,193
20250219,122400,4464104520,17010,16990,17030,16990,1751
20250219,122300,4434328620,16990,16980,16990,16980,921
20250219,122200,4418689650,16980,16990,17000,16980,721
20250219,122100,4406438860,17000,17000,17000,17000,147
20250219,122000,4403939860,17000,17010,17010,17000,2
20250219,121900,4403905850,17010,17000,17010,17000,132
20250219,121800,4401661560,16990,16990,16990,16990,430
20250219,121700,4394355860,16990,17010,17010,16990,249
20250219,121600,4390123840,17030,17020,17030,17010,74
20250219,121500,4388864460,17020,17000,17040,16990,765
20250219,121400,4375844140,16990,17020,17020,16990,1434
20250219,121300,4351463080,17020,17010,17020,17010,192
20250219,121200,4348196830,17020,17020,17020,17020,105
20250219,121100,4346409730,17020,17030,17030,17020,30
20250219,121000,4345898880,17030,17030,17030,17030,135
20250219,120900,4343599830,17030,17030,17030,17030,65
20250219,120800,4342492880,17000,17030,17040,17000,1214
20250219,120700,4321840250,17030,17030,17030,17030,50
20250219,120600,4320988750,17030,17040,17040,17020,132
20250219,120500,4318741880,17040,17040,17040,17020,22
20250219,120400,4318367020,17040,17070,17070,17040,2142
20250219,120300,4281833650,17060,17060,17060,17050,755
20250219,120200,4268953380,17060,17050,17060,17050,246
20250219,120100,4264756940,17050,17050,17060,17050,66
20250219,120000,4263631350,17050,17040,17060,17040,227
20250219,115900,4259761000,17050,17040,17050,17040,72
20250219,115800,4258533480,17040,17050,17050,17020,99
20250219,115700,4256845860,17050,17040,17050,17020,697
20250219,115600,4244977470,17030,17040,17050,17030,129
20250219,115500,4242780350,17030,17030,17030,17020,319
20250219,115400,4237347820,17030,17030,17030,17020,185
20250219,115300,4234197310,17040,17050,17070,17030,384
20250219,115200,4227650460,17050,17060,17060,17050,10
20250219,115100,4227479920,17060,17060,17070,17050,363
20250219,115000,4221288100,17060,17060,17070,17060,1047
20250219,114900,4203426260,17060,17060,17070,17060,127
20250219,114800,4201259460,17060,17050,17070,17050,545
20250219,114700,4191962120,17050,17060,17060,17050,115
20250219,114600,4190000760,17050,17030,17050,17030,194
20250219,114500,4186694440,17030,17030,17050,17030,26
20250219,114400,4186251240,17030,17040,17050,17030,121
20250219,114300,4184189560,17040,17050,17060,17040,279
20250219,114200,4179432360,17050,17050,17060,17050,59
20250219,114100,4178425970,17050,17050,17060,17050,235
20250219,114000,4174419210,17050,17050,17050,17050,6
20250219,113900,4174316910,17050,17040,17060,17030,567
20250219,113800,4164659720,17060,17040,17060,17040,202
20250219,113700,4161217600,17050,17060,17070,17050,56
20250219,113600,4160262280,17060,17050,17080,17040,736
20250219,113500,4147708780,17050,17040,17050,17040,157
20250219,113400,4145032990,17040,17040,17050,17040,6
20250219,113300,4144930740,17040,17050,17070,17040,504
20250219,113200,4136337550,17080,17060,17080,17050,435
20250219,113100,4128916050,17050,17060,17070,17050,283
20250219,113000,4124087490,17060,17070,17070,17060,78
20250219,112900,4122756300,17070,17070,17080,17070,128
20250219,112800,4120571050,17080,17070,17080,17070,334
20250219,112700,4114869530,17070,17070,17070,17060,370
20250219,112600,4108553660,17060,17050,17070,17050,355
20250219,112500,4102499220,17050,17040,17050,17040,605
20250219,112400,4092184620,17040,17040,17050,17040,498
20250219,112300,4083698500,17040,17050,17050,17040,327
20250219,112200,4078125390,17050,17060,17060,17040,755
20250219,112100,4065258360,17060,17070,17070,17060,125
20250219,112000,4063125850,17060,17030,17070,17030,894
20250219,111900,4047873760,17030,17040,17040,17030,129
20250219,111800,4045675760,17040,17030,17050,17030,525
20250219,111700,4036732130,17030,17030,17040,17030,41
20250219,111600,4036033550,17030,17030,17040,17030,38
20250219,111500,4035386400,17040,17040,17040,17040,54
20250219,111400,4034466240,17040,17070,17070,17040,113
20250219,111300,4032539990,17040,17070,17070,17040,626
20250219,111200,4021862440,17070,17040,17100,17040,1213
20250219,111100,4001166170,17040,17030,17040,17020,473
20250219,111000,3993107330,17030,17020,17030,17000,3958
20250219,110900,3925793380,17020,17030,17030,17020,130
20250219,110800,3923580070,17020,17020,17030,17020,632
20250219,110700,3912823280,17020,17020,17030,17010,852
20250219,110600,3898322090,17030,17040,17040,17030,391
20250219,110500,3891662490,17050,17100,17100,17050,2057
20250219,110400,3856573380,17100,17070,17100,17060,667
20250219,110300,3845186540,17080,17130,17130,17080,3080
20250219,110200,3792505640,17130,17120,17140,17120,81
20250219,110100,3791118120,17120,17120,17130,17120,425
20250219,110000,3783841600,17130,17120,17130,17120,249
20250219,105900,3779578280,17120,17100,17130,17100,217
20250219,105800,3775863950,17100,17140,17140,17100,1404
20250219,105700,3751826130,17150,17150,17180,17140,180
20250219,105600,3748738710,17170,17170,17170,17150,1497
20250219,105500,3723047270,17170,17150,17170,17150,145
20250219,105400,3720558380,17150,17170,17170,17150,277
20250219,105300,3715805240,17160,17170,17170,17160,625
20250219,105200,3705076930,17170,17200,17200,17170,973
20250219,105100,3688348950,17200,17160,17200,17150,7279
20250219,105000,3563280460,17160,17160,17160,17140,142
20250219,104900,3560843930,17160,17160,17160,17140,1215
20250219,104800,3540007000,17160,17140,17160,17140,682
20250219,104700,3528310230,17140,17140,17150,17140,471
20250219,104600,3520234650,17140,17140,17150,17140,344
20250219,104500,3514337740,17150,17120,17150,17120,970
20250219,104400,3497719400,17120,17110,17120,17100,1575
20250219,104300,3470765410,17110,17100,17110,17100,401
20250219,104200,3463908260,17100,17090,17100,17090,880
20250219,104100,3448863860,17090,17090,17100,17090,176
20250219,104000,3445856000,17080,17080,17080,17060,245
20250219,103900,3441673110,17090,17080,17100,17070,285
20250219,103800,3436802040,17070,17080,17080,17070,1067
20250219,103700,3418587320,17070,17060,17130,17030,3199
20250219,103600,3363960480,17030,17030,17060,17030,891
20250219,103500,3348786110,17030,17040,17050,17030,617
20250219,103400,3338272040,17040,17040,17050,17030,1655
20250219,103300,3310075930,17030,17040,17060,17030,884
20250219,103200,3295012450,17050,17070,17070,17050,730
20250219,103100,3282557960,17070,17080,17080,17070,459
20250219,103000,3274719650,17080,17080,17100,17080,431
20250219,102900,3267357510,17080,17060,17080,17060,870
20250219,102800,3252509600,17060,17080,17100,17060,283
20250219,102700,3247676870,17080,17120,17130,17080,2612
20250219,102600,3203004740,17130,17120,17140,17120,671
20250219,102500,3191510880,17120,17150,17160,17120,1125
20250219,102400,3172240370,17150,17180,17190,17150,827
20250219,102300,3158043240,17180,17190,17200,17170,980
20250219,102200,3141200200,17200,17190,17200,17190,431
20250219,102100,3133789040,17200,17200,17200,17180,690
20250219,102000,3121922010,17190,17130,17200,17130,4294
20250219,101900,3048182540,17130,17150,17150,17120,862
20250219,101800,3033408840,17150,17150,17160,17140,591
20250219,101700,3023273210,17140,17150,17150,17140,409
20250219,101600,3016258880,17120,17130,17160,17120,2140
20250219,101500,2979560050,17130,17120,17150,17120,4323
20250219,101400,2905440430,17120,17120,17130,17120,634
20250219,101300,2894584010,17130,17120,17130,17110,570
20250219,101200,2884825640,17120,17120,17130,17110,908
20250219,101100,2869280550,17120,17110,17120,17100,1121
20250219,101000,2850098840,17110,17110,17120,17100,606
20250219,100900,2839727870,17110,17120,17120,17110,415
20250219,100800,2832625620,17120,17110,17120,17110,1318
20250219,100700,2810065880,17120,17090,17120,17090,4986
20250219,100600,2724802310,17090,17090,17090,17060,2276
20250219,100500,2685937510,17080,17080,17080,17070,635
20250219,100400,2675092130,17080,17050,17080,17040,441
20250219,100300,2667570110,17050,17050,17050,17040,2748
20250219,100200,2620718990,17050,17060,17060,17050,692
20250219,100100,2608919180,17060,17080,17090,17050,3919
20250219,100000,2541985550,17070,17050,17080,17050,1559
20250219,095900,2515380110,17050,17050,17060,17050,399
20250219,095800,2508577000,17060,17010,17060,17010,7508
20250219,095700,2380644390,17010,17020,17020,17010,766
20250219,095600,2367613290,17010,17010,17020,17010,149
20250219,095500,2365078780,17010,17010,17020,17010,569
20250219,095400,2355399940,17020,17030,17030,17000,1440
20250219,095300,2330899180,17030,17020,17030,17020,94
20250219,095200,2329299110,17030,17020,17030,17020,2062
20250219,095100,2294194870,17020,17010,17030,17010,3684
20250219,095000,2231478190,17020,17010,17020,17010,257
20250219,094900,2227106280,17020,17000,17020,17000,546
20250219,094800,2217821480,17000,17000,17000,16990,616
20250219,094700,2207349490,17000,17000,17010,16990,753
20250219,094600,2194548850,17010,17020,17020,17000,2324
20250219,094500,2155028290,17020,17030,17030,17020,1933
20250219,094400,2122109320,17030,17020,17040,17020,1358
20250219,094300,2098976450,17030,17010,17030,17000,1293
20250219,094200,2076968440,17020,17000,17020,17000,561
20250219,094100,2067427340,17000,16980,17020,16980,562
20250219,094000,2057872720,16980,16950,17010,16940,353
20250219,093900,2051881380,16950,17020,17020,16950,2106
20250219,093800,2016108460,17030,17040,17040,17020,410
20250219,093700,2009125820,17040,17040,17050,17030,971
20250219,093600,1992577690,17050,16980,17060,16980,4133
20250219,093500,1922158340,17000,16970,17020,16970,4345
20250219,093400,1848279280,16980,17000,17000,16970,441
20250219,093300,1840788290,17000,17000,17010,16980,527
20250219,093200,1831830690,17000,17000,17000,16970,424
20250219,093100,1824625300,17010,17000,17010,16980,2845
20250219,093000,1776270280,17000,16990,17000,16970,1171
20250219,092900,1756375980,16990,16990,17000,16990,309
20250219,092800,1751124880,17000,16980,17000,16980,628
20250219,092700,1740458580,16980,17010,17020,16980,685
20250219,092600,1728807680,16960,17020,17020,16940,1912
20250219,092500,1696368270,17020,17000,17030,16950,1865
20250219,092400,1664660050,16990,16950,16990,16910,6807
20250219,092300,1549390280,16940,16970,16970,16940,512
20250219,092200,1540710940,16970,16950,16990,16950,1100
20250219,092100,1522029310,16940,16910,17000,16870,2728
20250219,092000,1475822190,16930,16980,16980,16910,2571
20250219,091900,1432227060,16980,17050,17050,16960,6184
20250219,091800,1326949010,17050,16990,17050,16980,8057
20250219,091700,1189892110,16990,16930,17000,16920,7235
20250219,091600,1067196000,16940,16870,16940,16860,3159
20250219,091500,1013801520,16940,16930,16940,16860,4704
20250219,091400,934287270,16930,16950,16960,16920,1845
20250219,091300,903023640,16960,16880,16970,16860,8867
20250219,091200,753115830,16880,16850,16900,16840,4072
20250219,091100,684436630,16850,16790,16850,16740,6314
20250219,091000,578228530,16740,16710,16780,16700,2861
20250219,090900,530313140,16710,16690,16750,16680,1047
20250219,090800,512798650,16680,16700,16750,16680,3910
20250219,090700,447450990,16720,16620,16720,16620,5962
20250219,090600,348000040,16620,16590,16620,16590,608
20250219,090500,337904130,16600,16630,16630,16540,5396
20250219,090400,248413350,16660,16650,16660,16630,845
20250219,090300,234344500,16640,16650,16650,16620,1358
20250219,090200,211758600,16650,16650,16680,16630,1282
20250219,090100,190396580,16640,16690,16730,16600,3874
20250219,090000,125993730,16690,16700,16770,16610,7541