KissMeData/458870/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,215800,1749148360,14350,14350,14350,14350,1683
20250219,215700,1749148360,14350,14350,14350,14350,0
20250219,215600,1749148360,14350,14350,14350,14350,0
20250219,215500,1749148360,14350,14350,14350,14350,0
20250219,215400,1749148360,14350,14350,14350,14350,0
20250219,215300,1749148360,14350,14350,14350,14350,0
20250219,215200,1749148360,14350,14350,14350,14350,0
20250219,215100,1749148360,14350,14350,14350,14350,0
20250219,215000,1749148360,14350,14350,14350,14350,0
20250219,214900,1749148360,14350,14350,14350,14350,0
20250219,214800,1749148360,14350,14350,14350,14350,0
20250219,214700,1749148360,14350,14350,14350,14350,0
20250219,214600,1749148360,14350,14350,14350,14350,0
20250219,214500,1749148360,14350,14350,14350,14350,0
20250219,214400,1749148360,14350,14350,14350,14350,0
20250219,214300,1749148360,14350,14350,14350,14350,0
20250219,214200,1749148360,14350,14350,14350,14350,0
20250219,214100,1749148360,14350,14350,14350,14350,0
20250219,214000,1749148360,14350,14350,14350,14350,0
20250219,213900,1749148360,14350,14350,14350,14350,0
20250219,213800,1749148360,14350,14350,14350,14350,0
20250219,213700,1749148360,14350,14350,14350,14350,0
20250219,213600,1749148360,14350,14350,14350,14350,0
20250219,213500,1749148360,14350,14350,14350,14350,0
20250219,213400,1749148360,14350,14350,14350,14350,0
20250219,213300,1749148360,14350,14350,14350,14350,0
20250219,213200,1749148360,14350,14350,14350,14350,0
20250219,213100,1749148360,14350,14350,14350,14350,0
20250219,213000,1749148360,14350,14350,14350,14350,0
20250219,212900,1749148360,14350,14350,14350,14350,0
20250219,212800,1749148360,14350,14350,14350,14350,1683
20250219,212700,1749148360,14350,14350,14350,14350,0
20250219,212600,1749148360,14350,14350,14350,14350,0
20250219,212500,1749148360,14350,14350,14350,14350,0
20250219,212400,1749148360,14350,14350,14350,14350,0
20250219,212300,1749148360,14350,14350,14350,14350,0
20250219,212200,1749148360,14350,14350,14350,14350,0
20250219,212100,1749148360,14350,14350,14350,14350,0
20250219,212000,1749148360,14350,14350,14350,14350,0
20250219,211900,1749148360,14350,14350,14350,14350,0
20250219,211800,1749148360,14350,14350,14350,14350,0
20250219,211700,1749148360,14350,14350,14350,14350,0
20250219,211600,1749148360,14350,14350,14350,14350,0
20250219,211500,1749148360,14350,14350,14350,14350,0
20250219,211400,1749148360,14350,14350,14350,14350,0
20250219,211300,1749148360,14350,14350,14350,14350,0
20250219,211200,1749148360,14350,14350,14350,14350,0
20250219,211100,1749148360,14350,14350,14350,14350,0
20250219,211000,1749148360,14350,14350,14350,14350,0
20250219,210900,1749148360,14350,14350,14350,14350,0
20250219,210800,1749148360,14350,14350,14350,14350,0
20250219,210700,1749148360,14350,14350,14350,14350,0
20250219,210600,1749148360,14350,14350,14350,14350,0
20250219,210500,1749148360,14350,14350,14350,14350,0
20250219,210400,1749148360,14350,14350,14350,14350,0
20250219,210300,1749148360,14350,14350,14350,14350,0
20250219,210200,1749148360,14350,14350,14350,14350,0
20250219,210100,1749148360,14350,14350,14350,14350,0
20250219,210000,1749148360,14350,14350,14350,14350,0
20250219,205900,1749148360,14350,14350,14350,14350,0
20250219,205800,1749148360,14350,14350,14350,14350,1683
20250219,205700,1749148360,14350,14350,14350,14350,0
20250219,205600,1749148360,14350,14350,14350,14350,0
20250219,205500,1749148360,14350,14350,14350,14350,0
20250219,205400,1749148360,14350,14350,14350,14350,0
20250219,205300,1749148360,14350,14350,14350,14350,0
20250219,205200,1749148360,14350,14350,14350,14350,0
20250219,205100,1749148360,14350,14350,14350,14350,0
20250219,205000,1749148360,14350,14350,14350,14350,0
20250219,204900,1749148360,14350,14350,14350,14350,0
20250219,204800,1749148360,14350,14350,14350,14350,0
20250219,204700,1749148360,14350,14350,14350,14350,0
20250219,204600,1749148360,14350,14350,14350,14350,0
20250219,204500,1749148360,14350,14350,14350,14350,0
20250219,204400,1749148360,14350,14350,14350,14350,0
20250219,204300,1749148360,14350,14350,14350,14350,0
20250219,204200,1749148360,14350,14350,14350,14350,0
20250219,204100,1749148360,14350,14350,14350,14350,0
20250219,204000,1749148360,14350,14350,14350,14350,0
20250219,203900,1749148360,14350,14350,14350,14350,0
20250219,203800,1749148360,14350,14350,14350,14350,0
20250219,203700,1749148360,14350,14350,14350,14350,0
20250219,203600,1749148360,14350,14350,14350,14350,0
20250219,203500,1749148360,14350,14350,14350,14350,0
20250219,203400,1749148360,14350,14350,14350,14350,0
20250219,203300,1749148360,14350,14350,14350,14350,0
20250219,203200,1749148360,14350,14350,14350,14350,0
20250219,203100,1749148360,14350,14350,14350,14350,0
20250219,203000,1749148360,14350,14350,14350,14350,0
20250219,202900,1749148360,14350,14350,14350,14350,0
20250219,202800,1749148360,14350,14350,14350,14350,1683
20250219,202700,1749148360,14350,14350,14350,14350,0
20250219,202600,1749148360,14350,14350,14350,14350,0
20250219,202500,1749148360,14350,14350,14350,14350,0
20250219,202400,1749148360,14350,14350,14350,14350,0
20250219,202300,1749148360,14350,14350,14350,14350,0
20250219,202200,1749148360,14350,14350,14350,14350,0
20250219,202100,1749148360,14350,14350,14350,14350,0
20250219,202000,1749148360,14350,14350,14350,14350,0
20250219,201900,1749148360,14350,14350,14350,14350,0
20250219,201800,1749148360,14350,14350,14350,14350,0
20250219,201700,1749148360,14350,14350,14350,14350,0
20250219,201600,1749148360,14350,14350,14350,14350,0
20250219,201500,1749148360,14350,14350,14350,14350,0
20250219,201400,1749148360,14350,14350,14350,14350,0
20250219,201300,1749148360,14350,14350,14350,14350,0
20250219,201200,1749148360,14350,14350,14350,14350,0
20250219,201100,1749148360,14350,14350,14350,14350,0
20250219,201000,1749148360,14350,14350,14350,14350,0
20250219,200900,1749148360,14350,14350,14350,14350,0
20250219,200800,1749148360,14350,14350,14350,14350,0
20250219,200700,1749148360,14350,14350,14350,14350,0
20250219,200600,1749148360,14350,14350,14350,14350,0
20250219,200500,1749148360,14350,14350,14350,14350,0
20250219,200400,1749148360,14350,14350,14350,14350,0
20250219,200300,1749148360,14350,14350,14350,14350,0
20250219,200200,1749148360,14350,14350,14350,14350,0
20250219,200100,1749148360,14350,14350,14350,14350,0
20250219,200000,1749148360,14350,14350,14350,14350,0
20250219,195900,1749148360,14350,14350,14350,14350,0
20250219,195800,1749148360,14350,14350,14350,14350,1683
20250219,195700,1749148360,14350,14350,14350,14350,0
20250219,195600,1749148360,14350,14350,14350,14350,0
20250219,195500,1749148360,14350,14350,14350,14350,0
20250219,195400,1749148360,14350,14350,14350,14350,0
20250219,195300,1749148360,14350,14350,14350,14350,0
20250219,195200,1749148360,14350,14350,14350,14350,0
20250219,195100,1749148360,14350,14350,14350,14350,0
20250219,195000,1749148360,14350,14350,14350,14350,0
20250219,194900,1749148360,14350,14350,14350,14350,0
20250219,194800,1749148360,14350,14350,14350,14350,0
20250219,194700,1749148360,14350,14350,14350,14350,0
20250219,194600,1749148360,14350,14350,14350,14350,0
20250219,194500,1749148360,14350,14350,14350,14350,0
20250219,194400,1749148360,14350,14350,14350,14350,0
20250219,194300,1749148360,14350,14350,14350,14350,0
20250219,194200,1749148360,14350,14350,14350,14350,0
20250219,194100,1749148360,14350,14350,14350,14350,0
20250219,194000,1749148360,14350,14350,14350,14350,0
20250219,193900,1749148360,14350,14350,14350,14350,0
20250219,193800,1749148360,14350,14350,14350,14350,0
20250219,193700,1749148360,14350,14350,14350,14350,0
20250219,193600,1749148360,14350,14350,14350,14350,0
20250219,193500,1749148360,14350,14350,14350,14350,0
20250219,193400,1749148360,14350,14350,14350,14350,0
20250219,193300,1749148360,14350,14350,14350,14350,0
20250219,193200,1749148360,14350,14350,14350,14350,0
20250219,193100,1749148360,14350,14350,14350,14350,0
20250219,193000,1749148360,14350,14350,14350,14350,0
20250219,192900,1749148360,14350,14350,14350,14350,0
20250219,192800,1749148360,14350,14350,14350,14350,1683
20250219,192700,1749148360,14350,14350,14350,14350,0
20250219,192600,1749148360,14350,14350,14350,14350,0
20250219,192500,1749148360,14350,14350,14350,14350,0
20250219,192400,1749148360,14350,14350,14350,14350,0
20250219,192300,1749148360,14350,14350,14350,14350,0
20250219,192200,1749148360,14350,14350,14350,14350,0
20250219,192100,1749148360,14350,14350,14350,14350,0
20250219,192000,1749148360,14350,14350,14350,14350,0
20250219,191900,1749148360,14350,14350,14350,14350,0
20250219,191800,1749148360,14350,14350,14350,14350,0
20250219,191700,1749148360,14350,14350,14350,14350,0
20250219,191600,1749148360,14350,14350,14350,14350,0
20250219,191500,1749148360,14350,14350,14350,14350,0
20250219,191400,1749148360,14350,14350,14350,14350,0
20250219,191300,1749148360,14350,14350,14350,14350,0
20250219,191200,1749148360,14350,14350,14350,14350,0
20250219,191100,1749148360,14350,14350,14350,14350,0
20250219,191000,1749148360,14350,14350,14350,14350,0
20250219,190900,1749148360,14350,14350,14350,14350,0
20250219,190800,1749148360,14350,14350,14350,14350,0
20250219,190700,1749148360,14350,14350,14350,14350,0
20250219,190600,1749148360,14350,14350,14350,14350,0
20250219,190500,1749148360,14350,14350,14350,14350,0
20250219,190400,1749148360,14350,14350,14350,14350,0
20250219,190300,1749148360,14350,14350,14350,14350,0
20250219,190200,1749148360,14350,14350,14350,14350,0
20250219,190100,1749148360,14350,14350,14350,14350,0
20250219,190000,1749148360,14350,14350,14350,14350,0
20250219,185900,1749148360,14350,14350,14350,14350,0
20250219,185800,1749148360,14350,14350,14350,14350,1683
20250219,185700,1749148360,14350,14350,14350,14350,0
20250219,185600,1749148360,14350,14350,14350,14350,0
20250219,185500,1749148360,14350,14350,14350,14350,0
20250219,185400,1749148360,14350,14350,14350,14350,0
20250219,185300,1749148360,14350,14350,14350,14350,0
20250219,185200,1749148360,14350,14350,14350,14350,0
20250219,185100,1749148360,14350,14350,14350,14350,0
20250219,185000,1749148360,14350,14350,14350,14350,0
20250219,184900,1749148360,14350,14350,14350,14350,0
20250219,184800,1749148360,14350,14350,14350,14350,0
20250219,184700,1749148360,14350,14350,14350,14350,0
20250219,184600,1749148360,14350,14350,14350,14350,0
20250219,184500,1749148360,14350,14350,14350,14350,0
20250219,184400,1749148360,14350,14350,14350,14350,0
20250219,184300,1749148360,14350,14350,14350,14350,0
20250219,184200,1749148360,14350,14350,14350,14350,0
20250219,184100,1749148360,14350,14350,14350,14350,0
20250219,184000,1749148360,14350,14350,14350,14350,0
20250219,183900,1749148360,14350,14350,14350,14350,0
20250219,183800,1749148360,14350,14350,14350,14350,0
20250219,183700,1749148360,14350,14350,14350,14350,0
20250219,183600,1749148360,14350,14350,14350,14350,0
20250219,183500,1749148360,14350,14350,14350,14350,0
20250219,183400,1749148360,14350,14350,14350,14350,0
20250219,183300,1749148360,14350,14350,14350,14350,0
20250219,183200,1749148360,14350,14350,14350,14350,0
20250219,183100,1749148360,14350,14350,14350,14350,0
20250219,183000,1749148360,14350,14350,14350,14350,0
20250219,182900,1749148360,14350,14350,14350,14350,0
20250219,182800,1749148360,14350,14350,14350,14350,1683
20250219,182700,1749148360,14350,14350,14350,14350,0
20250219,182600,1749148360,14350,14350,14350,14350,0
20250219,182500,1749148360,14350,14350,14350,14350,0
20250219,182400,1749148360,14350,14350,14350,14350,0
20250219,182300,1749148360,14350,14350,14350,14350,0
20250219,182200,1749148360,14350,14350,14350,14350,0
20250219,182100,1749148360,14350,14350,14350,14350,0
20250219,182000,1749148360,14350,14350,14350,14350,0
20250219,181900,1749148360,14350,14350,14350,14350,0
20250219,181800,1749148360,14350,14350,14350,14350,0
20250219,181700,1749148360,14350,14350,14350,14350,0
20250219,181600,1749148360,14350,14350,14350,14350,0
20250219,181500,1749148360,14350,14350,14350,14350,0
20250219,181400,1749148360,14350,14350,14350,14350,0
20250219,181300,1749148360,14350,14350,14350,14350,0
20250219,181200,1749148360,14350,14350,14350,14350,0
20250219,181100,1749148360,14350,14350,14350,14350,0
20250219,181000,1749148360,14350,14350,14350,14350,0
20250219,180900,1749148360,14350,14350,14350,14350,0
20250219,180800,1749148360,14350,14350,14350,14350,0
20250219,180700,1749148360,14350,14350,14350,14350,0
20250219,180600,1749148360,14350,14350,14350,14350,0
20250219,180500,1749148360,14350,14350,14350,14350,0
20250219,180400,1749148360,14350,14350,14350,14350,0
20250219,180300,1749148360,14350,14350,14350,14350,0
20250219,180200,1749148360,14350,14350,14350,14350,0
20250219,180100,1749148360,14350,14350,14350,14350,0
20250219,180000,1749148360,14350,14350,14350,14350,0
20250219,175900,1749148360,14350,14350,14350,14350,0
20250219,175800,1749148360,14350,14350,14350,14350,1683
20250219,175700,1749148360,14350,14350,14350,14350,0
20250219,175600,1749148360,14350,14350,14350,14350,0
20250219,175500,1749148360,14350,14350,14350,14350,0
20250219,175400,1749148360,14350,14350,14350,14350,0
20250219,175300,1749148360,14350,14350,14350,14350,0
20250219,175200,1749148360,14350,14350,14350,14350,0
20250219,175100,1749148360,14350,14350,14350,14350,0
20250219,175000,1749148360,14350,14350,14350,14350,0
20250219,174900,1749148360,14350,14350,14350,14350,0
20250219,174800,1749148360,14350,14350,14350,14350,0
20250219,174700,1749148360,14350,14350,14350,14350,0
20250219,174600,1749148360,14350,14350,14350,14350,0
20250219,174500,1749148360,14350,14350,14350,14350,0
20250219,174400,1749148360,14350,14350,14350,14350,0
20250219,174300,1749148360,14350,14350,14350,14350,0
20250219,174200,1749148360,14350,14350,14350,14350,0
20250219,174100,1749148360,14350,14350,14350,14350,0
20250219,174000,1749148360,14350,14350,14350,14350,0
20250219,173900,1749148360,14350,14350,14350,14350,0
20250219,173800,1749148360,14350,14350,14350,14350,0
20250219,173700,1749148360,14350,14350,14350,14350,0
20250219,173600,1749148360,14350,14350,14350,14350,0
20250219,173500,1749148360,14350,14350,14350,14350,0
20250219,173400,1749148360,14350,14350,14350,14350,0
20250219,173300,1749148360,14350,14350,14350,14350,0
20250219,173200,1749148360,14350,14350,14350,14350,0
20250219,173100,1749148360,14350,14350,14350,14350,0
20250219,173000,1749148360,14350,14350,14350,14350,0
20250219,172900,1749148360,14350,14350,14350,14350,0
20250219,172800,1749148360,14350,14350,14350,14350,1683
20250219,172700,1749148360,14350,14350,14350,14350,0
20250219,172600,1749148360,14350,14350,14350,14350,0
20250219,172500,1749148360,14350,14350,14350,14350,0
20250219,172400,1749148360,14350,14350,14350,14350,0
20250219,172300,1749148360,14350,14350,14350,14350,0
20250219,172200,1749148360,14350,14350,14350,14350,0
20250219,172100,1749148360,14350,14350,14350,14350,0
20250219,172000,1749148360,14350,14350,14350,14350,0
20250219,171900,1749148360,14350,14350,14350,14350,0
20250219,171800,1749148360,14350,14350,14350,14350,0
20250219,171700,1749148360,14350,14350,14350,14350,0
20250219,171600,1749148360,14350,14350,14350,14350,0
20250219,171500,1749148360,14350,14350,14350,14350,0
20250219,171400,1749148360,14350,14350,14350,14350,0
20250219,171300,1749148360,14350,14350,14350,14350,0
20250219,171200,1749148360,14350,14350,14350,14350,0
20250219,171100,1749148360,14350,14350,14350,14350,0
20250219,171000,1749148360,14350,14350,14350,14350,0
20250219,170900,1749148360,14350,14350,14350,14350,0
20250219,170800,1749148360,14350,14350,14350,14350,0
20250219,170700,1749148360,14350,14350,14350,14350,0
20250219,170600,1749148360,14350,14350,14350,14350,0
20250219,170500,1749148360,14350,14350,14350,14350,0
20250219,170400,1749148360,14350,14350,14350,14350,0
20250219,170300,1749148360,14350,14350,14350,14350,0
20250219,170200,1749148360,14350,14350,14350,14350,0
20250219,170100,1749148360,14350,14350,14350,14350,0
20250219,170000,1749148360,14350,14350,14350,14350,0
20250219,165900,1749148360,14350,14350,14350,14350,0
20250219,165800,1749148360,14350,14350,14350,14350,1683
20250219,165700,1749148360,14350,14350,14350,14350,0
20250219,165600,1749148360,14350,14350,14350,14350,0
20250219,165500,1749148360,14350,14350,14350,14350,0
20250219,165400,1749148360,14350,14350,14350,14350,0
20250219,165300,1749148360,14350,14350,14350,14350,0
20250219,165200,1749148360,14350,14350,14350,14350,0
20250219,165100,1749148360,14350,14350,14350,14350,0
20250219,165000,1749148360,14350,14350,14350,14350,0
20250219,164900,1749148360,14350,14350,14350,14350,0
20250219,164800,1749148360,14350,14350,14350,14350,0
20250219,164700,1749148360,14350,14350,14350,14350,0
20250219,164600,1749148360,14350,14350,14350,14350,0
20250219,164500,1749148360,14350,14350,14350,14350,0
20250219,164400,1749148360,14350,14350,14350,14350,0
20250219,164300,1749148360,14350,14350,14350,14350,0
20250219,164200,1749148360,14350,14350,14350,14350,0
20250219,164100,1749148360,14350,14350,14350,14350,0
20250219,164000,1749148360,14350,14350,14350,14350,0
20250219,163900,1749148360,14350,14350,14350,14350,0
20250219,163800,1749148360,14350,14350,14350,14350,0
20250219,163700,1749148360,14350,14350,14350,14350,0
20250219,163600,1749148360,14350,14350,14350,14350,0
20250219,163500,1749148360,14350,14350,14350,14350,0
20250219,163400,1749148360,14350,14350,14350,14350,0
20250219,163300,1749148360,14350,14350,14350,14350,0
20250219,163200,1749148360,14350,14350,14350,14350,0
20250219,163100,1749148360,14350,14350,14350,14350,0
20250219,163000,1749148360,14350,14350,14350,14350,0
20250219,162900,1749148360,14350,14350,14350,14350,0
20250219,162800,1749148360,14350,14350,14350,14350,1683
20250219,162700,1749148360,14350,14350,14350,14350,0
20250219,162600,1749148360,14350,14350,14350,14350,0
20250219,162500,1749148360,14350,14350,14350,14350,0
20250219,162400,1749148360,14350,14350,14350,14350,0
20250219,162300,1749148360,14350,14350,14350,14350,0
20250219,162200,1749148360,14350,14350,14350,14350,0
20250219,162100,1749148360,14350,14350,14350,14350,0
20250219,162000,1749148360,14350,14350,14350,14350,0
20250219,161900,1749148360,14350,14350,14350,14350,0
20250219,161800,1749148360,14350,14350,14350,14350,0
20250219,161700,1749148360,14350,14350,14350,14350,0
20250219,161600,1749148360,14350,14350,14350,14350,0
20250219,161500,1749148360,14350,14350,14350,14350,0
20250219,161400,1749148360,14350,14350,14350,14350,0
20250219,161300,1749148360,14350,14350,14350,14350,0
20250219,161200,1749148360,14350,14350,14350,14350,0
20250219,161100,1749148360,14350,14350,14350,14350,0
20250219,161000,1749148360,14350,14350,14350,14350,0
20250219,160900,1749148360,14350,14350,14350,14350,0
20250219,160800,1749148360,14350,14350,14350,14350,0
20250219,160700,1749148360,14350,14350,14350,14350,0
20250219,160600,1749148360,14350,14350,14350,14350,0
20250219,160500,1749148360,14350,14350,14350,14350,0
20250219,160400,1749148360,14350,14350,14350,14350,0
20250219,160300,1749148360,14350,14350,14350,14350,0
20250219,160200,1749148360,14350,14350,14350,14350,0
20250219,160100,1749148360,14350,14350,14350,14350,0
20250219,160000,1749148360,14350,14350,14350,14350,0
20250219,155900,1749148360,14350,14350,14350,14350,0
20250219,155800,1749148360,14350,14350,14350,14350,1683
20250219,155700,1749148360,14350,14350,14350,14350,0
20250219,155600,1749148360,14350,14350,14350,14350,0
20250219,155500,1749148360,14350,14350,14350,14350,0
20250219,155400,1749148360,14350,14350,14350,14350,0
20250219,155300,1749148360,14350,14350,14350,14350,0
20250219,155200,1749148360,14350,14350,14350,14350,0
20250219,155100,1749148360,14350,14350,14350,14350,0
20250219,155000,1749148360,14350,14350,14350,14350,0
20250219,154900,1749148360,14350,14350,14350,14350,0
20250219,154800,1749148360,14350,14350,14350,14350,0
20250219,154700,1749148360,14350,14350,14350,14350,0
20250219,154600,1749148360,14350,14350,14350,14350,0
20250219,154500,1749148360,14350,14350,14350,14350,0
20250219,154400,1749148360,14350,14350,14350,14350,0
20250219,154300,1749148360,14350,14350,14350,14350,0
20250219,154200,1749148360,14350,14350,14350,14350,0
20250219,154100,1749148360,14350,14350,14350,14350,0
20250219,154000,1749148360,14350,14350,14350,14350,0
20250219,153900,1749148360,14350,14350,14350,14350,0
20250219,153800,1749148360,14350,14350,14350,14350,0
20250219,153700,1749148360,14350,14350,14350,14350,0
20250219,153600,1749148360,14350,14350,14350,14350,0
20250219,153500,1749148360,14350,14350,14350,14350,0
20250219,153400,1749148360,14350,14350,14350,14350,0
20250219,153300,1749148360,14350,14350,14350,14350,0
20250219,153200,1749148360,14350,14350,14350,14350,0
20250219,153100,1749148360,14350,14350,14350,14350,0
20250219,153000,1749148360,14350,14350,14350,14350,1683
20250219,152900,1724997310,14370,14370,14370,14370,0
20250219,152800,1724997310,14370,14370,14370,14370,0
20250219,152700,1724997310,14370,14370,14370,14370,0
20250219,152600,1724997310,14370,14370,14370,14370,0
20250219,152500,1724997310,14370,14370,14370,14370,0
20250219,152400,1724997310,14370,14370,14370,14370,0
20250219,152300,1724997310,14370,14370,14370,14370,0
20250219,152200,1724997310,14370,14370,14370,14370,0
20250219,152100,1724997310,14370,14370,14370,14370,0
20250219,152000,1724997310,14370,14370,14370,14370,0
20250219,151900,1724997310,14370,14340,14370,14340,191
20250219,151800,1722256170,14360,14360,14360,14360,20
20250219,151700,1721968970,14360,14360,14360,14360,1
20250219,151600,1721954610,14340,14340,14340,14340,14
20250219,151500,1721753850,14340,14350,14380,14340,86
20250219,151400,1720520020,14350,14350,14380,14350,67
20250219,151300,1719558110,14340,14340,14340,14340,33
20250219,151200,1719084890,14340,14340,14340,14340,0
20250219,151100,1719084890,14340,14380,14380,14340,34
20250219,151000,1718596530,14340,14350,14400,14340,284
20250219,150900,1714517820,14350,14350,14350,14350,42
20250219,150800,1713915120,14400,14350,14400,14350,335
20250219,150700,1709091770,14350,14350,14350,14350,0
20250219,150600,1709091770,14350,14350,14350,14350,13
20250219,150500,1708905220,14340,14430,14430,14340,136
20250219,150400,1706944090,14430,14410,14430,14340,211
20250219,150300,1703902720,14340,14340,14340,14340,0
20250219,150200,1703902720,14340,14400,14400,14340,63
20250219,150100,1702996360,14400,14320,14400,14320,33
20250219,150000,1702522200,14310,14400,14400,14310,1016
20250219,145900,1687978750,14350,14360,14360,14350,1012
20250219,145800,1673451430,14420,14370,14420,14370,1701
20250219,145700,1649007060,14370,14380,14380,14370,214
20250219,145600,1645929940,14380,14380,14380,14380,13
20250219,145500,1645743000,14420,14390,14420,14380,68
20250219,145400,1644764220,14390,14400,14420,14390,25
20250219,145300,1644404060,14400,14400,14400,14400,11
20250219,145200,1644245660,14420,14360,14420,14360,33
20250219,145100,1643770590,14420,14420,14420,14360,24
20250219,145000,1643425350,14360,14360,14360,14360,14
20250219,144900,1643224310,14430,14420,14430,14420,21
20250219,144800,1642921290,14360,14420,14420,14360,1235
20250219,144700,1625160900,14420,14420,14420,14420,34
20250219,144600,1624670620,14430,14450,14450,14430,2077
20250219,144500,1594681370,14450,14430,14450,14430,23
20250219,144400,1594349280,14410,14400,14410,14400,15
20250219,144300,1594133270,14400,14400,14450,14400,48
20250219,144200,1593440820,14400,14400,14400,14400,15
20250219,144100,1593224820,14420,14380,14440,14380,419
20250219,144000,1587182210,14420,14400,14420,14380,121
20250219,143900,1585439450,14400,14400,14410,14400,56
20250219,143800,1584633040,14420,14400,14430,14400,232
20250219,143700,1581288510,14400,14400,14400,14380,56
20250219,143600,1580482410,14380,14380,14380,14380,11
20250219,143500,1580324230,14380,14380,14410,14380,141
20250219,143400,1578293850,14380,14360,14400,14360,35
20250219,143300,1577790190,14400,14390,14400,14350,85
20250219,143200,1576567480,14380,14370,14380,14370,394
20250219,143100,1570901900,14370,14370,14370,14370,116
20250219,143000,1569234980,14350,14370,14370,14350,42
20250219,142900,1568631720,14360,14350,14360,14350,767
20250219,142800,1557617730,14360,14360,14360,14350,53
20250219,142700,1556856790,14360,14340,14360,14340,94
20250219,142600,1555507880,14350,14350,14350,14350,4
20250219,142500,1555450480,14350,14340,14350,14340,15
20250219,142400,1555235360,14360,14350,14360,14350,34
20250219,142300,1554747280,14350,14350,14360,14350,22
20250219,142200,1554431570,14360,14360,14360,14360,6
20250219,142100,1554345410,14360,14350,14360,14340,244
20250219,142000,1550844130,14350,14350,14350,14310,16
20250219,141900,1550615050,14350,14310,14350,14310,21
20250219,141800,1550314300,14350,14310,14350,14310,39
20250219,141700,1549755130,14350,14340,14350,14340,216
20250219,141600,1546657420,14320,14340,14340,14320,22
20250219,141500,1546342240,14340,14290,14340,14290,46
20250219,141400,1545683400,14340,14300,14340,14300,14
20250219,141300,1545483160,14300,14300,14300,14300,0
20250219,141200,1545483160,14300,14310,14340,14300,43
20250219,141100,1544867430,14320,14340,14340,14320,7
20250219,141000,1544767150,14340,14300,14340,14290,58
20250219,140900,1543937950,14340,14290,14340,14290,36
20250219,140800,1543422410,14300,14300,14300,14300,60
20250219,140700,1542564410,14300,14300,14300,14300,13
20250219,140600,1542378510,14300,14330,14330,14300,33
20250219,140500,1541906010,14300,14310,14320,14300,144
20250219,140400,1539846310,14300,14300,14300,14300,63
20250219,140300,1538945410,14300,14310,14340,14300,69
20250219,140200,1537957310,14300,14300,14300,14300,12
20250219,140100,1537785710,14300,14320,14320,14300,20
20250219,140000,1537499610,14320,14290,14320,14290,137
20250219,135900,1535541130,14290,14290,14290,14290,11
20250219,135800,1535383940,14290,14290,14290,14290,15
20250219,135700,1535169590,14340,14340,14340,14300,37
20250219,135600,1534639490,14300,14290,14340,14290,31
20250219,135500,1534196380,14350,14290,14350,14290,32
20250219,135400,1533738060,14340,14330,14340,14330,20
20250219,135300,1533451270,14290,14290,14290,14290,15
20250219,135200,1533236920,14290,14290,14290,14290,12
20250219,135100,1533065440,14290,14340,14350,14290,231
20250219,135000,1529763000,14340,14320,14340,14320,35
20250219,134900,1529261740,14320,14320,14320,14320,64
20250219,134800,1528345260,14320,14320,14320,14320,108
20250219,134700,1526798700,14340,14340,14340,14320,39
20250219,134600,1526239700,14340,14320,14340,14320,65
20250219,134500,1525308860,14350,14350,14350,14350,8
20250219,134400,1525194060,14350,14350,14350,14290,37
20250219,134300,1524663950,14290,14290,14290,14290,54
20250219,134200,1523892290,14290,14300,14300,14290,262
20250219,134100,1520147480,14360,14300,14360,14300,29
20250219,134000,1519731400,14360,14300,14360,14300,21
20250219,133900,1519431040,14300,14360,14360,14300,16
20250219,133800,1519202000,14300,14300,14360,14300,36
20250219,133700,1518686000,14300,14300,14300,14300,22
20250219,133600,1518371400,14300,14300,14300,14300,1
20250219,133500,1518357100,14300,14350,14350,14300,34
20250219,133400,1517869900,14300,14300,14300,14300,13
20250219,133300,1517684000,14300,14300,14300,14300,215
20250219,133200,1514609500,14370,14370,14370,14370,30
20250219,133100,1514178400,14300,14300,14370,14300,317
20250219,133000,1509644410,14300,14300,14300,14300,14
20250219,132900,1509444210,14360,14340,14360,14300,337
20250219,132800,1504622030,14340,14340,14340,14340,11
20250219,132700,1504464290,14350,14350,14350,14350,1
20250219,132600,1504449940,14320,14370,14370,14320,33
20250219,132500,1503976380,14320,14320,14320,14320,14
20250219,132400,1503775900,14320,14320,14320,14320,17
20250219,132300,1503532460,14370,14370,14370,14370,32
20250219,132200,1503072620,14320,14370,14370,14320,35
20250219,132100,1502570820,14380,14320,14380,14320,714
20250219,132000,1492306850,14320,14340,14340,14320,34
20250219,131900,1491819570,14340,14350,14350,14320,17
20250219,131800,1491576010,14350,14350,14350,14350,1
20250219,131700,1491561660,14320,14350,14350,14320,43
20250219,131600,1490945030,14350,14320,14350,14320,39
20250219,131500,1490386180,14300,14300,14300,14300,15
20250219,131400,1490171680,14300,14350,14350,14300,32
20250219,131300,1489713080,14300,14300,14300,14300,0
20250219,131200,1489713080,14300,14300,14300,14300,14
20250219,131100,1489512880,14300,14300,14300,14300,163
20250219,131000,1487181980,14350,14300,14350,14300,38
20250219,130900,1486637580,14340,14340,14340,14340,50
20250219,130800,1485920580,14300,14300,14300,14300,314
20250219,130700,1481430380,14300,14290,14300,14290,82
20250219,130600,1480258230,14290,14280,14290,14280,386
20250219,130500,1474746140,14290,14290,14290,14290,0
20250219,130400,1474746140,14290,14290,14290,14290,52
20250219,130300,1474003060,14290,14290,14290,14290,6
20250219,130200,1473917320,14290,14280,14290,14280,21
20250219,130100,1473617430,14290,14240,14290,14240,1047
20250219,130000,1458671460,14230,14260,14260,14230,116
20250219,125900,1457020730,14260,14230,14270,14230,58
20250219,125800,1456195190,14270,14250,14270,14220,255
20250219,125700,1452561490,14250,14250,14250,14250,100
20250219,125600,1451136490,14280,14280,14280,14280,0
20250219,125500,1451136490,14280,14290,14290,14220,171
20250219,125400,1448702600,14290,14290,14290,14290,0
20250219,125300,1448702600,14290,14240,14290,14240,17
20250219,125200,1448460320,14250,14290,14290,14250,31
20250219,125100,1448017770,14300,14300,14300,14300,0
20250219,125000,1448017770,14300,14300,14300,14300,1
20250219,124900,1448003470,14230,14300,14300,14230,106
20250219,124800,1446493690,14300,14240,14300,14240,12
20250219,124700,1446322750,14250,14260,14260,14230,279
20250219,124600,1442350590,14310,14310,14310,14310,20
20250219,124500,1442064390,14350,14350,14350,14350,0
20250219,124400,1442064390,14350,14350,14350,14350,1
20250219,124300,1442050040,14350,14350,14350,14350,20
20250219,124200,1441763040,14260,14260,14260,14260,0
20250219,124100,1441763040,14260,14260,14260,14250,1391
20250219,124000,1421927660,14260,14350,14350,14260,333
20250219,123900,1417172350,14350,14340,14350,14340,22
20250219,123800,1416856670,14340,14340,14340,14340,4
20250219,123700,1416799310,14340,14340,14340,14340,20
20250219,123600,1416512510,14260,14340,14340,14260,79
20250219,123500,1415385730,14350,14350,14350,14350,0
20250219,123400,1415385730,14350,14350,14350,14350,1
20250219,123300,1415371380,14350,14260,14350,14250,55
20250219,123200,1414585410,14230,14350,14380,14230,1559
20250219,123100,1392277490,14380,14390,14410,14380,1251
20250219,123000,1374281710,14420,14440,14480,14420,418
20250219,122900,1368248020,14480,14380,14540,14380,4595
20250219,122800,1301702570,14390,14340,14390,14320,322
20250219,122700,1297078440,14390,14380,14390,14380,122
20250219,122600,1295323940,14380,14380,14380,14380,35
20250219,122500,1294820640,14380,14360,14380,14360,52
20250219,122400,1294073900,14380,14380,14380,14380,20
20250219,122300,1293786300,14380,14380,14380,14380,0
20250219,122200,1293786300,14380,14380,14380,14380,0
20250219,122100,1293786300,14380,14370,14380,14370,23
20250219,122000,1293455680,14370,14370,14370,14370,2
20250219,121900,1293426940,14370,14370,14370,14370,3
20250219,121800,1293383830,14370,14370,14370,14370,20
20250219,121700,1293096430,14370,14370,14370,14370,6
20250219,121600,1293010210,14370,14370,14370,14370,7
20250219,121500,1292909620,14370,14370,14370,14370,32
20250219,121400,1292449780,14280,14360,14380,14280,554
20250219,121300,1284523860,14350,14350,14350,14350,4
20250219,121200,1284466460,14350,14390,14390,14350,123
20250219,121100,1282700490,14360,14360,14360,14360,38
20250219,121000,1282154810,14360,14360,14360,14360,34
20250219,120900,1281666570,14360,14360,14360,14360,28
20250219,120800,1281264490,14370,14370,14370,14370,2
20250219,120700,1281235750,14390,14390,14390,14390,1
20250219,120600,1281221360,14390,14380,14390,14380,109
20250219,120500,1279653880,14370,14370,14370,14370,98
20250219,120400,1278245620,14370,14370,14370,14370,0
20250219,120300,1278245620,14370,14370,14370,14370,20
20250219,120200,1277958220,14370,14370,14370,14370,2
20250219,120100,1277929480,14370,14370,14370,14360,88
20250219,120000,1276664950,14370,14370,14370,14370,21
20250219,115900,1276363180,14370,14380,14380,14370,4
20250219,115800,1276305690,14380,14370,14380,14370,80
20250219,115700,1275155300,14380,14380,14380,14300,75
20250219,115600,1274082560,14380,14380,14380,14380,23
20250219,115500,1273751820,14380,14380,14380,14380,0
20250219,115400,1273751820,14380,14300,14380,14300,78
20250219,115300,1272635940,14380,14380,14380,14380,29
20250219,115200,1272218920,14380,14380,14380,14300,111
20250219,115100,1270630740,14380,14380,14380,14300,92
20250219,115000,1269313540,14380,14380,14380,14380,24
20250219,114900,1268968420,14380,14300,14380,14300,213
20250219,114800,1265921480,14300,14300,14300,14300,116
20250219,114700,1264262680,14380,14380,14380,14380,20
20250219,114600,1263975080,14380,14380,14380,14380,20
20250219,114500,1263687480,14350,14290,14350,14290,255
20250219,114400,1260032670,14290,14350,14350,14290,223
20250219,114300,1256835620,14280,14280,14280,14280,150
20250219,114200,1254693620,14280,14280,14280,14280,74
20250219,114100,1253636900,14370,14350,14370,14350,228
20250219,114000,1250364880,14350,14340,14350,14340,19
20250219,113900,1250092370,14340,14220,14340,14220,1244
20250219,113800,1232277150,14310,14310,14310,14220,133
20250219,113700,1230374730,14220,14220,14220,14220,0
20250219,113600,1230374730,14220,14240,14310,14220,88
20250219,113500,1229122140,14320,14300,14320,14300,860
20250219,113400,1216809420,14300,14290,14300,14290,217
20250219,113300,1213706860,14210,14300,14300,14210,75
20250219,113200,1212640580,14240,14310,14310,14200,140
20250219,113100,1210648400,14320,14320,14320,14320,0
20250219,113000,1210648400,14320,14320,14320,14200,1137
20250219,112900,1194470310,14310,14310,14310,14230,118
20250219,112800,1192782110,14220,14240,14330,14220,2933
20250219,112700,1150916520,14170,14200,14200,14170,1308
20250219,112600,1132376490,14230,14240,14240,14230,271
20250219,112500,1128519960,14230,14230,14230,14230,301
20250219,112400,1124236730,14240,14240,14240,14240,0
20250219,112300,1124236730,14240,14200,14240,14200,20
20250219,112200,1123951970,14180,14210,14210,14170,940
20250219,112100,1110625310,14260,14260,14260,14260,0
20250219,112000,1110625310,14260,14220,14260,14220,12
20250219,111900,1110454590,14270,14200,14270,14200,26
20250219,111800,1110084230,14190,14230,14230,14190,761
20250219,111700,1099276900,14270,14270,14270,14270,20
20250219,111600,1098991500,14270,14210,14270,14210,79
20250219,111500,1097867110,14210,14280,14280,14200,471
20250219,111400,1091173970,14250,14250,14250,14250,10
20250219,111300,1091031470,14280,14230,14280,14210,1022
20250219,111200,1076496350,14230,14230,14230,14230,300
20250219,111100,1072227350,14230,14290,14300,14230,938
20250219,111000,1058877920,14270,14270,14270,14270,158
20250219,110900,1056623260,14240,14290,14290,14240,84
20250219,110800,1055425730,14300,14300,14300,14300,0
20250219,110700,1055425730,14300,14300,14300,14300,59
20250219,110600,1054582030,14230,14250,14250,14230,43
20250219,110500,1053969480,14230,14310,14310,14230,2017
20250219,110400,1025263330,14310,14310,14310,14260,4022
20250219,110300,967907180,14310,14300,14310,14300,2
20250219,110200,967878570,14300,14270,14300,14270,588
20250219,110100,959471700,14270,14270,14270,14260,260
20250219,110000,955762110,14270,14270,14270,14260,310
20250219,105900,951339450,14270,14300,14300,14270,248
20250219,105800,947799890,14300,14300,14300,14300,20
20250219,105700,947513890,14290,14300,14300,14290,111
20250219,105600,945927690,14300,14290,14300,14290,49
20250219,105500,945227470,14290,14290,14290,14290,26
20250219,105400,944855930,14290,14290,14290,14290,4
20250219,105300,944798770,14290,14290,14290,14290,58
20250219,105200,943969950,14290,14290,14300,14270,124
20250219,105100,942199840,14290,14310,14310,14290,7
20250219,105000,942099740,14310,14290,14310,14290,9
20250219,104900,941971070,14310,14290,14310,14290,20
20250219,104800,941685010,14250,14250,14250,14250,0
20250219,104700,941685010,14250,14280,14280,14250,2003
20250219,104600,913083280,14280,14310,14310,14280,567
20250219,104500,904985060,14280,14310,14310,14280,2
20250219,104400,904956470,14290,14290,14290,14290,1
20250219,104300,904942180,14310,14310,14310,14310,17
20250219,104200,904698910,14310,14310,14310,14280,3445
20250219,104100,855478030,14310,14360,14370,14300,165
20250219,104000,853107940,14360,14350,14360,14350,13
20250219,103900,852921360,14360,14290,14360,14280,1521
20250219,103800,831196580,14370,14380,14380,14290,431
20250219,103700,825021480,14390,14320,14390,14320,51
20250219,103600,824287940,14390,14380,14390,14380,21
20250219,103500,823985890,14380,14380,14380,14380,13
20250219,103400,823798950,14380,14310,14380,14310,331
20250219,103300,819061360,14380,14380,14380,14380,20
20250219,103200,818773760,14310,14310,14310,14310,52
20250219,103100,818029640,14390,14390,14390,14390,0
20250219,103000,818029640,14390,14330,14390,14310,138
20250219,102900,816052910,14340,14340,14340,14340,226
20250219,102800,812812070,14340,14380,14380,14340,6
20250219,102700,812725830,14380,14360,14380,14340,158
20250219,102600,810457360,14360,14360,14360,14360,0
20250219,102500,810457360,14360,14400,14400,14360,10
20250219,102400,810313400,14450,14450,14450,14360,90
20250219,102300,809019110,14460,14360,14460,14360,14
20250219,102200,808817670,14460,14460,14460,14460,42
20250219,102100,808210350,14460,14370,14460,14370,204
20250219,102000,805276710,14460,14470,14470,14370,21
20250219,101900,804974360,14440,14380,14450,14380,1141
20250219,101800,788537470,14380,14350,14390,14300,1240
20250219,101700,770774180,14300,14300,14350,14300,94
20250219,101600,769429480,14360,14360,14360,14360,0
20250219,101500,769429480,14360,14280,14360,14280,157
20250219,101400,767185760,14360,14360,14360,14360,17
20250219,101300,766941640,14360,14300,14360,14280,656
20250219,101200,757548650,14370,14380,14380,14370,90
20250219,101100,756254650,14270,14400,14400,14270,2122
20250219,101000,725938620,14330,14340,14340,14330,119
20250219,100900,724233220,14410,14400,14410,14400,25
20250219,100800,723873070,14400,14400,14400,14400,10
20250219,100700,723729070,14410,14350,14410,14340,227
20250219,100600,720472570,14410,14400,14410,14400,3
20250219,100500,720429350,14410,14410,14430,14350,1190
20250219,100400,703273030,14410,14410,14410,14410,2
20250219,100300,703244210,14380,14410,14410,14380,12
20250219,100200,703071590,14410,14370,14410,14350,139
20250219,100100,701076750,14370,14430,14430,14370,206
20250219,100000,698112000,14430,14430,14430,14370,67
20250219,095900,697148390,14430,14430,14430,14430,2
20250219,095800,697119530,14380,14440,14440,14380,39
20250219,095700,696557640,14440,14440,14440,14440,70
20250219,095600,695546840,14360,14360,14360,14360,620
20250219,095500,686643640,14360,14450,14450,14360,62
20250219,095400,685749660,14450,14490,14500,14450,500
20250219,095300,678514930,14490,14570,14570,14490,609
20250219,095200,669679830,14570,14520,14610,14500,925
20250219,095100,656218940,14520,14610,14620,14520,5531
20250219,095000,575705400,14620,14610,14620,14590,344
20250219,094900,570680870,14610,14600,14610,14540,2482
20250219,094800,534447220,14600,14520,14600,14520,557
20250219,094700,526319270,14570,14570,14580,14560,626
20250219,094600,517195550,14570,14620,14620,14490,694
20250219,094500,507110960,14600,14570,14630,14560,3692
20250219,094400,453248720,14570,14360,14570,14340,5353
20250219,094300,375829000,14290,14240,14310,14240,1024
20250219,094200,361200860,14260,14290,14290,14260,87
20250219,094100,359960210,14290,14240,14290,14230,176
20250219,094000,357453330,14240,14240,14240,14240,390
20250219,093900,351899730,14230,14230,14230,14230,130
20250219,093800,350049830,14300,14290,14300,14290,3
20250219,093700,350006940,14300,14300,14300,14240,802
20250219,093600,338574610,14300,14290,14300,14290,84
20250219,093500,337373590,14290,14290,14290,14290,6
20250219,093400,337287850,14290,14290,14290,14280,5
20250219,093300,337216410,14300,14300,14300,14280,41
20250219,093200,336630850,14300,14300,14300,14300,3
20250219,093100,336587950,14260,14260,14260,14260,15
20250219,093000,336374050,14260,14260,14260,14260,5
20250219,092900,336302750,14230,14320,14320,14230,1380
20250219,092800,316627120,14320,14360,14380,14320,746
20250219,092700,305933490,14360,14360,14360,14350,78
20250219,092600,304813480,14360,14320,14360,14320,352
20250219,092500,299772640,14320,14210,14320,14200,1133
20250219,092400,283638170,14220,14250,14250,14220,1296
20250219,092300,265175320,14250,14260,14260,14250,1972
20250219,092200,237069420,14260,14270,14270,14260,8
20250219,092100,236955270,14260,14310,14320,14260,991
20250219,092000,222817480,14270,14300,14320,14260,781
20250219,091900,211668690,14290,14370,14370,14290,1977
20250219,091800,183357540,14370,14430,14430,14370,318
20250219,091700,178783110,14430,14430,14430,14430,45
20250219,091600,178133760,14430,14430,14430,14380,283
20250219,091500,174059440,14430,14440,14440,14430,400
20250219,091400,168283840,14420,14400,14420,14350,460
20250219,091300,161659460,14400,14380,14400,14330,826
20250219,091200,149784450,14340,14390,14390,14340,164
20250219,091100,147431100,14400,14390,14400,14330,55
20250219,091000,146641410,14330,14360,14360,14330,121
20250219,090900,144905060,14400,14400,14400,14400,15
20250219,090800,144689060,14400,14380,14400,14360,599
20250219,090700,136063680,14400,14380,14400,14380,314
20250219,090600,131548080,14380,14460,14460,14380,1234
20250219,090500,113762870,14450,14500,14500,14450,1631
20250219,090400,90158310,14450,14500,14530,14450,1326
20250219,090300,70963620,14460,14420,14560,14410,957
20250219,090200,57107240,14410,14290,14410,14260,1199
20250219,090100,39976240,14300,14270,14300,14260,276
20250219,090000,36039240,14260,14310,14310,14260,2372