KissMeData/418470/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,214500,647036920,15090,15090,15090,15090,417
20250219,214400,647036920,15090,15090,15090,15090,0
20250219,214300,647036920,15090,15090,15090,15090,0
20250219,214200,647036920,15090,15090,15090,15090,0
20250219,214100,647036920,15090,15090,15090,15090,0
20250219,214000,647036920,15090,15090,15090,15090,0
20250219,213900,647036920,15090,15090,15090,15090,0
20250219,213800,647036920,15090,15090,15090,15090,0
20250219,213700,647036920,15090,15090,15090,15090,0
20250219,213600,647036920,15090,15090,15090,15090,0
20250219,213500,647036920,15090,15090,15090,15090,0
20250219,213400,647036920,15090,15090,15090,15090,0
20250219,213300,647036920,15090,15090,15090,15090,0
20250219,213200,647036920,15090,15090,15090,15090,0
20250219,213100,647036920,15090,15090,15090,15090,0
20250219,213000,647036920,15090,15090,15090,15090,0
20250219,212900,647036920,15090,15090,15090,15090,0
20250219,212800,647036920,15090,15090,15090,15090,0
20250219,212700,647036920,15090,15090,15090,15090,0
20250219,212600,647036920,15090,15090,15090,15090,0
20250219,212500,647036920,15090,15090,15090,15090,0
20250219,212400,647036920,15090,15090,15090,15090,0
20250219,212300,647036920,15090,15090,15090,15090,0
20250219,212200,647036920,15090,15090,15090,15090,0
20250219,212100,647036920,15090,15090,15090,15090,0
20250219,212000,647036920,15090,15090,15090,15090,0
20250219,211900,647036920,15090,15090,15090,15090,0
20250219,211800,647036920,15090,15090,15090,15090,0
20250219,211700,647036920,15090,15090,15090,15090,0
20250219,211600,647036920,15090,15090,15090,15090,0
20250219,211500,647036920,15090,15090,15090,15090,417
20250219,211400,647036920,15090,15090,15090,15090,0
20250219,211300,647036920,15090,15090,15090,15090,0
20250219,211200,647036920,15090,15090,15090,15090,0
20250219,211100,647036920,15090,15090,15090,15090,0
20250219,211000,647036920,15090,15090,15090,15090,0
20250219,210900,647036920,15090,15090,15090,15090,0
20250219,210800,647036920,15090,15090,15090,15090,0
20250219,210700,647036920,15090,15090,15090,15090,0
20250219,210600,647036920,15090,15090,15090,15090,0
20250219,210500,647036920,15090,15090,15090,15090,0
20250219,210400,647036920,15090,15090,15090,15090,0
20250219,210300,647036920,15090,15090,15090,15090,0
20250219,210200,647036920,15090,15090,15090,15090,0
20250219,210100,647036920,15090,15090,15090,15090,0
20250219,210000,647036920,15090,15090,15090,15090,0
20250219,205900,647036920,15090,15090,15090,15090,0
20250219,205800,647036920,15090,15090,15090,15090,0
20250219,205700,647036920,15090,15090,15090,15090,0
20250219,205600,647036920,15090,15090,15090,15090,0
20250219,205500,647036920,15090,15090,15090,15090,0
20250219,205400,647036920,15090,15090,15090,15090,0
20250219,205300,647036920,15090,15090,15090,15090,0
20250219,205200,647036920,15090,15090,15090,15090,0
20250219,205100,647036920,15090,15090,15090,15090,0
20250219,205000,647036920,15090,15090,15090,15090,0
20250219,204900,647036920,15090,15090,15090,15090,0
20250219,204800,647036920,15090,15090,15090,15090,0
20250219,204700,647036920,15090,15090,15090,15090,0
20250219,204600,647036920,15090,15090,15090,15090,0
20250219,204500,647036920,15090,15090,15090,15090,417
20250219,204400,647036920,15090,15090,15090,15090,0
20250219,204300,647036920,15090,15090,15090,15090,0
20250219,204200,647036920,15090,15090,15090,15090,0
20250219,204100,647036920,15090,15090,15090,15090,0
20250219,204000,647036920,15090,15090,15090,15090,0
20250219,203900,647036920,15090,15090,15090,15090,0
20250219,203800,647036920,15090,15090,15090,15090,0
20250219,203700,647036920,15090,15090,15090,15090,0
20250219,203600,647036920,15090,15090,15090,15090,0
20250219,203500,647036920,15090,15090,15090,15090,0
20250219,203400,647036920,15090,15090,15090,15090,0
20250219,203300,647036920,15090,15090,15090,15090,0
20250219,203200,647036920,15090,15090,15090,15090,0
20250219,203100,647036920,15090,15090,15090,15090,0
20250219,203000,647036920,15090,15090,15090,15090,0
20250219,202900,647036920,15090,15090,15090,15090,0
20250219,202800,647036920,15090,15090,15090,15090,0
20250219,202700,647036920,15090,15090,15090,15090,0
20250219,202600,647036920,15090,15090,15090,15090,0
20250219,202500,647036920,15090,15090,15090,15090,0
20250219,202400,647036920,15090,15090,15090,15090,0
20250219,202300,647036920,15090,15090,15090,15090,0
20250219,202200,647036920,15090,15090,15090,15090,0
20250219,202100,647036920,15090,15090,15090,15090,0
20250219,202000,647036920,15090,15090,15090,15090,0
20250219,201900,647036920,15090,15090,15090,15090,0
20250219,201800,647036920,15090,15090,15090,15090,0
20250219,201700,647036920,15090,15090,15090,15090,0
20250219,201600,647036920,15090,15090,15090,15090,0
20250219,201500,647036920,15090,15090,15090,15090,417
20250219,201400,647036920,15090,15090,15090,15090,0
20250219,201300,647036920,15090,15090,15090,15090,0
20250219,201200,647036920,15090,15090,15090,15090,0
20250219,201100,647036920,15090,15090,15090,15090,0
20250219,201000,647036920,15090,15090,15090,15090,0
20250219,200900,647036920,15090,15090,15090,15090,0
20250219,200800,647036920,15090,15090,15090,15090,0
20250219,200700,647036920,15090,15090,15090,15090,0
20250219,200600,647036920,15090,15090,15090,15090,0
20250219,200500,647036920,15090,15090,15090,15090,0
20250219,200400,647036920,15090,15090,15090,15090,0
20250219,200300,647036920,15090,15090,15090,15090,0
20250219,200200,647036920,15090,15090,15090,15090,0
20250219,200100,647036920,15090,15090,15090,15090,0
20250219,200000,647036920,15090,15090,15090,15090,0
20250219,195900,647036920,15090,15090,15090,15090,0
20250219,195800,647036920,15090,15090,15090,15090,0
20250219,195700,647036920,15090,15090,15090,15090,0
20250219,195600,647036920,15090,15090,15090,15090,0
20250219,195500,647036920,15090,15090,15090,15090,0
20250219,195400,647036920,15090,15090,15090,15090,0
20250219,195300,647036920,15090,15090,15090,15090,0
20250219,195200,647036920,15090,15090,15090,15090,0
20250219,195100,647036920,15090,15090,15090,15090,0
20250219,195000,647036920,15090,15090,15090,15090,0
20250219,194900,647036920,15090,15090,15090,15090,0
20250219,194800,647036920,15090,15090,15090,15090,0
20250219,194700,647036920,15090,15090,15090,15090,0
20250219,194600,647036920,15090,15090,15090,15090,0
20250219,194500,647036920,15090,15090,15090,15090,417
20250219,194400,647036920,15090,15090,15090,15090,0
20250219,194300,647036920,15090,15090,15090,15090,0
20250219,194200,647036920,15090,15090,15090,15090,0
20250219,194100,647036920,15090,15090,15090,15090,0
20250219,194000,647036920,15090,15090,15090,15090,0
20250219,193900,647036920,15090,15090,15090,15090,0
20250219,193800,647036920,15090,15090,15090,15090,0
20250219,193700,647036920,15090,15090,15090,15090,0
20250219,193600,647036920,15090,15090,15090,15090,0
20250219,193500,647036920,15090,15090,15090,15090,0
20250219,193400,647036920,15090,15090,15090,15090,0
20250219,193300,647036920,15090,15090,15090,15090,0
20250219,193200,647036920,15090,15090,15090,15090,0
20250219,193100,647036920,15090,15090,15090,15090,0
20250219,193000,647036920,15090,15090,15090,15090,0
20250219,192900,647036920,15090,15090,15090,15090,0
20250219,192800,647036920,15090,15090,15090,15090,0
20250219,192700,647036920,15090,15090,15090,15090,0
20250219,192600,647036920,15090,15090,15090,15090,0
20250219,192500,647036920,15090,15090,15090,15090,0
20250219,192400,647036920,15090,15090,15090,15090,0
20250219,192300,647036920,15090,15090,15090,15090,0
20250219,192200,647036920,15090,15090,15090,15090,0
20250219,192100,647036920,15090,15090,15090,15090,0
20250219,192000,647036920,15090,15090,15090,15090,0
20250219,191900,647036920,15090,15090,15090,15090,0
20250219,191800,647036920,15090,15090,15090,15090,0
20250219,191700,647036920,15090,15090,15090,15090,0
20250219,191600,647036920,15090,15090,15090,15090,0
20250219,191500,647036920,15090,15090,15090,15090,417
20250219,191400,647036920,15090,15090,15090,15090,0
20250219,191300,647036920,15090,15090,15090,15090,0
20250219,191200,647036920,15090,15090,15090,15090,0
20250219,191100,647036920,15090,15090,15090,15090,0
20250219,191000,647036920,15090,15090,15090,15090,0
20250219,190900,647036920,15090,15090,15090,15090,0
20250219,190800,647036920,15090,15090,15090,15090,0
20250219,190700,647036920,15090,15090,15090,15090,0
20250219,190600,647036920,15090,15090,15090,15090,0
20250219,190500,647036920,15090,15090,15090,15090,0
20250219,190400,647036920,15090,15090,15090,15090,0
20250219,190300,647036920,15090,15090,15090,15090,0
20250219,190200,647036920,15090,15090,15090,15090,0
20250219,190100,647036920,15090,15090,15090,15090,0
20250219,190000,647036920,15090,15090,15090,15090,0
20250219,185900,647036920,15090,15090,15090,15090,0
20250219,185800,647036920,15090,15090,15090,15090,0
20250219,185700,647036920,15090,15090,15090,15090,0
20250219,185600,647036920,15090,15090,15090,15090,0
20250219,185500,647036920,15090,15090,15090,15090,0
20250219,185400,647036920,15090,15090,15090,15090,0
20250219,185300,647036920,15090,15090,15090,15090,0
20250219,185200,647036920,15090,15090,15090,15090,0
20250219,185100,647036920,15090,15090,15090,15090,0
20250219,185000,647036920,15090,15090,15090,15090,0
20250219,184900,647036920,15090,15090,15090,15090,0
20250219,184800,647036920,15090,15090,15090,15090,0
20250219,184700,647036920,15090,15090,15090,15090,0
20250219,184600,647036920,15090,15090,15090,15090,0
20250219,184500,647036920,15090,15090,15090,15090,417
20250219,184400,647036920,15090,15090,15090,15090,0
20250219,184300,647036920,15090,15090,15090,15090,0
20250219,184200,647036920,15090,15090,15090,15090,0
20250219,184100,647036920,15090,15090,15090,15090,0
20250219,184000,647036920,15090,15090,15090,15090,0
20250219,183900,647036920,15090,15090,15090,15090,0
20250219,183800,647036920,15090,15090,15090,15090,0
20250219,183700,647036920,15090,15090,15090,15090,0
20250219,183600,647036920,15090,15090,15090,15090,0
20250219,183500,647036920,15090,15090,15090,15090,0
20250219,183400,647036920,15090,15090,15090,15090,0
20250219,183300,647036920,15090,15090,15090,15090,0
20250219,183200,647036920,15090,15090,15090,15090,0
20250219,183100,647036920,15090,15090,15090,15090,0
20250219,183000,647036920,15090,15090,15090,15090,0
20250219,182900,647036920,15090,15090,15090,15090,0
20250219,182800,647036920,15090,15090,15090,15090,0
20250219,182700,647036920,15090,15090,15090,15090,0
20250219,182600,647036920,15090,15090,15090,15090,0
20250219,182500,647036920,15090,15090,15090,15090,0
20250219,182400,647036920,15090,15090,15090,15090,0
20250219,182300,647036920,15090,15090,15090,15090,0
20250219,182200,647036920,15090,15090,15090,15090,0
20250219,182100,647036920,15090,15090,15090,15090,0
20250219,182000,647036920,15090,15090,15090,15090,0
20250219,181900,647036920,15090,15090,15090,15090,0
20250219,181800,647036920,15090,15090,15090,15090,0
20250219,181700,647036920,15090,15090,15090,15090,0
20250219,181600,647036920,15090,15090,15090,15090,0
20250219,181500,647036920,15090,15090,15090,15090,417
20250219,181400,647036920,15090,15090,15090,15090,0
20250219,181300,647036920,15090,15090,15090,15090,0
20250219,181200,647036920,15090,15090,15090,15090,0
20250219,181100,647036920,15090,15090,15090,15090,0
20250219,181000,647036920,15090,15090,15090,15090,0
20250219,180900,647036920,15090,15090,15090,15090,0
20250219,180800,647036920,15090,15090,15090,15090,0
20250219,180700,647036920,15090,15090,15090,15090,0
20250219,180600,647036920,15090,15090,15090,15090,0
20250219,180500,647036920,15090,15090,15090,15090,0
20250219,180400,647036920,15090,15090,15090,15090,0
20250219,180300,647036920,15090,15090,15090,15090,0
20250219,180200,647036920,15090,15090,15090,15090,0
20250219,180100,647036920,15090,15090,15090,15090,0
20250219,180000,647036920,15090,15090,15090,15090,0
20250219,175900,647036920,15090,15090,15090,15090,0
20250219,175800,647036920,15090,15090,15090,15090,0
20250219,175700,647036920,15090,15090,15090,15090,0
20250219,175600,647036920,15090,15090,15090,15090,0
20250219,175500,647036920,15090,15090,15090,15090,0
20250219,175400,647036920,15090,15090,15090,15090,0
20250219,175300,647036920,15090,15090,15090,15090,0
20250219,175200,647036920,15090,15090,15090,15090,0
20250219,175100,647036920,15090,15090,15090,15090,0
20250219,175000,647036920,15090,15090,15090,15090,0
20250219,174900,647036920,15090,15090,15090,15090,0
20250219,174800,647036920,15090,15090,15090,15090,0
20250219,174700,647036920,15090,15090,15090,15090,0
20250219,174600,647036920,15090,15090,15090,15090,0
20250219,174500,647036920,15090,15090,15090,15090,417
20250219,174400,647036920,15090,15090,15090,15090,0
20250219,174300,647036920,15090,15090,15090,15090,0
20250219,174200,647036920,15090,15090,15090,15090,0
20250219,174100,647036920,15090,15090,15090,15090,0
20250219,174000,647036920,15090,15090,15090,15090,0
20250219,173900,647036920,15090,15090,15090,15090,0
20250219,173800,647036920,15090,15090,15090,15090,0
20250219,173700,647036920,15090,15090,15090,15090,0
20250219,173600,647036920,15090,15090,15090,15090,0
20250219,173500,647036920,15090,15090,15090,15090,0
20250219,173400,647036920,15090,15090,15090,15090,0
20250219,173300,647036920,15090,15090,15090,15090,0
20250219,173200,647036920,15090,15090,15090,15090,0
20250219,173100,647036920,15090,15090,15090,15090,0
20250219,173000,647036920,15090,15090,15090,15090,0
20250219,172900,647036920,15090,15090,15090,15090,0
20250219,172800,647036920,15090,15090,15090,15090,0
20250219,172700,647036920,15090,15090,15090,15090,0
20250219,172600,647036920,15090,15090,15090,15090,0
20250219,172500,647036920,15090,15090,15090,15090,0
20250219,172400,647036920,15090,15090,15090,15090,0
20250219,172300,647036920,15090,15090,15090,15090,0
20250219,172200,647036920,15090,15090,15090,15090,0
20250219,172100,647036920,15090,15090,15090,15090,0
20250219,172000,647036920,15090,15090,15090,15090,0
20250219,171900,647036920,15090,15090,15090,15090,0
20250219,171800,647036920,15090,15090,15090,15090,0
20250219,171700,647036920,15090,15090,15090,15090,0
20250219,171600,647036920,15090,15090,15090,15090,0
20250219,171500,647036920,15090,15090,15090,15090,417
20250219,171400,647036920,15090,15090,15090,15090,0
20250219,171300,647036920,15090,15090,15090,15090,0
20250219,171200,647036920,15090,15090,15090,15090,0
20250219,171100,647036920,15090,15090,15090,15090,0
20250219,171000,647036920,15090,15090,15090,15090,0
20250219,170900,647036920,15090,15090,15090,15090,0
20250219,170800,647036920,15090,15090,15090,15090,0
20250219,170700,647036920,15090,15090,15090,15090,0
20250219,170600,647036920,15090,15090,15090,15090,0
20250219,170500,647036920,15090,15090,15090,15090,0
20250219,170400,647036920,15090,15090,15090,15090,0
20250219,170300,647036920,15090,15090,15090,15090,0
20250219,170200,647036920,15090,15090,15090,15090,0
20250219,170100,647036920,15090,15090,15090,15090,0
20250219,170000,647036920,15090,15090,15090,15090,0
20250219,165900,647036920,15090,15090,15090,15090,0
20250219,165800,647036920,15090,15090,15090,15090,0
20250219,165700,647036920,15090,15090,15090,15090,0
20250219,165600,647036920,15090,15090,15090,15090,0
20250219,165500,647036920,15090,15090,15090,15090,0
20250219,165400,647036920,15090,15090,15090,15090,0
20250219,165300,647036920,15090,15090,15090,15090,0
20250219,165200,647036920,15090,15090,15090,15090,0
20250219,165100,647036920,15090,15090,15090,15090,0
20250219,165000,647036920,15090,15090,15090,15090,0
20250219,164900,647036920,15090,15090,15090,15090,0
20250219,164800,647036920,15090,15090,15090,15090,0
20250219,164700,647036920,15090,15090,15090,15090,0
20250219,164600,647036920,15090,15090,15090,15090,0
20250219,164500,647036920,15090,15090,15090,15090,417
20250219,164400,647036920,15090,15090,15090,15090,0
20250219,164300,647036920,15090,15090,15090,15090,0
20250219,164200,647036920,15090,15090,15090,15090,0
20250219,164100,647036920,15090,15090,15090,15090,0
20250219,164000,647036920,15090,15090,15090,15090,0
20250219,163900,647036920,15090,15090,15090,15090,0
20250219,163800,647036920,15090,15090,15090,15090,0
20250219,163700,647036920,15090,15090,15090,15090,0
20250219,163600,647036920,15090,15090,15090,15090,0
20250219,163500,647036920,15090,15090,15090,15090,0
20250219,163400,647036920,15090,15090,15090,15090,0
20250219,163300,647036920,15090,15090,15090,15090,0
20250219,163200,647036920,15090,15090,15090,15090,0
20250219,163100,647036920,15090,15090,15090,15090,0
20250219,163000,647036920,15090,15090,15090,15090,0
20250219,162900,647036920,15090,15090,15090,15090,0
20250219,162800,647036920,15090,15090,15090,15090,0
20250219,162700,647036920,15090,15090,15090,15090,0
20250219,162600,647036920,15090,15090,15090,15090,0
20250219,162500,647036920,15090,15090,15090,15090,0
20250219,162400,647036920,15090,15090,15090,15090,0
20250219,162300,647036920,15090,15090,15090,15090,0
20250219,162200,647036920,15090,15090,15090,15090,0
20250219,162100,647036920,15090,15090,15090,15090,0
20250219,162000,647036920,15090,15090,15090,15090,0
20250219,161900,647036920,15090,15090,15090,15090,0
20250219,161800,647036920,15090,15090,15090,15090,0
20250219,161700,647036920,15090,15090,15090,15090,0
20250219,161600,647036920,15090,15090,15090,15090,0
20250219,161500,647036920,15090,15090,15090,15090,417
20250219,161400,647036920,15090,15090,15090,15090,0
20250219,161300,647036920,15090,15090,15090,15090,0
20250219,161200,647036920,15090,15090,15090,15090,0
20250219,161100,647036920,15090,15090,15090,15090,0
20250219,161000,647036920,15090,15090,15090,15090,0
20250219,160900,647036920,15090,15090,15090,15090,0
20250219,160800,647036920,15090,15090,15090,15090,0
20250219,160700,647036920,15090,15090,15090,15090,0
20250219,160600,647036920,15090,15090,15090,15090,0
20250219,160500,647036920,15090,15090,15090,15090,0
20250219,160400,647036920,15090,15090,15090,15090,0
20250219,160300,647036920,15090,15090,15090,15090,0
20250219,160200,647036920,15090,15090,15090,15090,0
20250219,160100,647036920,15090,15090,15090,15090,0
20250219,160000,647036920,15090,15090,15090,15090,0
20250219,155900,647036920,15090,15090,15090,15090,0
20250219,155800,647036920,15090,15090,15090,15090,0
20250219,155700,647036920,15090,15090,15090,15090,0
20250219,155600,647036920,15090,15090,15090,15090,0
20250219,155500,647036920,15090,15090,15090,15090,0
20250219,155400,647036920,15090,15090,15090,15090,0
20250219,155300,647036920,15090,15090,15090,15090,0
20250219,155200,647036920,15090,15090,15090,15090,0
20250219,155100,647036920,15090,15090,15090,15090,0
20250219,155000,647036920,15090,15090,15090,15090,0
20250219,154900,647036920,15090,15090,15090,15090,0
20250219,154800,647036920,15090,15090,15090,15090,0
20250219,154700,647036920,15090,15090,15090,15090,0
20250219,154600,647036920,15090,15090,15090,15090,0
20250219,154500,647036920,15090,15090,15090,15090,417
20250219,154400,647036920,15090,15090,15090,15090,0
20250219,154300,647036920,15090,15090,15090,15090,0
20250219,154200,647036920,15090,15090,15090,15090,0
20250219,154100,647036920,15090,15090,15090,15090,0
20250219,154000,647036920,15090,15090,15090,15090,0
20250219,153900,647036920,15090,15090,15090,15090,0
20250219,153800,647036920,15090,15090,15090,15090,0
20250219,153700,647036920,15090,15090,15090,15090,0
20250219,153600,647036920,15090,15090,15090,15090,0
20250219,153500,647036920,15090,15090,15090,15090,0
20250219,153400,647036920,15090,15090,15090,15090,0
20250219,153300,647036920,15090,15090,15090,15090,0
20250219,153200,647036920,15090,15090,15090,15090,0
20250219,153100,647036920,15090,15090,15090,15090,0
20250219,153000,647036920,15090,15090,15090,15090,417
20250219,152900,640744390,15040,15040,15040,15040,0
20250219,152800,640744390,15040,15040,15040,15040,0
20250219,152700,640744390,15040,15040,15040,15040,0
20250219,152600,640744390,15040,15040,15040,15040,0
20250219,152500,640744390,15040,15040,15040,15040,0
20250219,152400,640744390,15040,15040,15040,15040,0
20250219,152300,640744390,15040,15040,15040,15040,0
20250219,152200,640744390,15040,15040,15040,15040,0
20250219,152100,640744390,15040,15040,15040,15040,0
20250219,152000,640744390,15040,15040,15040,15040,0
20250219,151900,640744390,15040,15080,15080,15040,123
20250219,151800,638890120,15080,15030,15080,15030,356
20250219,151700,633522330,15080,15040,15080,15030,190
20250219,151600,630661880,15030,15030,15030,15030,27
20250219,151500,630256070,15050,15010,15050,15010,24
20250219,151400,629895330,15010,15010,15010,15010,8
20250219,151300,629775250,15010,15010,15010,15010,9
20250219,151200,629640160,15010,15020,15020,15010,56
20250219,151100,628799460,15030,15070,15070,15030,110
20250219,151000,627145240,15060,15070,15070,15040,32
20250219,150900,626663490,15070,15030,15070,15030,56
20250219,150800,625820010,15030,15010,15030,15010,118
20250219,150700,624046810,15020,15010,15020,15010,91
20250219,150600,622680080,15020,15020,15020,15020,179
20250219,150500,619991500,15010,15020,15020,15010,13
20250219,150400,619796330,15010,15010,15010,15010,16
20250219,150300,619556170,15010,15020,15020,15010,2
20250219,150200,619526140,15010,15010,15020,15010,270
20250219,150100,615472940,15000,15000,15000,15000,57
20250219,150000,614617940,15010,15000,15010,15000,22
20250219,145900,614287730,15000,15000,15000,15000,9
20250219,145800,614152730,15000,15000,15000,15000,74
20250219,145700,613042730,15000,15000,15000,15000,8
20250219,145600,612922730,15020,15020,15030,15020,121
20250219,145500,611105300,15010,14990,15010,14990,29
20250219,145400,610670190,15020,15020,15020,15020,1
20250219,145300,610655170,15010,15000,15010,14990,2119
20250219,145200,578869580,14990,15010,15010,14990,509
20250219,145100,571236280,15010,15020,15020,15010,214
20250219,145000,568022210,15020,15020,15020,15020,9
20250219,144900,567887030,15030,15030,15030,15020,12
20250219,144800,567706760,15030,15020,15030,15020,19
20250219,144700,567421370,15020,15020,15020,15020,38
20250219,144600,566850610,15020,15020,15020,15020,8
20250219,144500,566730450,15020,15020,15020,15020,9
20250219,144400,566595270,15020,15030,15030,15020,45
20250219,144300,565919270,15050,15050,15050,15020,11
20250219,144200,565753990,15050,15050,15050,15030,660
20250219,144100,555830950,15030,15040,15040,15030,101
20250219,144000,554312000,15040,15040,15040,15040,26
20250219,143900,553920960,15040,15040,15040,15040,109
20250219,143800,552281600,15040,15040,15040,15040,12
20250219,143700,552101120,15040,15040,15040,15040,20
20250219,143600,551800320,15060,15060,15060,15060,1
20250219,143500,551785260,15030,15040,15040,15030,48
20250219,143400,551063420,15030,15030,15030,15030,9
20250219,143300,550928150,15030,15030,15030,15030,21
20250219,143200,550612520,15040,15040,15040,15030,35
20250219,143100,550086210,15030,15030,15030,15030,9
20250219,143000,549950940,15040,15040,15040,15030,172
20250219,142900,547364160,15040,15060,15060,15040,9
20250219,142800,547228780,15040,15040,15040,15040,9
20250219,142700,547093420,15040,15050,15050,15040,63
20250219,142600,546145830,15050,15050,15050,15050,255
20250219,142500,542308080,15070,15050,15070,15050,18
20250219,142400,542037000,15050,15070,15070,15050,148
20250219,142300,539808110,15070,15070,15070,15060,37
20250219,142200,539250600,15080,15070,15080,15070,17
20250219,142100,538994340,15070,15080,15080,15070,10
20250219,142000,538843630,15080,15080,15080,15070,97
20250219,141900,537381760,15080,15080,15080,15070,25
20250219,141800,537004920,15100,15100,15100,15100,7
20250219,141700,536899220,15080,15080,15090,15080,23
20250219,141600,536552280,15080,15090,15090,15080,13
20250219,141500,536356160,15080,15080,15080,15080,28
20250219,141400,535933920,15090,15090,15090,15090,16
20250219,141300,535692480,15090,15080,15090,15080,74
20250219,141200,534576490,15080,15070,15080,15070,27
20250219,141100,534169540,15080,15090,15090,15080,11
20250219,141000,534003590,15080,15080,15080,15080,15
20250219,140900,533777390,15080,15090,15090,15080,9
20250219,140800,533641660,15080,15070,15080,15070,30
20250219,140700,533189500,15080,15070,15080,15070,15
20250219,140600,532963390,15080,15080,15080,15080,355
20250219,140500,527609990,15090,15100,15100,15090,417
20250219,140400,521315260,15100,15120,15120,15100,36
20250219,140300,520771120,15100,15100,15100,15100,9
20250219,140200,520635220,15110,15100,15110,15090,392
20250219,140100,514715050,15100,15090,15100,15090,61
20250219,140000,513794220,15090,15090,15090,15090,83
20250219,135900,512541750,15080,15090,15090,15080,17
20250219,135800,512285310,15080,15090,15090,15080,15
20250219,135700,512059050,15080,15080,15090,15080,60
20250219,135600,511153950,15090,15090,15090,15080,129
20250219,135500,509207560,15090,15080,15090,15080,32
20250219,135400,508724930,15090,15080,15090,15080,75
20250219,135300,507593860,15080,15090,15090,15080,15
20250219,135200,507367600,15080,15080,15100,15080,17
20250219,135100,507111100,15080,15080,15080,15080,10
20250219,135000,506960300,15090,15080,15090,15080,29
20250219,134900,506522920,15090,15080,15090,15080,16
20250219,134800,506281570,15090,15060,15090,15060,39
20250219,134700,505693890,15050,15060,15060,15050,90
20250219,134600,504338580,15060,15070,15070,15060,15
20250219,134500,504112620,15060,15060,15060,15060,9
20250219,134400,503977080,15060,15050,15060,15050,96
20250219,134300,502531410,15060,15060,15060,15060,36
20250219,134200,501989250,15080,15080,15080,15080,8
20250219,134100,501868610,15080,15050,15080,15050,18
20250219,134000,501597320,15070,15070,15070,15070,149
20250219,133900,499351890,15060,15060,15060,15060,157
20250219,133800,496987470,15080,15070,15080,15070,8
20250219,133700,496866850,15080,15080,15080,15080,9
20250219,133600,496731130,15080,15070,15080,15070,105
20250219,133500,495148710,15090,15090,15090,15090,8
20250219,133400,495027990,15070,15070,15090,15070,10
20250219,133300,494877170,15070,15070,15070,15070,200
20250219,133200,491863170,15080,15090,15090,15080,575
20250219,133100,483188490,15100,15110,15110,15100,262
20250219,133000,479232230,15110,15110,15110,15110,7
20250219,132900,479126460,15110,15100,15110,15100,58
20250219,132800,478250230,15110,15110,15110,15110,8
20250219,132700,478129350,15110,15110,15110,15110,0
20250219,132600,478129350,15110,15100,15110,15100,30
20250219,132500,477676180,15100,15100,15100,15090,145
20250219,132400,475487530,15100,15130,15130,15100,480
20250219,132300,468231400,15140,15150,15150,15140,1785
20250219,132200,441190020,15150,15140,15150,15140,103
20250219,132100,439630300,15140,15150,15150,15140,12
20250219,132000,439448570,15150,15180,15180,15140,239
20250219,131900,435828140,15150,15150,15150,15150,33
20250219,131800,435328190,15150,15170,15180,15150,55
20250219,131700,434493830,15180,15130,15190,15130,222
20250219,131600,431131010,15120,15110,15120,15110,24
20250219,131500,430768270,15110,15090,15110,15090,435
20250219,131400,424200230,15090,15090,15090,15090,129
20250219,131300,422253620,15080,15080,15080,15080,83
20250219,131200,421001980,15080,15070,15080,15070,5
20250219,131100,420926600,15070,15070,15070,15070,47
20250219,131000,420218310,15070,15070,15070,15070,49
20250219,130900,419479880,15070,15070,15070,15070,6
20250219,130800,419389460,15070,15030,15070,15030,41
20250219,130700,418771710,15030,15060,15070,15030,17
20250219,130600,418515780,15060,15060,15060,15060,4
20250219,130500,418455540,15080,15080,15080,15080,6
20250219,130400,418365060,15080,15080,15080,15080,500
20250219,130300,410825060,15080,15050,15090,15050,18
20250219,130200,410553910,15050,15070,15090,15050,254
20250219,130100,406729810,15090,15080,15090,15080,8
20250219,130000,406609160,15060,15080,15080,15060,39
20250219,125900,406021700,15060,15050,15060,15050,36
20250219,125800,405479780,15050,15050,15050,15050,200
20250219,125700,402469780,15050,15040,15050,15040,16
20250219,125600,402229080,15040,15040,15040,15040,7
20250219,125500,402123800,15040,15040,15050,15040,71
20250219,125400,401055900,15040,15040,15050,15040,72
20250219,125300,399973010,15040,15040,15040,15040,18
20250219,125200,399702290,15050,15050,15050,15050,1
20250219,125100,399687240,15050,15050,15050,15050,9
20250219,125000,399551790,15050,15030,15050,15030,209
20250219,124900,396408030,15030,15030,15030,15030,7
20250219,124800,396302820,15030,15040,15040,15030,77
20250219,124700,395145500,15030,15020,15030,15020,11
20250219,124600,394980180,15020,15020,15020,15020,10
20250219,124500,394829980,15020,15030,15030,15020,66
20250219,124400,393838060,15010,15030,15030,15010,9
20250219,124300,393702810,15030,15020,15030,15020,46
20250219,124200,393011560,15030,15030,15030,15030,7
20250219,124100,392906350,15020,15020,15020,15020,11
20250219,124000,392741130,15000,15000,15000,15000,0
20250219,123900,392741130,15000,15010,15010,15000,161
20250219,123800,390324960,15020,15020,15020,15020,6
20250219,123700,390234840,15010,15000,15010,15000,169
20250219,123600,387699150,15010,15010,15010,15010,12
20250219,123500,387519030,15000,15010,15010,15000,19
20250219,123400,387233960,15010,15010,15010,15010,1
20250219,123300,387218950,15010,15010,15010,15010,6
20250219,123200,387128890,15010,15010,15010,15010,7
20250219,123100,387023820,15020,15020,15020,15020,6
20250219,123000,386933700,15020,15020,15020,15020,72
20250219,122900,385852260,15020,15020,15020,15020,7
20250219,122800,385747120,15010,15010,15010,15010,81
20250219,122700,384531310,15030,15030,15040,15030,14
20250219,122600,384320880,15030,15020,15030,15000,506
20250219,122500,376726690,15030,15030,15030,15030,7
20250219,122400,376621480,15040,15040,15040,15040,6
20250219,122300,376531240,15030,15030,15030,15030,65
20250219,122200,375554290,15030,15020,15030,15020,251
20250219,122100,371781840,15020,15020,15020,15020,6
20250219,122000,371691720,15020,15030,15030,15020,9
20250219,121900,371556470,15020,15020,15020,15020,7
20250219,121800,371451330,15020,15020,15020,15020,8
20250219,121700,371331170,15020,15020,15020,15020,3
20250219,121600,371286110,15030,15030,15030,15030,6
20250219,121500,371195930,15020,15020,15020,15020,74
20250219,121400,370084450,15030,15030,15030,15030,7
20250219,121300,369979240,15020,15020,15030,15020,69
20250219,121200,368942790,15010,15030,15030,15010,157
20250219,121100,366584680,15030,15030,15030,15030,0
20250219,121000,366584680,15030,15020,15030,15020,26
20250219,120900,366194090,15030,15030,15030,15030,6
20250219,120800,366103910,15020,15020,15030,15020,16
20250219,120700,365863520,15020,15020,15020,15010,39
20250219,120600,365278030,15020,15030,15030,15020,12
20250219,120500,365097720,15030,15030,15030,15030,70
20250219,120400,364045620,15030,15030,15030,15030,6
20250219,120300,363955440,15030,15020,15030,15010,21
20250219,120200,363639960,15020,15030,15030,15020,7
20250219,120100,363534760,15030,15020,15030,15020,20
20250219,120000,363234280,15020,15020,15020,15020,7
20250219,115900,363129140,15010,15010,15010,15010,8
20250219,115800,363009060,15020,15020,15020,15020,7
20250219,115700,362903920,15020,15010,15020,15010,12
20250219,115600,362723740,15010,15010,15010,15010,8
20250219,115500,362603660,15020,15020,15020,15020,6
20250219,115400,362513540,15000,15000,15000,15000,121
20250219,115300,360698540,15000,14980,15000,14980,11
20250219,115200,360533740,14990,14990,14990,14980,24
20250219,115100,360174150,14990,14990,14990,14990,9
20250219,115000,360039240,14990,15000,15000,14990,50
20250219,114900,359289630,15000,15020,15020,15000,124
20250219,114800,357429490,15030,15030,15030,15030,6
20250219,114700,357339310,15030,15030,15030,15030,1
20250219,114600,357324280,15030,15020,15030,15020,12
20250219,114500,357143960,15020,15020,15020,15020,7
20250219,114400,357038820,15030,15000,15030,15000,8
20250219,114300,356918610,15000,15020,15020,15000,7
20250219,114200,356813490,15020,14990,15020,14990,8
20250219,114100,356693360,15020,15020,15020,15020,85
20250219,114000,355416660,15020,15020,15020,15020,10
20250219,113900,355266460,15010,15010,15010,15010,7
20250219,113800,355161390,15000,15000,15010,15000,16
20250219,113700,354921330,15000,15020,15020,15000,78
20250219,113600,353751140,15030,15030,15030,15030,6
20250219,113500,353660960,15030,15020,15030,15020,10
20250219,113400,353510750,15000,15030,15030,15000,82
20250219,113300,352280580,15030,14990,15030,14990,18
20250219,113200,352010480,15030,15030,15030,15030,7
20250219,113100,351905270,15030,15030,15030,15030,6
20250219,113000,351815090,15040,15040,15040,15040,7
20250219,112900,351709810,15040,15040,15040,15040,34
20250219,112800,351198450,15040,15040,15040,15040,6
20250219,112700,351108210,15040,15040,15040,15040,7
20250219,112600,351002930,15050,15030,15050,15030,1008
20250219,112500,335833110,15030,15030,15030,15030,7
20250219,112400,335727900,15030,15010,15030,15010,36
20250219,112300,335187250,14970,15020,15020,14970,37
20250219,112200,334633310,15020,15010,15020,15010,1007
20250219,112100,319509200,15010,15010,15010,15010,6
20250219,112000,319419140,15010,15010,15010,15010,8
20250219,111900,319299060,15020,15020,15020,15020,6
20250219,111800,319208940,15020,15020,15020,15020,1
20250219,111700,319193920,15020,15020,15020,15020,7
20250219,111600,319088780,15020,15020,15020,15020,6
20250219,111500,318998660,15030,15010,15030,15010,22
20250219,111400,318668040,15010,15010,15010,15010,6
20250219,111300,318577980,15010,15010,15010,15010,23
20250219,111200,318232750,14960,14970,14970,14960,25
20250219,111100,317858730,15020,14970,15020,14970,15
20250219,111000,317633830,14960,14970,14970,14960,71
20250219,110900,316571580,14970,14960,14970,14960,53
20250219,110800,315778320,14970,14970,14970,14970,7
20250219,110700,315673530,14970,15020,15020,14970,313
20250219,110600,310987620,15020,15020,15020,15020,1
20250219,110500,310972600,15020,15020,15020,15020,7
20250219,110400,310867460,15050,15000,15050,14970,506
20250219,110300,303285490,15000,15030,15030,15000,358
20250219,110200,297910710,15030,15030,15030,15030,6
20250219,110100,297820530,15040,15040,15040,15040,7
20250219,110000,297715250,15040,15040,15040,15040,210
20250219,105900,294556850,15040,15040,15040,15040,20
20250219,105800,294256050,15040,15030,15040,15010,177
20250219,105700,291595930,15030,15020,15030,15020,17
20250219,105600,291340460,15020,15020,15020,15020,7
20250219,105500,291235320,15020,15020,15020,15020,6
20250219,105400,291145200,15010,15010,15010,15010,0
20250219,105300,291145200,15010,15010,15010,15010,4
20250219,105200,291085160,15010,15000,15010,15000,15
20250219,105100,290860090,15000,15010,15010,15000,281
20250219,105000,286644990,15020,15030,15030,15020,42
20250219,104900,286014090,15020,15010,15020,15010,70
20250219,104800,284963240,15010,15010,15010,15010,0
20250219,104700,284963240,15010,15010,15010,15000,206
20250219,104600,281872410,15010,15030,15030,15010,18
20250219,104500,281602070,15030,15030,15030,15030,6
20250219,104400,281511890,15030,15030,15030,15010,453
20250219,104300,274709070,15080,15080,15080,15030,17
20250219,104200,274453210,15080,15080,15080,15080,0
20250219,104100,274453210,15080,15020,15080,15020,9
20250219,104000,274317550,15030,15080,15090,15030,756
20250219,103900,262924600,15090,15020,15090,15020,206
20250219,103800,259828080,15030,15030,15030,15030,107
20250219,103700,258219870,15020,15020,15020,15020,7
20250219,103600,258114730,15010,15020,15030,15010,139
20250219,103500,256026510,15020,15040,15040,15020,45
20250219,103400,255350470,15040,15030,15040,15020,137
20250219,103300,253291450,15030,15030,15040,15030,166
20250219,103200,250796400,15040,15040,15040,15040,41
20250219,103100,250179760,15030,15070,15070,15030,58
20250219,103000,249307780,15040,15050,15050,15040,139
20250219,102900,247216620,15050,15040,15050,15040,22
20250219,102800,246885700,15050,15050,15050,15050,6
20250219,102700,246795400,15050,15050,15050,15050,8
20250219,102600,246675000,15050,15040,15050,15040,12
20250219,102500,246494510,15050,15050,15050,15050,127
20250219,102400,244583160,15050,15070,15080,15050,230
20250219,102300,241120450,15070,15070,15070,15070,2
20250219,102200,241090310,15070,15070,15070,15070,1
20250219,102100,241075240,15080,15060,15080,15060,60
20250219,102000,240171240,15030,15040,15040,15030,27
20250219,101900,239765310,15040,15060,15060,15040,28
20250219,101800,239344050,15020,15020,15070,15010,519
20250219,101700,231543840,15030,15040,15040,15030,46
20250219,101600,230852420,15040,15070,15070,15040,91
20250219,101500,229483150,15070,15070,15070,15060,37
20250219,101400,228925640,15070,15070,15070,15070,48
20250219,101300,228202280,15070,15060,15070,15040,64
20250219,101200,227239430,15060,15060,15060,15060,2
20250219,101100,227209310,15060,15040,15060,15040,8
20250219,101000,227088970,15060,15060,15060,15050,31
20250219,100900,226622250,15060,15060,15060,15060,0
20250219,100800,226622250,15060,15060,15060,15060,56
20250219,100700,225778890,15050,15050,15050,15050,100
20250219,100600,224273890,15050,15060,15060,15050,57
20250219,100500,223415480,15090,15090,15090,15090,7
20250219,100400,223309850,15070,15070,15070,15070,0
20250219,100300,223309850,15070,15070,15070,15070,85
20250219,100200,222028900,15000,15000,15000,15000,0
20250219,100100,222028900,15000,14990,15010,14990,42
20250219,100000,221399010,14990,14990,14990,14990,0
20250219,095900,221399010,14990,14910,14990,14910,130
20250219,095800,219450950,14900,14980,14980,14900,1000
20250219,095700,204524450,14990,14990,14990,14990,217
20250219,095600,201271620,14990,15000,15000,14990,663
20250219,095500,191331730,15010,15020,15020,15010,177
20250219,095400,188674840,15030,15050,15050,15030,120
20250219,095300,186869890,15070,15070,15070,15060,131
20250219,095200,184896550,15100,15100,15100,15100,150
20250219,095100,182631550,15060,15080,15080,15060,420
20250219,095000,176301320,15100,15100,15100,15100,176
20250219,094900,173643720,15100,15070,15100,15070,454
20250219,094800,166796610,15060,15070,15070,15060,213
20250219,094700,163586940,15090,15070,15090,15070,1007
20250219,094600,148411400,15070,15080,15080,15070,305
20250219,094500,143814000,15080,15090,15090,15080,19
20250219,094400,143527420,15090,14980,15090,14980,183
20250219,094300,140782160,14980,14950,14980,14950,179
20250219,094200,138103300,14950,14940,14950,14940,143
20250219,094100,135966500,14940,14940,14940,14940,1
20250219,094000,135951560,14910,14910,14910,14910,0
20250219,093900,135951560,14910,14920,14920,14910,33
20250219,093800,135459300,14920,14920,14920,14920,54
20250219,093700,134653620,14930,14970,14970,14930,103
20250219,093600,133115430,14910,14910,14910,14910,0
20250219,093500,133115430,14910,14910,14910,14910,20
20250219,093400,132817230,14900,14900,14900,14900,0
20250219,093300,132817230,14900,14970,15010,14900,1313
20250219,093200,113204160,14980,14970,15120,14970,673
20250219,093100,103052560,14970,14970,14970,14970,83
20250219,093000,101810050,14980,14980,14980,14980,16
20250219,092900,101570370,14980,14970,14980,14970,31
20250219,092800,101106290,14970,14970,14970,14970,19
20250219,092700,100821860,14970,14970,14970,14970,0
20250219,092600,100821860,14970,14950,14970,14950,73
20250219,092500,99729370,14950,14970,14970,14950,267
20250219,092400,95734280,14960,14960,14960,14960,27
20250219,092300,95330360,14950,14950,14950,14950,149
20250219,092200,93102810,14950,14930,14950,14930,119
20250219,092100,91326120,14910,14930,14930,14910,16
20250219,092000,91087540,14930,14960,14960,14930,72
20250219,091900,90012370,14960,14960,15000,14950,62
20250219,091800,89084910,15000,15000,15000,15000,72
20250219,091700,88004910,15000,15000,15000,15000,10
20250219,091600,87854910,14960,14930,14960,14930,525
20250219,091500,80009880,14930,14930,14930,14890,101
20250219,091400,78503950,14930,14930,14930,14930,18
20250219,091300,78235210,14870,14900,14940,14870,340
20250219,091200,73168210,14900,14960,14960,14870,418
20250219,091100,66932080,14960,15000,15000,14930,104
20250219,091000,65375960,15000,15030,15030,14940,12
20250219,090900,65195740,15030,14990,15060,14950,319
20250219,090800,60416940,14990,14990,15070,14990,278
20250219,090700,56249140,14990,15100,15100,14990,1837
20250219,090600,28686510,15100,15110,15110,15050,287
20250219,090500,24366510,15050,15080,15120,15050,137
20250219,090400,22302550,15080,15090,15090,15080,63
20250219,090300,21351890,15100,15070,15110,15070,749
20250219,090200,10060710,15070,15020,15070,15020,113
20250219,090100,8360340,15020,15080,15110,15020,297
20250219,090000,3890460,15080,15020,15080,15020,259