KissMeData/373170/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213500,268833910,8240,8240,8240,8240,1868
20250219,213400,268833910,8240,8240,8240,8240,0
20250219,213300,268833910,8240,8240,8240,8240,0
20250219,213200,268833910,8240,8240,8240,8240,0
20250219,213100,268833910,8240,8240,8240,8240,0
20250219,213000,268833910,8240,8240,8240,8240,0
20250219,212900,268833910,8240,8240,8240,8240,0
20250219,212800,268833910,8240,8240,8240,8240,0
20250219,212700,268833910,8240,8240,8240,8240,0
20250219,212600,268833910,8240,8240,8240,8240,0
20250219,212500,268833910,8240,8240,8240,8240,0
20250219,212400,268833910,8240,8240,8240,8240,0
20250219,212300,268833910,8240,8240,8240,8240,0
20250219,212200,268833910,8240,8240,8240,8240,0
20250219,212100,268833910,8240,8240,8240,8240,0
20250219,212000,268833910,8240,8240,8240,8240,0
20250219,211900,268833910,8240,8240,8240,8240,0
20250219,211800,268833910,8240,8240,8240,8240,0
20250219,211700,268833910,8240,8240,8240,8240,0
20250219,211600,268833910,8240,8240,8240,8240,0
20250219,211500,268833910,8240,8240,8240,8240,0
20250219,211400,268833910,8240,8240,8240,8240,0
20250219,211300,268833910,8240,8240,8240,8240,0
20250219,211200,268833910,8240,8240,8240,8240,0
20250219,211100,268833910,8240,8240,8240,8240,0
20250219,211000,268833910,8240,8240,8240,8240,0
20250219,210900,268833910,8240,8240,8240,8240,0
20250219,210800,268833910,8240,8240,8240,8240,0
20250219,210700,268833910,8240,8240,8240,8240,0
20250219,210600,268833910,8240,8240,8240,8240,0
20250219,210500,268833910,8240,8240,8240,8240,1868
20250219,210400,268833910,8240,8240,8240,8240,0
20250219,210300,268833910,8240,8240,8240,8240,0
20250219,210200,268833910,8240,8240,8240,8240,0
20250219,210100,268833910,8240,8240,8240,8240,0
20250219,210000,268833910,8240,8240,8240,8240,0
20250219,205900,268833910,8240,8240,8240,8240,0
20250219,205800,268833910,8240,8240,8240,8240,0
20250219,205700,268833910,8240,8240,8240,8240,0
20250219,205600,268833910,8240,8240,8240,8240,0
20250219,205500,268833910,8240,8240,8240,8240,0
20250219,205400,268833910,8240,8240,8240,8240,0
20250219,205300,268833910,8240,8240,8240,8240,0
20250219,205200,268833910,8240,8240,8240,8240,0
20250219,205100,268833910,8240,8240,8240,8240,0
20250219,205000,268833910,8240,8240,8240,8240,0
20250219,204900,268833910,8240,8240,8240,8240,0
20250219,204800,268833910,8240,8240,8240,8240,0
20250219,204700,268833910,8240,8240,8240,8240,0
20250219,204600,268833910,8240,8240,8240,8240,0
20250219,204500,268833910,8240,8240,8240,8240,0
20250219,204400,268833910,8240,8240,8240,8240,0
20250219,204300,268833910,8240,8240,8240,8240,0
20250219,204200,268833910,8240,8240,8240,8240,0
20250219,204100,268833910,8240,8240,8240,8240,0
20250219,204000,268833910,8240,8240,8240,8240,0
20250219,203900,268833910,8240,8240,8240,8240,0
20250219,203800,268833910,8240,8240,8240,8240,0
20250219,203700,268833910,8240,8240,8240,8240,0
20250219,203600,268833910,8240,8240,8240,8240,0
20250219,203500,268833910,8240,8240,8240,8240,1868
20250219,203400,268833910,8240,8240,8240,8240,0
20250219,203300,268833910,8240,8240,8240,8240,0
20250219,203200,268833910,8240,8240,8240,8240,0
20250219,203100,268833910,8240,8240,8240,8240,0
20250219,203000,268833910,8240,8240,8240,8240,0
20250219,202900,268833910,8240,8240,8240,8240,0
20250219,202800,268833910,8240,8240,8240,8240,0
20250219,202700,268833910,8240,8240,8240,8240,0
20250219,202600,268833910,8240,8240,8240,8240,0
20250219,202500,268833910,8240,8240,8240,8240,0
20250219,202400,268833910,8240,8240,8240,8240,0
20250219,202300,268833910,8240,8240,8240,8240,0
20250219,202200,268833910,8240,8240,8240,8240,0
20250219,202100,268833910,8240,8240,8240,8240,0
20250219,202000,268833910,8240,8240,8240,8240,0
20250219,201900,268833910,8240,8240,8240,8240,0
20250219,201800,268833910,8240,8240,8240,8240,0
20250219,201700,268833910,8240,8240,8240,8240,0
20250219,201600,268833910,8240,8240,8240,8240,0
20250219,201500,268833910,8240,8240,8240,8240,0
20250219,201400,268833910,8240,8240,8240,8240,0
20250219,201300,268833910,8240,8240,8240,8240,0
20250219,201200,268833910,8240,8240,8240,8240,0
20250219,201100,268833910,8240,8240,8240,8240,0
20250219,201000,268833910,8240,8240,8240,8240,0
20250219,200900,268833910,8240,8240,8240,8240,0
20250219,200800,268833910,8240,8240,8240,8240,0
20250219,200700,268833910,8240,8240,8240,8240,0
20250219,200600,268833910,8240,8240,8240,8240,0
20250219,200500,268833910,8240,8240,8240,8240,1868
20250219,200400,268833910,8240,8240,8240,8240,0
20250219,200300,268833910,8240,8240,8240,8240,0
20250219,200200,268833910,8240,8240,8240,8240,0
20250219,200100,268833910,8240,8240,8240,8240,0
20250219,200000,268833910,8240,8240,8240,8240,0
20250219,195900,268833910,8240,8240,8240,8240,0
20250219,195800,268833910,8240,8240,8240,8240,0
20250219,195700,268833910,8240,8240,8240,8240,0
20250219,195600,268833910,8240,8240,8240,8240,0
20250219,195500,268833910,8240,8240,8240,8240,0
20250219,195400,268833910,8240,8240,8240,8240,0
20250219,195300,268833910,8240,8240,8240,8240,0
20250219,195200,268833910,8240,8240,8240,8240,0
20250219,195100,268833910,8240,8240,8240,8240,0
20250219,195000,268833910,8240,8240,8240,8240,0
20250219,194900,268833910,8240,8240,8240,8240,0
20250219,194800,268833910,8240,8240,8240,8240,0
20250219,194700,268833910,8240,8240,8240,8240,0
20250219,194600,268833910,8240,8240,8240,8240,0
20250219,194500,268833910,8240,8240,8240,8240,0
20250219,194400,268833910,8240,8240,8240,8240,0
20250219,194300,268833910,8240,8240,8240,8240,0
20250219,194200,268833910,8240,8240,8240,8240,0
20250219,194100,268833910,8240,8240,8240,8240,0
20250219,194000,268833910,8240,8240,8240,8240,0
20250219,193900,268833910,8240,8240,8240,8240,0
20250219,193800,268833910,8240,8240,8240,8240,0
20250219,193700,268833910,8240,8240,8240,8240,0
20250219,193600,268833910,8240,8240,8240,8240,0
20250219,193500,268833910,8240,8240,8240,8240,1868
20250219,193400,268833910,8240,8240,8240,8240,0
20250219,193300,268833910,8240,8240,8240,8240,0
20250219,193200,268833910,8240,8240,8240,8240,0
20250219,193100,268833910,8240,8240,8240,8240,0
20250219,193000,268833910,8240,8240,8240,8240,0
20250219,192900,268833910,8240,8240,8240,8240,0
20250219,192800,268833910,8240,8240,8240,8240,0
20250219,192700,268833910,8240,8240,8240,8240,0
20250219,192600,268833910,8240,8240,8240,8240,0
20250219,192500,268833910,8240,8240,8240,8240,0
20250219,192400,268833910,8240,8240,8240,8240,0
20250219,192300,268833910,8240,8240,8240,8240,0
20250219,192200,268833910,8240,8240,8240,8240,0
20250219,192100,268833910,8240,8240,8240,8240,0
20250219,192000,268833910,8240,8240,8240,8240,0
20250219,191900,268833910,8240,8240,8240,8240,0
20250219,191800,268833910,8240,8240,8240,8240,0
20250219,191700,268833910,8240,8240,8240,8240,0
20250219,191600,268833910,8240,8240,8240,8240,0
20250219,191500,268833910,8240,8240,8240,8240,0
20250219,191400,268833910,8240,8240,8240,8240,0
20250219,191300,268833910,8240,8240,8240,8240,0
20250219,191200,268833910,8240,8240,8240,8240,0
20250219,191100,268833910,8240,8240,8240,8240,0
20250219,191000,268833910,8240,8240,8240,8240,0
20250219,190900,268833910,8240,8240,8240,8240,0
20250219,190800,268833910,8240,8240,8240,8240,0
20250219,190700,268833910,8240,8240,8240,8240,0
20250219,190600,268833910,8240,8240,8240,8240,0
20250219,190500,268833910,8240,8240,8240,8240,1868
20250219,190400,268833910,8240,8240,8240,8240,0
20250219,190300,268833910,8240,8240,8240,8240,0
20250219,190200,268833910,8240,8240,8240,8240,0
20250219,190100,268833910,8240,8240,8240,8240,0
20250219,190000,268833910,8240,8240,8240,8240,0
20250219,185900,268833910,8240,8240,8240,8240,0
20250219,185800,268833910,8240,8240,8240,8240,0
20250219,185700,268833910,8240,8240,8240,8240,0
20250219,185600,268833910,8240,8240,8240,8240,0
20250219,185500,268833910,8240,8240,8240,8240,0
20250219,185400,268833910,8240,8240,8240,8240,0
20250219,185300,268833910,8240,8240,8240,8240,0
20250219,185200,268833910,8240,8240,8240,8240,0
20250219,185100,268833910,8240,8240,8240,8240,0
20250219,185000,268833910,8240,8240,8240,8240,0
20250219,184900,268833910,8240,8240,8240,8240,0
20250219,184800,268833910,8240,8240,8240,8240,0
20250219,184700,268833910,8240,8240,8240,8240,0
20250219,184600,268833910,8240,8240,8240,8240,0
20250219,184500,268833910,8240,8240,8240,8240,0
20250219,184400,268833910,8240,8240,8240,8240,0
20250219,184300,268833910,8240,8240,8240,8240,0
20250219,184200,268833910,8240,8240,8240,8240,0
20250219,184100,268833910,8240,8240,8240,8240,0
20250219,184000,268833910,8240,8240,8240,8240,0
20250219,183900,268833910,8240,8240,8240,8240,0
20250219,183800,268833910,8240,8240,8240,8240,0
20250219,183700,268833910,8240,8240,8240,8240,0
20250219,183600,268833910,8240,8240,8240,8240,0
20250219,183500,268833910,8240,8240,8240,8240,1868
20250219,183400,268833910,8240,8240,8240,8240,0
20250219,183300,268833910,8240,8240,8240,8240,0
20250219,183200,268833910,8240,8240,8240,8240,0
20250219,183100,268833910,8240,8240,8240,8240,0
20250219,183000,268833910,8240,8240,8240,8240,0
20250219,182900,268833910,8240,8240,8240,8240,0
20250219,182800,268833910,8240,8240,8240,8240,0
20250219,182700,268833910,8240,8240,8240,8240,0
20250219,182600,268833910,8240,8240,8240,8240,0
20250219,182500,268833910,8240,8240,8240,8240,0
20250219,182400,268833910,8240,8240,8240,8240,0
20250219,182300,268833910,8240,8240,8240,8240,0
20250219,182200,268833910,8240,8240,8240,8240,0
20250219,182100,268833910,8240,8240,8240,8240,0
20250219,182000,268833910,8240,8240,8240,8240,0
20250219,181900,268833910,8240,8240,8240,8240,0
20250219,181800,268833910,8240,8240,8240,8240,0
20250219,181700,268833910,8240,8240,8240,8240,0
20250219,181600,268833910,8240,8240,8240,8240,0
20250219,181500,268833910,8240,8240,8240,8240,0
20250219,181400,268833910,8240,8240,8240,8240,0
20250219,181300,268833910,8240,8240,8240,8240,0
20250219,181200,268833910,8240,8240,8240,8240,0
20250219,181100,268833910,8240,8240,8240,8240,0
20250219,181000,268833910,8240,8240,8240,8240,0
20250219,180900,268833910,8240,8240,8240,8240,0
20250219,180800,268833910,8240,8240,8240,8240,0
20250219,180700,268833910,8240,8240,8240,8240,0
20250219,180600,268833910,8240,8240,8240,8240,0
20250219,180500,268833910,8240,8240,8240,8240,1868
20250219,180400,268833910,8240,8240,8240,8240,0
20250219,180300,268833910,8240,8240,8240,8240,0
20250219,180200,268833910,8240,8240,8240,8240,0
20250219,180100,268833910,8240,8240,8240,8240,0
20250219,180000,268833910,8240,8240,8240,8240,0
20250219,175900,268833910,8240,8240,8240,8240,0
20250219,175800,268833910,8240,8240,8240,8240,0
20250219,175700,268833910,8240,8240,8240,8240,0
20250219,175600,268833910,8240,8240,8240,8240,0
20250219,175500,268833910,8240,8240,8240,8240,0
20250219,175400,268833910,8240,8240,8240,8240,0
20250219,175300,268833910,8240,8240,8240,8240,0
20250219,175200,268833910,8240,8240,8240,8240,0
20250219,175100,268833910,8240,8240,8240,8240,0
20250219,175000,268833910,8240,8240,8240,8240,0
20250219,174900,268833910,8240,8240,8240,8240,0
20250219,174800,268833910,8240,8240,8240,8240,0
20250219,174700,268833910,8240,8240,8240,8240,0
20250219,174600,268833910,8240,8240,8240,8240,0
20250219,174500,268833910,8240,8240,8240,8240,0
20250219,174400,268833910,8240,8240,8240,8240,0
20250219,174300,268833910,8240,8240,8240,8240,0
20250219,174200,268833910,8240,8240,8240,8240,0
20250219,174100,268833910,8240,8240,8240,8240,0
20250219,174000,268833910,8240,8240,8240,8240,0
20250219,173900,268833910,8240,8240,8240,8240,0
20250219,173800,268833910,8240,8240,8240,8240,0
20250219,173700,268833910,8240,8240,8240,8240,0
20250219,173600,268833910,8240,8240,8240,8240,0
20250219,173500,268833910,8240,8240,8240,8240,1868
20250219,173400,268833910,8240,8240,8240,8240,0
20250219,173300,268833910,8240,8240,8240,8240,0
20250219,173200,268833910,8240,8240,8240,8240,0
20250219,173100,268833910,8240,8240,8240,8240,0
20250219,173000,268833910,8240,8240,8240,8240,0
20250219,172900,268833910,8240,8240,8240,8240,0
20250219,172800,268833910,8240,8240,8240,8240,0
20250219,172700,268833910,8240,8240,8240,8240,0
20250219,172600,268833910,8240,8240,8240,8240,0
20250219,172500,268833910,8240,8240,8240,8240,0
20250219,172400,268833910,8240,8240,8240,8240,0
20250219,172300,268833910,8240,8240,8240,8240,0
20250219,172200,268833910,8240,8240,8240,8240,0
20250219,172100,268833910,8240,8240,8240,8240,0
20250219,172000,268833910,8240,8240,8240,8240,0
20250219,171900,268833910,8240,8240,8240,8240,0
20250219,171800,268833910,8240,8240,8240,8240,0
20250219,171700,268833910,8240,8240,8240,8240,0
20250219,171600,268833910,8240,8240,8240,8240,0
20250219,171500,268833910,8240,8240,8240,8240,0
20250219,171400,268833910,8240,8240,8240,8240,0
20250219,171300,268833910,8240,8240,8240,8240,0
20250219,171200,268833910,8240,8240,8240,8240,0
20250219,171100,268833910,8240,8240,8240,8240,0
20250219,171000,268833910,8240,8240,8240,8240,0
20250219,170900,268833910,8240,8240,8240,8240,0
20250219,170800,268833910,8240,8240,8240,8240,0
20250219,170700,268833910,8240,8240,8240,8240,0
20250219,170600,268833910,8240,8240,8240,8240,0
20250219,170500,268833910,8240,8240,8240,8240,1868
20250219,170400,268833910,8240,8240,8240,8240,0
20250219,170300,268833910,8240,8240,8240,8240,0
20250219,170200,268833910,8240,8240,8240,8240,0
20250219,170100,268833910,8240,8240,8240,8240,0
20250219,170000,268833910,8240,8240,8240,8240,0
20250219,165900,268833910,8240,8240,8240,8240,0
20250219,165800,268833910,8240,8240,8240,8240,0
20250219,165700,268833910,8240,8240,8240,8240,0
20250219,165600,268833910,8240,8240,8240,8240,0
20250219,165500,268833910,8240,8240,8240,8240,0
20250219,165400,268833910,8240,8240,8240,8240,0
20250219,165300,268833910,8240,8240,8240,8240,0
20250219,165200,268833910,8240,8240,8240,8240,0
20250219,165100,268833910,8240,8240,8240,8240,0
20250219,165000,268833910,8240,8240,8240,8240,0
20250219,164900,268833910,8240,8240,8240,8240,0
20250219,164800,268833910,8240,8240,8240,8240,0
20250219,164700,268833910,8240,8240,8240,8240,0
20250219,164600,268833910,8240,8240,8240,8240,0
20250219,164500,268833910,8240,8240,8240,8240,0
20250219,164400,268833910,8240,8240,8240,8240,0
20250219,164300,268833910,8240,8240,8240,8240,0
20250219,164200,268833910,8240,8240,8240,8240,0
20250219,164100,268833910,8240,8240,8240,8240,0
20250219,164000,268833910,8240,8240,8240,8240,0
20250219,163900,268833910,8240,8240,8240,8240,0
20250219,163800,268833910,8240,8240,8240,8240,0
20250219,163700,268833910,8240,8240,8240,8240,0
20250219,163600,268833910,8240,8240,8240,8240,0
20250219,163500,268833910,8240,8240,8240,8240,1868
20250219,163400,268833910,8240,8240,8240,8240,0
20250219,163300,268833910,8240,8240,8240,8240,0
20250219,163200,268833910,8240,8240,8240,8240,0
20250219,163100,268833910,8240,8240,8240,8240,0
20250219,163000,268833910,8240,8240,8240,8240,0
20250219,162900,268833910,8240,8240,8240,8240,0
20250219,162800,268833910,8240,8240,8240,8240,0
20250219,162700,268833910,8240,8240,8240,8240,0
20250219,162600,268833910,8240,8240,8240,8240,0
20250219,162500,268833910,8240,8240,8240,8240,0
20250219,162400,268833910,8240,8240,8240,8240,0
20250219,162300,268833910,8240,8240,8240,8240,0
20250219,162200,268833910,8240,8240,8240,8240,0
20250219,162100,268833910,8240,8240,8240,8240,0
20250219,162000,268833910,8240,8240,8240,8240,0
20250219,161900,268833910,8240,8240,8240,8240,0
20250219,161800,268833910,8240,8240,8240,8240,0
20250219,161700,268833910,8240,8240,8240,8240,0
20250219,161600,268833910,8240,8240,8240,8240,0
20250219,161500,268833910,8240,8240,8240,8240,0
20250219,161400,268833910,8240,8240,8240,8240,0
20250219,161300,268833910,8240,8240,8240,8240,0
20250219,161200,268833910,8240,8240,8240,8240,0
20250219,161100,268833910,8240,8240,8240,8240,0
20250219,161000,268833910,8240,8240,8240,8240,0
20250219,160900,268833910,8240,8240,8240,8240,0
20250219,160800,268833910,8240,8240,8240,8240,0
20250219,160700,268833910,8240,8240,8240,8240,0
20250219,160600,268833910,8240,8240,8240,8240,0
20250219,160500,268833910,8240,8240,8240,8240,1868
20250219,160400,268833910,8240,8240,8240,8240,0
20250219,160300,268833910,8240,8240,8240,8240,0
20250219,160200,268833910,8240,8240,8240,8240,0
20250219,160100,268833910,8240,8240,8240,8240,0
20250219,160000,268833910,8240,8240,8240,8240,0
20250219,155900,268833910,8240,8240,8240,8240,0
20250219,155800,268833910,8240,8240,8240,8240,0
20250219,155700,268833910,8240,8240,8240,8240,0
20250219,155600,268833910,8240,8240,8240,8240,0
20250219,155500,268833910,8240,8240,8240,8240,0
20250219,155400,268833910,8240,8240,8240,8240,0
20250219,155300,268833910,8240,8240,8240,8240,0
20250219,155200,268833910,8240,8240,8240,8240,0
20250219,155100,268833910,8240,8240,8240,8240,0
20250219,155000,268833910,8240,8240,8240,8240,0
20250219,154900,268833910,8240,8240,8240,8240,0
20250219,154800,268833910,8240,8240,8240,8240,0
20250219,154700,268833910,8240,8240,8240,8240,0
20250219,154600,268833910,8240,8240,8240,8240,0
20250219,154500,268833910,8240,8240,8240,8240,0
20250219,154400,268833910,8240,8240,8240,8240,0
20250219,154300,268833910,8240,8240,8240,8240,0
20250219,154200,268833910,8240,8240,8240,8240,0
20250219,154100,268833910,8240,8240,8240,8240,0
20250219,154000,268833910,8240,8240,8240,8240,0
20250219,153900,268833910,8240,8240,8240,8240,0
20250219,153800,268833910,8240,8240,8240,8240,0
20250219,153700,268833910,8240,8240,8240,8240,0
20250219,153600,268833910,8240,8240,8240,8240,0
20250219,153500,268833910,8240,8240,8240,8240,1868
20250219,153400,268833910,8240,8240,8240,8240,0
20250219,153300,268833910,8240,8240,8240,8240,0
20250219,153200,268833910,8240,8240,8240,8240,0
20250219,153100,268833910,8240,8240,8240,8240,0
20250219,153000,268833910,8240,8240,8240,8240,1868
20250219,152900,253441590,8160,8160,8160,8160,0
20250219,152800,253441590,8160,8160,8160,8160,0
20250219,152700,253441590,8160,8160,8160,8160,0
20250219,152600,253441590,8160,8160,8160,8160,0
20250219,152500,253441590,8160,8160,8160,8160,0
20250219,152400,253441590,8160,8160,8160,8160,0
20250219,152300,253441590,8160,8160,8160,8160,0
20250219,152200,253441590,8160,8160,8160,8160,0
20250219,152100,253441590,8160,8160,8160,8160,0
20250219,152000,253441590,8160,8160,8160,8160,0
20250219,151900,253441590,8160,8160,8160,8160,1
20250219,151800,253433430,8180,8190,8190,8180,25
20250219,151700,253228920,8240,8230,8240,8230,6
20250219,151600,253179520,8240,8240,8240,8240,100
20250219,151500,252355520,8240,8180,8240,8180,66
20250219,151400,251813550,8240,8190,8240,8190,95
20250219,151300,251034490,8180,8180,8180,8180,53
20250219,151200,250600950,8190,8190,8190,8190,3
20250219,151100,250576380,8190,8190,8190,8190,12
20250219,151000,250478100,8190,8190,8190,8190,31
20250219,150900,250224210,8200,8200,8200,8200,1
20250219,150800,250216010,8200,8200,8200,8200,50
20250219,150700,249806010,8180,8170,8180,8170,93
20250219,150600,249045420,8140,8150,8150,8140,99
20250219,150500,248239540,8180,8150,8180,8150,47
20250219,150400,247855990,8150,8150,8150,8150,0
20250219,150300,247855990,8150,8150,8150,8150,0
20250219,150200,247855990,8150,8150,8150,8150,0
20250219,150100,247855990,8150,8150,8150,8150,1
20250219,150000,247847840,8180,8180,8180,8180,0
20250219,145900,247847840,8180,8180,8180,8180,0
20250219,145800,247847840,8180,8180,8180,8180,10
20250219,145700,247766040,8140,8140,8140,8140,0
20250219,145600,247766040,8140,8140,8140,8140,50
20250219,145500,247359040,8140,8150,8150,8140,250
20250219,145400,245323450,8150,8150,8150,8150,0
20250219,145300,245323450,8150,8170,8170,8150,200
20250219,145200,243692210,8180,8180,8180,8180,82
20250219,145100,243021450,8170,8170,8170,8170,0
20250219,145000,243021450,8170,8160,8170,8160,210
20250219,144900,241307320,8160,8160,8160,8160,71
20250219,144800,240727960,8160,8160,8160,8160,49
20250219,144700,240328120,8160,8160,8160,8140,37
20250219,144600,240026600,8150,8150,8150,8150,46
20250219,144500,239651700,8160,8160,8160,8160,26
20250219,144400,239439540,8160,8160,8160,8160,1
20250219,144300,239431380,8160,8160,8160,8160,60
20250219,144200,238941780,8170,8170,8170,8170,12
20250219,144100,238843740,8170,8170,8170,8170,40
20250219,144000,238516940,8170,8170,8170,8170,53
20250219,143900,238083930,8170,8170,8170,8170,10
20250219,143800,238002230,8140,8140,8140,8140,0
20250219,143700,238002230,8140,8150,8150,8140,58
20250219,143600,237529630,8150,8150,8150,8150,3
20250219,143500,237505180,8170,8170,8170,8170,0
20250219,143400,237505180,8170,8170,8170,8170,1
20250219,143300,237497010,8140,8140,8140,8140,27
20250219,143200,237277230,8180,8170,8180,8140,67
20250219,143100,236730550,8180,8120,8180,8120,18
20250219,143000,236584330,8120,8040,8120,8040,116
20250219,142900,235644540,8110,8100,8110,8100,51
20250219,142800,235231420,8030,8050,8120,8020,252
20250219,142700,233200380,8050,8150,8170,8050,892
20250219,142600,226006220,8150,8120,8150,8100,321
20250219,142500,223403470,8190,8220,8220,8120,910
20250219,142400,215976360,8220,8220,8220,8220,0
20250219,142300,215976360,8220,8220,8220,8220,20
20250219,142200,215811960,8250,8250,8250,8250,0
20250219,142100,215811960,8250,8250,8250,8250,0
20250219,142000,215811960,8250,8250,8250,8250,0
20250219,141900,215811960,8250,8250,8250,8250,0
20250219,141800,215811960,8250,8250,8250,8250,0
20250219,141700,215811960,8250,8250,8250,8250,1
20250219,141600,215803710,8240,8230,8260,8230,62
20250219,141500,215292950,8170,8170,8170,8170,0
20250219,141400,215292950,8170,8170,8170,8170,1
20250219,141300,215284780,8230,8230,8230,8230,6
20250219,141200,215235400,8230,8230,8230,8230,0
20250219,141100,215235400,8230,8220,8230,8220,12
20250219,141000,215136720,8230,8220,8230,8220,11
20250219,140900,215046230,8210,8180,8210,8180,1200
20250219,140800,205199900,8180,8170,8180,8170,143
20250219,140700,204030780,8170,8170,8170,8170,1
20250219,140600,204022610,8150,8150,8150,8150,5
20250219,140500,203981860,8150,8150,8150,8150,0
20250219,140400,203981860,8150,8160,8160,8150,5
20250219,140300,203941100,8160,8160,8160,8160,0
20250219,140200,203941100,8160,8160,8160,8160,9
20250219,140100,203867660,8160,8160,8160,8160,0
20250219,140000,203867660,8160,8160,8160,8160,5
20250219,135900,203826860,8160,8160,8160,8160,0
20250219,135800,203826860,8160,8160,8160,8160,32
20250219,135700,203565740,8170,8170,8170,8170,50
20250219,135600,203157240,8180,8180,8180,8180,0
20250219,135500,203157240,8180,8180,8180,8180,1
20250219,135400,203149060,8180,8180,8180,8180,0
20250219,135300,203149060,8180,8190,8190,8180,2
20250219,135200,203132690,8200,8200,8200,8200,0
20250219,135100,203132690,8200,8200,8200,8200,0
20250219,135000,203132690,8200,8200,8200,8200,40
20250219,134900,202804690,8200,8190,8200,8180,20
20250219,134800,202640970,8210,8210,8210,8210,0
20250219,134700,202640970,8210,8210,8210,8210,0
20250219,134600,202640970,8210,8180,8210,8180,325
20250219,134500,199982140,8180,8170,8180,8170,66
20250219,134400,199442270,8170,8160,8170,8160,31
20250219,134300,199189260,8170,8170,8170,8170,6
20250219,134200,199140240,8150,8150,8150,8150,0
20250219,134100,199140240,8150,8150,8150,8150,1
20250219,134000,199132090,8150,8150,8150,8150,0
20250219,133900,199132090,8150,8150,8150,8150,0
20250219,133800,199132090,8150,8150,8150,8150,0
20250219,133700,199132090,8150,8150,8150,8150,11
20250219,133600,199042440,8170,8170,8170,8170,0
20250219,133500,199042440,8170,8170,8170,8170,39
20250219,133400,198723810,8170,8170,8170,8170,0
20250219,133300,198723810,8170,8170,8170,8170,0
20250219,133200,198723810,8170,8170,8170,8170,51
20250219,133100,198307140,8180,8180,8180,8180,1
20250219,133000,198298960,8180,8180,8180,8180,0
20250219,132900,198298960,8180,8180,8180,8180,0
20250219,132800,198298960,8180,8070,8180,8060,283
20250219,132700,196013350,8160,8100,8160,8080,39
20250219,132600,195697850,8100,8100,8100,8100,10
20250219,132500,195616850,8100,8170,8170,8100,254
20250219,132400,193555930,8170,8170,8170,8170,0
20250219,132300,193555930,8170,8170,8170,8170,0
20250219,132200,193555930,8170,8160,8170,8160,20
20250219,132100,193392720,8150,8150,8150,8150,0
20250219,132000,193392720,8150,8150,8150,8150,0
20250219,131900,193392720,8150,8150,8150,8150,45
20250219,131800,193025970,8150,8150,8150,8150,1
20250219,131700,193017820,8150,8150,8150,8150,0
20250219,131600,193017820,8150,8150,8150,8150,1
20250219,131500,193009670,8120,8120,8120,8120,0
20250219,131400,193009670,8120,8120,8120,8120,151
20250219,131300,191783550,8130,8150,8160,8130,13
20250219,131200,191677810,8130,8130,8130,8130,0
20250219,131100,191677810,8130,8130,8130,8130,13
20250219,131000,191572120,8130,8130,8130,8130,10
20250219,130900,191490820,8150,8150,8150,8150,0
20250219,130800,191490820,8150,8150,8150,8150,161
20250219,130700,190178670,8150,8130,8150,8130,20
20250219,130600,190015930,8150,8150,8150,8150,0
20250219,130500,190015930,8150,8150,8150,8150,0
20250219,130400,190015930,8150,8150,8150,8150,0
20250219,130300,190015930,8150,8140,8150,8140,24
20250219,130200,189820470,8130,8130,8130,8130,0
20250219,130100,189820470,8130,8130,8130,8130,0
20250219,130000,189820470,8130,8130,8130,8130,2
20250219,125900,189804210,8130,8130,8130,8130,0
20250219,125800,189804210,8130,8130,8130,8130,1
20250219,125700,189796080,8140,8140,8140,8140,0
20250219,125600,189796080,8140,8140,8140,8140,11
20250219,125500,189706540,8080,8080,8080,8080,0
20250219,125400,189706540,8080,8100,8100,8060,139
20250219,125300,188583610,8140,8140,8140,8140,20
20250219,125200,188420810,8200,8200,8200,8200,2
20250219,125100,188404410,8200,8200,8200,8200,0
20250219,125000,188404410,8200,8190,8220,8130,61
20250219,124900,187904230,8050,8050,8050,8050,65
20250219,124800,187380980,8050,8060,8060,8050,52
20250219,124700,186962370,8050,8060,8060,8050,171
20250219,124600,185584770,8070,8070,8070,8070,202
20250219,124500,183954630,8070,8090,8090,8070,194
20250219,124400,182387440,8100,8100,8100,8100,0
20250219,124300,182387440,8100,8100,8100,8100,0
20250219,124200,182387440,8100,8100,8100,8100,101
20250219,124100,181569340,8100,8100,8100,8100,119
20250219,124000,180605440,8100,8100,8100,8100,158
20250219,123900,179325640,8100,8090,8100,8090,135
20250219,123800,178232500,8090,8100,8100,8090,60
20250219,123700,177746730,8100,8100,8100,8100,0
20250219,123600,177746730,8100,8120,8120,8100,585
20250219,123500,173005900,8160,8150,8160,8150,5
20250219,123400,172965140,8150,8150,8150,8150,0
20250219,123300,172965140,8150,8100,8150,8100,369
20250219,123200,169976190,8090,8120,8120,8090,678
20250219,123100,164478150,8120,8120,8120,8120,0
20250219,123000,164478150,8120,8120,8120,8120,0
20250219,122900,164478150,8120,8120,8120,8120,0
20250219,122800,164478150,8120,8120,8120,8120,0
20250219,122700,164478150,8120,8120,8120,8120,0
20250219,122600,164478150,8120,8120,8120,8120,0
20250219,122500,164478150,8120,8140,8140,8120,200
20250219,122400,162854020,8180,8180,8180,8180,0
20250219,122300,162854020,8180,8180,8180,8180,0
20250219,122200,162854020,8180,8180,8180,8180,0
20250219,122100,162854020,8180,8120,8180,8120,4
20250219,122000,162821390,8120,8130,8130,8120,99
20250219,121900,162017230,8160,8160,8160,8160,0
20250219,121800,162017230,8160,8160,8160,8160,0
20250219,121700,162017230,8160,8160,8160,8160,0
20250219,121600,162017230,8160,8160,8160,8160,0
20250219,121500,162017230,8160,8160,8160,8160,0
20250219,121400,162017230,8160,8160,8160,8160,0
20250219,121300,162017230,8160,8160,8160,8160,0
20250219,121200,162017230,8160,8130,8160,8130,2
20250219,121100,162000940,8130,8130,8130,8130,0
20250219,121000,162000940,8130,8130,8130,8130,0
20250219,120900,162000940,8130,8140,8150,8130,48
20250219,120800,161610620,8130,8130,8130,8130,0
20250219,120700,161610620,8130,8130,8130,8130,0
20250219,120600,161610620,8130,8130,8130,8130,0
20250219,120500,161610620,8130,8130,8130,8130,0
20250219,120400,161610620,8130,8130,8130,8130,0
20250219,120300,161610620,8130,8140,8140,8130,202
20250219,120200,159966470,8140,8140,8140,8140,28
20250219,120100,159738550,8140,8140,8140,8140,1
20250219,120000,159730410,8140,8170,8170,8140,528
20250219,115900,155425880,8170,8170,8170,8170,0
20250219,115800,155425880,8170,8170,8170,8170,0
20250219,115700,155425880,8170,8170,8170,8170,0
20250219,115600,155425880,8170,8170,8170,8170,0
20250219,115500,155425880,8170,8170,8170,8170,0
20250219,115400,155425880,8170,8170,8200,8170,35
20250219,115300,155139480,8200,8200,8200,8200,0
20250219,115200,155139480,8200,8200,8200,8200,0
20250219,115100,155139480,8200,8200,8200,8200,0
20250219,115000,155139480,8200,8200,8200,8200,0
20250219,114900,155139480,8200,8200,8200,8200,0
20250219,114800,155139480,8200,8200,8200,8200,0
20250219,114700,155139480,8200,8200,8200,8200,0
20250219,114600,155139480,8200,8200,8200,8200,0
20250219,114500,155139480,8200,8140,8200,8140,173
20250219,114400,153730600,8140,8140,8140,8140,18
20250219,114300,153584080,8140,8150,8150,8140,222
20250219,114200,151776000,8150,8160,8160,8150,642
20250219,114100,146542440,8220,8220,8220,8220,0
20250219,114000,146542440,8220,8200,8220,8200,22
20250219,113900,146361840,8150,8190,8190,8150,228
20250219,113800,144501350,8240,8240,8240,8240,0
20250219,113700,144501350,8240,8240,8240,8240,0
20250219,113600,144501350,8240,8240,8240,8240,0
20250219,113500,144501350,8240,8240,8240,8240,0
20250219,113400,144501350,8240,8240,8240,8240,0
20250219,113300,144501350,8240,8240,8240,8240,0
20250219,113200,144501350,8240,8200,8240,8200,21
20250219,113100,144328530,8160,8190,8190,8150,153
20250219,113000,143079180,8200,8200,8200,8200,0
20250219,112900,143079180,8200,8200,8200,8200,9
20250219,112800,143005380,8250,8240,8250,8240,35
20250219,112700,142716650,8250,8250,8250,8250,242
20250219,112600,140720150,8250,8250,8250,8250,0
20250219,112500,140720150,8250,8250,8250,8250,1
20250219,112400,140711900,8250,8250,8250,8250,0
20250219,112300,140711900,8250,8250,8250,8250,0
20250219,112200,140711900,8250,8250,8250,8250,0
20250219,112100,140711900,8250,8250,8250,8250,0
20250219,112000,140711900,8250,8250,8250,8250,0
20250219,111900,140711900,8250,8250,8250,8250,0
20250219,111800,140711900,8250,8250,8250,8250,0
20250219,111700,140711900,8250,8240,8250,8240,10
20250219,111600,140629450,8180,8180,8180,8180,0
20250219,111500,140629450,8180,8230,8230,8180,7
20250219,111400,140571890,8240,8240,8240,8240,0
20250219,111300,140571890,8240,8240,8240,8240,0
20250219,111200,140571890,8240,8240,8240,8240,0
20250219,111100,140571890,8240,8220,8240,8220,20
20250219,111000,140407240,8240,8240,8240,8240,0
20250219,110900,140407240,8240,8230,8240,8230,10
20250219,110800,140324870,8190,8190,8190,8190,31
20250219,110700,140070980,8260,8260,8260,8260,0
20250219,110600,140070980,8260,8260,8260,8250,231
20250219,110500,138163170,8260,8260,8270,8150,619
20250219,110400,133094220,8210,8210,8210,8210,0
20250219,110300,133094220,8210,8210,8210,8210,57
20250219,110200,132626250,8250,8250,8250,8250,73
20250219,110100,132024000,8270,8270,8270,8270,0
20250219,110000,132024000,8270,8230,8270,8230,12
20250219,105900,131924820,8260,8260,8260,8260,0
20250219,105800,131924820,8260,8230,8260,8230,186
20250219,105700,130393740,8260,8260,8260,8260,0
20250219,105600,130393740,8260,8260,8260,8260,0
20250219,105500,130393740,8260,8260,8260,8260,0
20250219,105400,130393740,8260,8260,8260,8260,6
20250219,105300,130344180,8260,8210,8260,8180,150
20250219,105200,129116100,8260,8230,8260,8230,111
20250219,105100,128200430,8250,8250,8250,8250,0
20250219,105000,128200430,8250,8250,8250,8250,0
20250219,104900,128200430,8250,8250,8250,8250,0
20250219,104800,128200430,8250,8250,8250,8250,0
20250219,104700,128200430,8250,8250,8250,8250,0
20250219,104600,128200430,8250,8250,8250,8250,0
20250219,104500,128200430,8250,8180,8250,8180,100
20250219,104400,127382150,8180,8180,8180,8180,13
20250219,104300,127275810,8190,8190,8190,8190,159
20250219,104200,125973600,8260,8260,8260,8260,0
20250219,104100,125973600,8260,8230,8260,8230,50
20250219,104000,125560860,8250,8200,8250,8160,287
20250219,103900,123213760,8270,8270,8270,8270,0
20250219,103800,123213760,8270,8270,8270,8270,0
20250219,103700,123213760,8270,8270,8270,8270,0
20250219,103600,123213760,8270,8270,8270,8270,0
20250219,103500,123213760,8270,8270,8270,8270,0
20250219,103400,123213760,8270,8270,8270,8270,0
20250219,103300,123213760,8270,8270,8270,8270,5
20250219,103200,123172410,8270,8270,8270,8270,0
20250219,103100,123172410,8270,8270,8270,8270,0
20250219,103000,123172410,8270,8270,8270,8270,0
20250219,102900,123172410,8270,8270,8270,8270,0
20250219,102800,123172410,8270,8270,8270,8270,0
20250219,102700,123172410,8270,8270,8270,8270,0
20250219,102600,123172410,8270,8260,8270,8260,20
20250219,102500,123007180,8260,8260,8260,8260,427
20250219,102400,119480160,8270,8270,8270,8270,0
20250219,102300,119480160,8270,8270,8270,8270,0
20250219,102200,119480160,8270,8220,8270,8220,70
20250219,102100,118903430,8240,8240,8240,8240,30
20250219,102000,118656230,8240,8200,8240,8200,52
20250219,101900,118228810,8200,8200,8200,8200,0
20250219,101800,118228810,8200,8200,8200,8200,8
20250219,101700,118163210,8220,8220,8220,8220,0
20250219,101600,118163210,8220,8150,8220,8150,514
20250219,101500,113954000,8160,8220,8220,8160,246
20250219,101400,111939080,8220,8220,8220,8220,0
20250219,101300,111939080,8220,8210,8220,8210,25
20250219,101200,111733780,8220,8220,8220,8220,0
20250219,101100,111733780,8220,8220,8220,8220,0
20250219,101000,111733780,8220,8220,8220,8220,0
20250219,100900,111733780,8220,8220,8220,8220,0
20250219,100800,111733780,8220,8190,8220,8170,456
20250219,100700,108007370,8230,8190,8230,8190,114
20250219,100600,107073310,8230,8190,8230,8190,14
20250219,100500,106958250,8230,8200,8230,8200,192
20250219,100400,105383520,8240,8230,8240,8230,11
20250219,100300,105292890,8240,8240,8240,8240,506
20250219,100200,101123450,8240,8240,8240,8240,0
20250219,100100,101123450,8240,8240,8240,8240,0
20250219,100000,101123450,8240,8240,8240,8240,0
20250219,095900,101123450,8240,8240,8240,8240,6
20250219,095800,101074010,8240,8210,8240,8210,423
20250219,095700,97600850,8210,8240,8240,8210,102
20250219,095600,96763370,8240,8240,8240,8240,0
20250219,095500,96763370,8240,8240,8240,8240,0
20250219,095400,96763370,8240,8240,8240,8240,10
20250219,095300,96680970,8210,8210,8210,8210,340
20250219,095200,93889570,8240,8240,8240,8240,1
20250219,095100,93881330,8240,8210,8240,8210,70
20250219,095000,93306220,8210,8200,8210,8200,345
20250219,094900,90476280,8200,8200,8200,8200,100
20250219,094800,89656280,8210,8200,8210,8200,500
20250219,094700,85552820,8200,8200,8200,8200,105
20250219,094600,84691820,8170,8170,8170,8170,5
20250219,094500,84650970,8200,8200,8200,8200,1
20250219,094400,84642770,8200,8200,8200,8200,1
20250219,094300,84634570,8170,8170,8170,8170,0
20250219,094200,84634570,8170,8180,8180,8170,153
20250219,094100,83383210,8210,8200,8210,8200,11
20250219,094000,83292910,8180,8210,8210,8180,65
20250219,093900,82759710,8160,8200,8200,8160,110
20250219,093800,81861540,8240,8240,8240,8240,0
20250219,093700,81861540,8240,8240,8240,8240,0
20250219,093600,81861540,8240,8240,8240,8240,0
20250219,093500,81861540,8240,8150,8240,8150,56
20250219,093400,81404150,8160,8210,8210,8160,613
20250219,093300,76388100,8250,8250,8250,8250,0
20250219,093200,76388100,8250,8250,8250,8250,0
20250219,093100,76388100,8250,8250,8250,8250,53
20250219,093000,75950850,8260,8230,8260,8230,25
20250219,092900,75744860,8210,8230,8230,8210,157
20250219,092800,74453610,8260,8230,8260,8230,33
20250219,092700,74181090,8270,8270,8270,8270,25
20250219,092600,73974340,8270,8270,8270,8270,0
20250219,092500,73974340,8270,8260,8270,8260,50
20250219,092400,73561240,8210,8210,8210,8210,1
20250219,092300,73553030,8270,8270,8270,8270,0
20250219,092200,73553030,8270,8270,8270,8270,12
20250219,092100,73453790,8280,8150,8280,8130,42
20250219,092000,73110260,8150,8150,8150,8100,1284
20250219,091900,62701680,8160,8110,8160,8110,179
20250219,091800,61249910,8110,8160,8160,8110,21
20250219,091700,61079050,8100,8140,8140,8100,637
20250219,091600,55915100,8190,8190,8190,8190,419
20250219,091500,52483490,8120,8140,8140,8120,764
20250219,091400,46270560,8140,8140,8140,8140,28
20250219,091300,46042640,8190,8150,8190,8140,329
20250219,091200,43363020,8150,8190,8190,8150,92
20250219,091100,42613010,8140,8190,8190,8140,76
20250219,091000,41993560,8190,8190,8190,8190,292
20250219,090900,39602080,8220,8280,8280,8220,316
20250219,090800,37003880,8240,8240,8240,8240,51
20250219,090700,36583640,8280,8280,8280,8280,110
20250219,090600,35672840,8360,8140,8360,8140,493
20250219,090500,31648630,8140,8180,8190,8140,508
20250219,090400,27503840,8180,8190,8190,8180,443
20250219,090300,23878980,8180,8220,8220,8180,734
20250219,090200,17859720,8260,8250,8270,8230,179
20250219,090100,16384790,8270,8320,8320,8270,1141
20250219,090000,6922830,8360,8320,8360,8320,827