KissMeData/075580/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195500,9870445680,9400,9400,9400,9400,14862
20250219,195400,9870445680,9400,9400,9400,9400,0
20250219,195300,9870445680,9400,9400,9400,9400,0
20250219,195200,9870445680,9400,9400,9400,9400,0
20250219,195100,9870445680,9400,9400,9400,9400,0
20250219,195000,9870445680,9400,9400,9400,9400,0
20250219,194900,9870445680,9400,9400,9400,9400,0
20250219,194800,9870445680,9400,9400,9400,9400,0
20250219,194700,9870445680,9400,9400,9400,9400,0
20250219,194600,9870445680,9400,9400,9400,9400,0
20250219,194500,9870445680,9400,9400,9400,9400,0
20250219,194400,9870445680,9400,9400,9400,9400,0
20250219,194300,9870445680,9400,9400,9400,9400,0
20250219,194200,9870445680,9400,9400,9400,9400,0
20250219,194100,9870445680,9400,9400,9400,9400,0
20250219,194000,9870445680,9400,9400,9400,9400,0
20250219,193900,9870445680,9400,9400,9400,9400,0
20250219,193800,9870445680,9400,9400,9400,9400,0
20250219,193700,9870445680,9400,9400,9400,9400,0
20250219,193600,9870445680,9400,9400,9400,9400,0
20250219,193500,9870445680,9400,9400,9400,9400,0
20250219,193400,9870445680,9400,9400,9400,9400,0
20250219,193300,9870445680,9400,9400,9400,9400,0
20250219,193200,9870445680,9400,9400,9400,9400,0
20250219,193100,9870445680,9400,9400,9400,9400,0
20250219,193000,9870445680,9400,9400,9400,9400,0
20250219,192900,9870445680,9400,9400,9400,9400,0
20250219,192800,9870445680,9400,9400,9400,9400,0
20250219,192700,9870445680,9400,9400,9400,9400,0
20250219,192600,9870445680,9400,9400,9400,9400,0
20250219,192500,9870445680,9400,9400,9400,9400,14862
20250219,192400,9870445680,9400,9400,9400,9400,0
20250219,192300,9870445680,9400,9400,9400,9400,0
20250219,192200,9870445680,9400,9400,9400,9400,0
20250219,192100,9870445680,9400,9400,9400,9400,0
20250219,192000,9870445680,9400,9400,9400,9400,0
20250219,191900,9870445680,9400,9400,9400,9400,0
20250219,191800,9870445680,9400,9400,9400,9400,0
20250219,191700,9870445680,9400,9400,9400,9400,0
20250219,191600,9870445680,9400,9400,9400,9400,0
20250219,191500,9870445680,9400,9400,9400,9400,0
20250219,191400,9870445680,9400,9400,9400,9400,0
20250219,191300,9870445680,9400,9400,9400,9400,0
20250219,191200,9870445680,9400,9400,9400,9400,0
20250219,191100,9870445680,9400,9400,9400,9400,0
20250219,191000,9870445680,9400,9400,9400,9400,0
20250219,190900,9870445680,9400,9400,9400,9400,0
20250219,190800,9870445680,9400,9400,9400,9400,0
20250219,190700,9870445680,9400,9400,9400,9400,0
20250219,190600,9870445680,9400,9400,9400,9400,0
20250219,190500,9870445680,9400,9400,9400,9400,0
20250219,190400,9870445680,9400,9400,9400,9400,0
20250219,190300,9870445680,9400,9400,9400,9400,0
20250219,190200,9870445680,9400,9400,9400,9400,0
20250219,190100,9870445680,9400,9400,9400,9400,0
20250219,190000,9870445680,9400,9400,9400,9400,0
20250219,185900,9870445680,9400,9400,9400,9400,0
20250219,185800,9870445680,9400,9400,9400,9400,0
20250219,185700,9870445680,9400,9400,9400,9400,0
20250219,185600,9870445680,9400,9400,9400,9400,0
20250219,185500,9870445680,9400,9400,9400,9400,14862
20250219,185400,9870445680,9400,9400,9400,9400,0
20250219,185300,9870445680,9400,9400,9400,9400,0
20250219,185200,9870445680,9400,9400,9400,9400,0
20250219,185100,9870445680,9400,9400,9400,9400,0
20250219,185000,9870445680,9400,9400,9400,9400,0
20250219,184900,9870445680,9400,9400,9400,9400,0
20250219,184800,9870445680,9400,9400,9400,9400,0
20250219,184700,9870445680,9400,9400,9400,9400,0
20250219,184600,9870445680,9400,9400,9400,9400,0
20250219,184500,9870445680,9400,9400,9400,9400,0
20250219,184400,9870445680,9400,9400,9400,9400,0
20250219,184300,9870445680,9400,9400,9400,9400,0
20250219,184200,9870445680,9400,9400,9400,9400,0
20250219,184100,9870445680,9400,9400,9400,9400,0
20250219,184000,9870445680,9400,9400,9400,9400,0
20250219,183900,9870445680,9400,9400,9400,9400,0
20250219,183800,9870445680,9400,9400,9400,9400,0
20250219,183700,9870445680,9400,9400,9400,9400,0
20250219,183600,9870445680,9400,9400,9400,9400,0
20250219,183500,9870445680,9400,9400,9400,9400,0
20250219,183400,9870445680,9400,9400,9400,9400,0
20250219,183300,9870445680,9400,9400,9400,9400,0
20250219,183200,9870445680,9400,9400,9400,9400,0
20250219,183100,9870445680,9400,9400,9400,9400,0
20250219,183000,9870445680,9400,9400,9400,9400,0
20250219,182900,9870445680,9400,9400,9400,9400,0
20250219,182800,9870445680,9400,9400,9400,9400,0
20250219,182700,9870445680,9400,9400,9400,9400,0
20250219,182600,9870445680,9400,9400,9400,9400,0
20250219,182500,9870445680,9400,9400,9400,9400,14862
20250219,182400,9870445680,9400,9400,9400,9400,0
20250219,182300,9870445680,9400,9400,9400,9400,0
20250219,182200,9870445680,9400,9400,9400,9400,0
20250219,182100,9870445680,9400,9400,9400,9400,0
20250219,182000,9870445680,9400,9400,9400,9400,0
20250219,181900,9870445680,9400,9400,9400,9400,0
20250219,181800,9870445680,9400,9400,9400,9400,0
20250219,181700,9870445680,9400,9400,9400,9400,0
20250219,181600,9870445680,9400,9400,9400,9400,0
20250219,181500,9870445680,9400,9400,9400,9400,0
20250219,181400,9870445680,9400,9400,9400,9400,0
20250219,181300,9870445680,9400,9400,9400,9400,0
20250219,181200,9870445680,9400,9400,9400,9400,0
20250219,181100,9870445680,9400,9400,9400,9400,0
20250219,181000,9870445680,9400,9400,9400,9400,0
20250219,180900,9870445680,9400,9400,9400,9400,0
20250219,180800,9870445680,9400,9400,9400,9400,0
20250219,180700,9870445680,9400,9400,9400,9400,0
20250219,180600,9870445680,9400,9400,9400,9400,0
20250219,180500,9870445680,9400,9400,9400,9400,0
20250219,180400,9870445680,9400,9400,9400,9400,0
20250219,180300,9870445680,9400,9400,9400,9400,0
20250219,180200,9870445680,9400,9400,9400,9400,0
20250219,180100,9870445680,9400,9400,9400,9400,0
20250219,180000,9870445680,9400,9400,9400,9400,0
20250219,175900,9870445680,9400,9400,9400,9400,0
20250219,175800,9870445680,9400,9400,9400,9400,0
20250219,175700,9870445680,9400,9400,9400,9400,0
20250219,175600,9870445680,9400,9400,9400,9400,0
20250219,175500,9870445680,9400,9400,9400,9400,14862
20250219,175400,9870445680,9400,9400,9400,9400,0
20250219,175300,9870445680,9400,9400,9400,9400,0
20250219,175200,9870445680,9400,9400,9400,9400,0
20250219,175100,9870445680,9400,9400,9400,9400,0
20250219,175000,9870445680,9400,9400,9400,9400,0
20250219,174900,9870445680,9400,9400,9400,9400,0
20250219,174800,9870445680,9400,9400,9400,9400,0
20250219,174700,9870445680,9400,9400,9400,9400,0
20250219,174600,9870445680,9400,9400,9400,9400,0
20250219,174500,9870445680,9400,9400,9400,9400,0
20250219,174400,9870445680,9400,9400,9400,9400,0
20250219,174300,9870445680,9400,9400,9400,9400,0
20250219,174200,9870445680,9400,9400,9400,9400,0
20250219,174100,9870445680,9400,9400,9400,9400,0
20250219,174000,9870445680,9400,9400,9400,9400,0
20250219,173900,9870445680,9400,9400,9400,9400,0
20250219,173800,9870445680,9400,9400,9400,9400,0
20250219,173700,9870445680,9400,9400,9400,9400,0
20250219,173600,9870445680,9400,9400,9400,9400,0
20250219,173500,9870445680,9400,9400,9400,9400,0
20250219,173400,9870445680,9400,9400,9400,9400,0
20250219,173300,9870445680,9400,9400,9400,9400,0
20250219,173200,9870445680,9400,9400,9400,9400,0
20250219,173100,9870445680,9400,9400,9400,9400,0
20250219,173000,9870445680,9400,9400,9400,9400,0
20250219,172900,9870445680,9400,9400,9400,9400,0
20250219,172800,9870445680,9400,9400,9400,9400,0
20250219,172700,9870445680,9400,9400,9400,9400,0
20250219,172600,9870445680,9400,9400,9400,9400,0
20250219,172500,9870445680,9400,9400,9400,9400,14862
20250219,172400,9870445680,9400,9400,9400,9400,0
20250219,172300,9870445680,9400,9400,9400,9400,0
20250219,172200,9870445680,9400,9400,9400,9400,0
20250219,172100,9870445680,9400,9400,9400,9400,0
20250219,172000,9870445680,9400,9400,9400,9400,0
20250219,171900,9870445680,9400,9400,9400,9400,0
20250219,171800,9870445680,9400,9400,9400,9400,0
20250219,171700,9870445680,9400,9400,9400,9400,0
20250219,171600,9870445680,9400,9400,9400,9400,0
20250219,171500,9870445680,9400,9400,9400,9400,0
20250219,171400,9870445680,9400,9400,9400,9400,0
20250219,171300,9870445680,9400,9400,9400,9400,0
20250219,171200,9870445680,9400,9400,9400,9400,0
20250219,171100,9870445680,9400,9400,9400,9400,0
20250219,171000,9870445680,9400,9400,9400,9400,0
20250219,170900,9870445680,9400,9400,9400,9400,0
20250219,170800,9870445680,9400,9400,9400,9400,0
20250219,170700,9870445680,9400,9400,9400,9400,0
20250219,170600,9870445680,9400,9400,9400,9400,0
20250219,170500,9870445680,9400,9400,9400,9400,0
20250219,170400,9870445680,9400,9400,9400,9400,0
20250219,170300,9870445680,9400,9400,9400,9400,0
20250219,170200,9870445680,9400,9400,9400,9400,0
20250219,170100,9870445680,9400,9400,9400,9400,0
20250219,170000,9870445680,9400,9400,9400,9400,0
20250219,165900,9870445680,9400,9400,9400,9400,0
20250219,165800,9870445680,9400,9400,9400,9400,0
20250219,165700,9870445680,9400,9400,9400,9400,0
20250219,165600,9870445680,9400,9400,9400,9400,0
20250219,165500,9870445680,9400,9400,9400,9400,14862
20250219,165400,9870445680,9400,9400,9400,9400,0
20250219,165300,9870445680,9400,9400,9400,9400,0
20250219,165200,9870445680,9400,9400,9400,9400,0
20250219,165100,9870445680,9400,9400,9400,9400,0
20250219,165000,9870445680,9400,9400,9400,9400,0
20250219,164900,9870445680,9400,9400,9400,9400,0
20250219,164800,9870445680,9400,9400,9400,9400,0
20250219,164700,9870445680,9400,9400,9400,9400,0
20250219,164600,9870445680,9400,9400,9400,9400,0
20250219,164500,9870445680,9400,9400,9400,9400,0
20250219,164400,9870445680,9400,9400,9400,9400,0
20250219,164300,9870445680,9400,9400,9400,9400,0
20250219,164200,9870445680,9400,9400,9400,9400,0
20250219,164100,9870445680,9400,9400,9400,9400,0
20250219,164000,9870445680,9400,9400,9400,9400,0
20250219,163900,9870445680,9400,9400,9400,9400,0
20250219,163800,9870445680,9400,9400,9400,9400,0
20250219,163700,9870445680,9400,9400,9400,9400,0
20250219,163600,9870445680,9400,9400,9400,9400,0
20250219,163500,9870445680,9400,9400,9400,9400,0
20250219,163400,9870445680,9400,9400,9400,9400,0
20250219,163300,9870445680,9400,9400,9400,9400,0
20250219,163200,9870445680,9400,9400,9400,9400,0
20250219,163100,9870445680,9400,9400,9400,9400,0
20250219,163000,9870445680,9400,9400,9400,9400,0
20250219,162900,9870445680,9400,9400,9400,9400,0
20250219,162800,9870445680,9400,9400,9400,9400,0
20250219,162700,9870445680,9400,9400,9400,9400,0
20250219,162600,9870445680,9400,9400,9400,9400,0
20250219,162500,9870445680,9400,9400,9400,9400,14862
20250219,162400,9870445680,9400,9400,9400,9400,0
20250219,162300,9870445680,9400,9400,9400,9400,0
20250219,162200,9870445680,9400,9400,9400,9400,0
20250219,162100,9870445680,9400,9400,9400,9400,0
20250219,162000,9870445680,9400,9400,9400,9400,0
20250219,161900,9870445680,9400,9400,9400,9400,0
20250219,161800,9870445680,9400,9400,9400,9400,0
20250219,161700,9870445680,9400,9400,9400,9400,0
20250219,161600,9870445680,9400,9400,9400,9400,0
20250219,161500,9870445680,9400,9400,9400,9400,0
20250219,161400,9870445680,9400,9400,9400,9400,0
20250219,161300,9870445680,9400,9400,9400,9400,0
20250219,161200,9870445680,9400,9400,9400,9400,0
20250219,161100,9870445680,9400,9400,9400,9400,0
20250219,161000,9870445680,9400,9400,9400,9400,0
20250219,160900,9870445680,9400,9400,9400,9400,0
20250219,160800,9870445680,9400,9400,9400,9400,0
20250219,160700,9870445680,9400,9400,9400,9400,0
20250219,160600,9870445680,9400,9400,9400,9400,0
20250219,160500,9870445680,9400,9400,9400,9400,0
20250219,160400,9870445680,9400,9400,9400,9400,0
20250219,160300,9870445680,9400,9400,9400,9400,0
20250219,160200,9870445680,9400,9400,9400,9400,0
20250219,160100,9870445680,9400,9400,9400,9400,0
20250219,160000,9870445680,9400,9400,9400,9400,0
20250219,155900,9870445680,9400,9400,9400,9400,0
20250219,155800,9870445680,9400,9400,9400,9400,0
20250219,155700,9870445680,9400,9400,9400,9400,0
20250219,155600,9870445680,9400,9400,9400,9400,0
20250219,155500,9870445680,9400,9400,9400,9400,14862
20250219,155400,9870445680,9400,9400,9400,9400,0
20250219,155300,9870445680,9400,9400,9400,9400,0
20250219,155200,9870445680,9400,9400,9400,9400,0
20250219,155100,9870445680,9400,9400,9400,9400,0
20250219,155000,9870445680,9400,9400,9400,9400,0
20250219,154900,9870445680,9400,9400,9400,9400,0
20250219,154800,9870445680,9400,9400,9400,9400,0
20250219,154700,9870445680,9400,9400,9400,9400,0
20250219,154600,9870445680,9400,9400,9400,9400,0
20250219,154500,9870445680,9400,9400,9400,9400,0
20250219,154400,9870445680,9400,9400,9400,9400,0
20250219,154300,9870445680,9400,9400,9400,9400,0
20250219,154200,9870445680,9400,9400,9400,9400,0
20250219,154100,9870445680,9400,9400,9400,9400,0
20250219,154000,9870445680,9400,9400,9400,9400,0
20250219,153900,9870445680,9400,9400,9400,9400,0
20250219,153800,9870445680,9400,9400,9400,9400,0
20250219,153700,9870445680,9400,9400,9400,9400,0
20250219,153600,9870445680,9400,9400,9400,9400,0
20250219,153500,9870445680,9400,9400,9400,9400,0
20250219,153400,9870445680,9400,9400,9400,9400,0
20250219,153300,9870445680,9400,9400,9400,9400,0
20250219,153200,9870445680,9400,9400,9400,9400,0
20250219,153100,9870445680,9400,9400,9400,9400,0
20250219,153000,9870445680,9400,9400,9400,9400,14862
20250219,152900,9730742880,9350,9350,9350,9350,0
20250219,152800,9730742880,9350,9350,9350,9350,0
20250219,152700,9730742880,9350,9350,9350,9350,0
20250219,152600,9730742880,9350,9350,9350,9350,0
20250219,152500,9730742880,9350,9350,9350,9350,0
20250219,152400,9730742880,9350,9350,9350,9350,0
20250219,152300,9730742880,9350,9350,9350,9350,0
20250219,152200,9730742880,9350,9350,9350,9350,0
20250219,152100,9730742880,9350,9350,9350,9350,0
20250219,152000,9730742880,9350,9350,9350,9350,0
20250219,151900,9730742880,9350,9360,9380,9330,4635
20250219,151800,9687367020,9330,9310,9360,9310,3455
20250219,151700,9655148530,9310,9310,9320,9300,2835
20250219,151600,9628764990,9320,9310,9330,9310,2582
20250219,151500,9604718160,9320,9340,9340,9310,4345
20250219,151400,9564254000,9340,9330,9350,9320,1322
20250219,151300,9551915090,9320,9320,9330,9320,925
20250219,151200,9543293030,9330,9320,9340,9320,593
20250219,151100,9537763320,9330,9330,9340,9320,2327
20250219,151000,9516053050,9320,9360,9360,9320,7072
20250219,150900,9450004290,9360,9370,9370,9350,1792
20250219,150800,9433235090,9370,9370,9380,9360,497
20250219,150700,9428576580,9370,9370,9370,9360,352
20250219,150600,9425279260,9370,9370,9370,9360,418
20250219,150500,9421362820,9370,9370,9370,9360,497
20250219,150400,9416709390,9360,9360,9370,9360,642
20250219,150300,9410697670,9370,9360,9370,9360,449
20250219,150200,9406494250,9360,9370,9370,9360,868
20250219,150100,9398367570,9370,9360,9370,9360,205
20250219,150000,9396448030,9350,9380,9380,9350,4052
20250219,145900,9358510500,9380,9380,9380,9370,2761
20250219,145800,9332629480,9380,9390,9390,9370,4368
20250219,145700,9291666880,9380,9390,9390,9380,1436
20250219,145600,9278188870,9390,9380,9410,9380,1262
20250219,145500,9266330490,9380,9400,9410,9380,1182
20250219,145400,9255226370,9390,9390,9400,9390,1076
20250219,145300,9245113210,9390,9400,9400,9390,332
20250219,145200,9241993600,9400,9400,9400,9390,1052
20250219,145100,9232105320,9400,9390,9400,9380,881
20250219,145000,9223831820,9390,9390,9390,9380,681
20250219,144900,9217437350,9380,9380,9390,9370,1246
20250219,144800,9205751710,9370,9380,9400,9370,1218
20250219,144700,9194314090,9370,9390,9400,9370,2505
20250219,144600,9170812110,9400,9400,9400,9390,1054
20250219,144500,9160905420,9400,9400,9400,9390,1031
20250219,144400,9151216310,9400,9380,9400,9380,954
20250219,144300,9142255810,9390,9400,9410,9380,5200
20250219,144200,9093388690,9410,9420,9430,9410,1057
20250219,144100,9083439690,9420,9430,9440,9410,1127
20250219,144000,9072821730,9420,9430,9440,9410,1377
20250219,143900,9059844570,9420,9450,9460,9420,2263
20250219,143800,9038504850,9450,9460,9470,9450,1244
20250219,143700,9026738910,9470,9470,9470,9460,1159
20250219,143600,9015771290,9470,9460,9470,9450,1772
20250219,143500,8999006400,9460,9450,9460,9450,1744
20250219,143400,8982521660,9450,9440,9450,9420,2862
20250219,143300,8955486040,9440,9450,9450,9430,658
20250219,143200,8949269940,9450,9450,9460,9410,1305
20250219,143100,8936947900,9460,9450,9460,9410,1811
20250219,143000,8919844400,9460,9440,9460,9440,2608
20250219,142900,8895210160,9440,9450,9450,9430,1304
20250219,142800,8882896140,9450,9430,9450,9430,572
20250219,142700,8877492620,9420,9450,9450,9420,3527
20250219,142600,8844226130,9450,9450,9450,9440,2088
20250219,142500,8824503180,9450,9460,9460,9450,1580
20250219,142400,8809564050,9460,9440,9460,9430,777
20250219,142300,8802226680,9460,9440,9460,9430,3263
20250219,142200,8771392750,9440,9450,9450,9440,499
20250219,142100,8766678410,9440,9440,9450,9440,3228
20250219,142000,8736175670,9440,9430,9450,9430,859
20250219,141900,8728059280,9440,9430,9450,9400,3472
20250219,141800,8695317280,9430,9400,9430,9400,3305
20250219,141700,8664189170,9410,9430,9430,9380,6303
20250219,141600,8605001510,9420,9400,9430,9390,4145
20250219,141500,8566018730,9400,9440,9440,9400,3896
20250219,141400,8529349750,9410,9450,9470,9410,4621
20250219,141300,8485717330,9450,9470,9480,9450,2091
20250219,141200,8465919330,9470,9470,9480,9460,2255
20250219,141100,8444563100,9470,9480,9490,9460,1187
20250219,141000,8433322850,9480,9480,9500,9460,3728
20250219,140900,8397958500,9480,9470,9480,9470,265
20250219,140800,8395447340,9470,9490,9490,9450,3347
20250219,140700,8363758400,9500,9490,9500,9480,1304
20250219,140600,8351381080,9490,9500,9500,9480,770
20250219,140500,8344073560,9500,9500,9500,9470,5121
20250219,140400,8295502880,9500,9500,9500,9490,1332
20250219,140300,8282854610,9500,9480,9500,9480,4053
20250219,140200,8244364810,9480,9480,9500,9480,2522
20250219,140100,8220438740,9480,9500,9500,9470,3826
20250219,140000,8184148440,9500,9490,9500,9480,2814
20250219,135900,8157441040,9490,9490,9490,9480,961
20250219,135800,8148323970,9480,9470,9480,9450,12973
20250219,135700,8025640890,9470,9490,9500,9460,4387
20250219,135600,7984060550,9500,9500,9510,9480,7544
20250219,135500,7912404480,9500,9510,9520,9490,5447
20250219,135400,7860633660,9500,9510,9520,9490,9270
20250219,135300,7772496510,9510,9500,9520,9500,13071
20250219,135200,7648277120,9500,9500,9500,9480,3805
20250219,135100,7612153150,9500,9500,9500,9490,2104
20250219,135000,7592171300,9500,9480,9500,9480,5038
20250219,134900,7544360770,9480,9470,9490,9470,4760
20250219,134800,7499242400,9470,9460,9490,9460,3556
20250219,134700,7465547250,9470,9450,9480,9450,2676
20250219,134600,7440219170,9450,9440,9450,9430,3705
20250219,134500,7405256490,9430,9400,9430,9390,6425
20250219,134400,7344771180,9390,9410,9430,9390,2950
20250219,134300,7317022530,9410,9420,9430,9410,1948
20250219,134200,7298668980,9420,9390,9420,9380,5259
20250219,134100,7249213410,9390,9390,9400,9370,5726
20250219,134000,7195449570,9370,9400,9410,9370,9346
20250219,133900,7107659800,9410,9430,9440,9410,6955
20250219,133800,7042138460,9430,9470,9470,9430,5025
20250219,133700,6994656530,9470,9480,9490,9470,3996
20250219,133600,6956785750,9490,9450,9490,9450,5294
20250219,133500,6906652120,9450,9490,9500,9450,6823
20250219,133400,6842066840,9510,9480,9510,9470,4968
20250219,133300,6794905820,9480,9490,9490,9460,5334
20250219,133200,6744336220,9490,9530,9540,9480,13441
20250219,133100,6616420010,9520,9490,9530,9480,6512
20250219,133000,6554485210,9490,9490,9500,9480,1723
20250219,132900,6538129220,9510,9440,9520,9440,5865
20250219,132800,6482448990,9440,9490,9490,9430,4434
20250219,132700,6440512140,9490,9510,9520,9490,6085
20250219,132600,6382632680,9510,9510,9540,9470,6687
20250219,132500,6319024390,9510,9510,9520,9490,2718
20250219,132400,6293173410,9500,9510,9510,9450,5506
20250219,132300,6241003040,9480,9520,9530,9460,10265
20250219,132200,6143502180,9520,9560,9600,9500,44399
20250219,132100,5719080330,9560,9440,9560,9440,65056
20250219,132000,5101122190,9440,9460,9460,9400,7548
20250219,131900,5029821180,9460,9450,9460,9390,9452
20250219,131800,4940762820,9460,9440,9470,9400,23023
20250219,131700,4723221740,9440,9430,9440,9430,6837
20250219,131600,4658739140,9430,9440,9440,9420,7275
20250219,131500,4590145000,9420,9430,9450,9420,10264
20250219,131400,4493351040,9440,9400,9440,9390,13466
20250219,131300,4366406350,9410,9410,9430,9390,12783
20250219,131200,4246104810,9410,9380,9410,9370,17163
20250219,131100,4084849520,9370,9370,9380,9370,7041
20250219,131000,4018849910,9370,9370,9380,9360,6731
20250219,130900,3955759040,9360,9370,9380,9360,2060
20250219,130800,3936467610,9370,9360,9370,9360,3933
20250219,130700,3899631070,9360,9340,9370,9340,5473
20250219,130600,3848407170,9330,9310,9360,9310,13605
20250219,130500,3721375500,9310,9340,9340,9310,7343
20250219,130400,3652895650,9340,9340,9350,9330,3995
20250219,130300,3615595140,9330,9350,9360,9330,3090
20250219,130200,3586709410,9350,9300,9350,9300,5614
20250219,130100,3534377280,9310,9320,9320,9300,1756
20250219,130000,3518026300,9320,9290,9320,9290,770
20250219,125900,3510864480,9290,9330,9350,9290,5894
20250219,125800,3455993900,9330,9370,9380,9320,8093
20250219,125700,3380259030,9370,9360,9370,9350,6070
20250219,125600,3323448230,9360,9360,9380,9320,8419
20250219,125500,3244668890,9360,9330,9370,9330,9708
20250219,125400,3153897500,9330,9300,9330,9280,9616
20250219,125300,3064395610,9290,9300,9300,9290,2612
20250219,125200,3040106140,9300,9290,9300,9280,3573
20250219,125100,3006887580,9290,9280,9290,9260,4029
20250219,125000,2969512150,9280,9260,9290,9260,1753
20250219,124900,2953245650,9260,9240,9260,9230,1723
20250219,124800,2937303430,9240,9270,9280,9240,2404
20250219,124700,2915066500,9280,9300,9300,9260,6568
20250219,124600,2854087060,9300,9290,9300,9290,4180
20250219,124500,2815243510,9290,9270,9290,9270,7843
20250219,124400,2742461100,9270,9270,9270,9260,2923
20250219,124300,2715377780,9260,9250,9270,9240,5927
20250219,124200,2660471440,9260,9220,9260,9210,13230
20250219,124100,2538249620,9220,9210,9230,9210,6877
20250219,124000,2474866340,9200,9200,9200,9190,1001
20250219,123900,2465659270,9200,9180,9200,9170,1202
20250219,123800,2454605010,9180,9180,9180,9170,724
20250219,123700,2447958990,9180,9170,9180,9170,1068
20250219,123600,2438159930,9160,9150,9170,9150,236
20250219,123500,2435997410,9140,9150,9170,9140,770
20250219,123400,2428950250,9150,9130,9150,9120,3601
20250219,123300,2396060890,9130,9130,9130,9130,46
20250219,123200,2395640910,9130,9120,9130,9120,1672
20250219,123100,2380391950,9120,9130,9130,9120,181
20250219,123000,2378739920,9120,9150,9150,9120,1988
20250219,122900,2360576430,9140,9150,9150,9140,1219
20250219,122800,2349423680,9150,9150,9150,9150,30
20250219,122700,2349149180,9150,9140,9150,9140,479
20250219,122600,2344766930,9150,9140,9150,9140,146
20250219,122500,2343432480,9150,9160,9160,9140,3154
20250219,122400,2314586410,9160,9190,9190,9160,1326
20250219,122300,2302430240,9180,9180,9190,9180,69
20250219,122200,2301796810,9170,9170,9180,9170,163
20250219,122100,2300301270,9180,9180,9180,9170,1038
20250219,122000,2290780480,9180,9180,9180,9180,260
20250219,121900,2288393680,9170,9170,9170,9170,42
20250219,121800,2288008540,9170,9180,9180,9170,118
20250219,121700,2286925770,9170,9180,9180,9170,263
20250219,121600,2284512030,9180,9170,9190,9170,242
20250219,121500,2282288630,9170,9180,9180,9170,94
20250219,121400,2281425720,9180,9180,9190,9180,159
20250219,121300,2279965110,9180,9170,9180,9170,189
20250219,121200,2278230620,9170,9170,9180,9170,478
20250219,121100,2273845680,9170,9180,9180,9170,216
20250219,121000,2271864020,9180,9180,9180,9170,875
20250219,120900,2263831620,9190,9190,9200,9190,180
20250219,120800,2262176110,9190,9200,9200,9190,356
20250219,120700,2258901610,9190,9190,9190,9190,30
20250219,120600,2258625910,9190,9200,9200,9190,112
20250219,120500,2257595800,9190,9200,9200,9180,179
20250219,120400,2255949550,9190,9210,9210,9190,177
20250219,120300,2254320430,9210,9190,9210,9190,160
20250219,120200,2252847190,9180,9190,9210,9180,3165
20250219,120100,2223748950,9190,9200,9200,9190,289
20250219,120000,2221090260,9180,9200,9200,9180,778
20250219,115900,2213934650,9190,9190,9190,9180,137
20250219,115800,2212676120,9190,9190,9190,9180,1309
20250219,115700,2200646710,9180,9190,9190,9180,146
20250219,115600,2199305170,9190,9190,9190,9190,100
20250219,115500,2198386170,9190,9190,9190,9180,308
20250219,115400,2195556650,9190,9190,9200,9190,670
20250219,115300,2189395980,9200,9200,9200,9190,236
20250219,115200,2187225760,9190,9190,9200,9180,1172
20250219,115100,2176464030,9190,9190,9190,9180,1111
20250219,115000,2166256720,9190,9200,9200,9180,488
20250219,114900,2161770730,9200,9190,9200,9190,372
20250219,114800,2158351090,9190,9170,9190,9170,228
20250219,114700,2156256870,9180,9190,9190,9180,632
20250219,114600,2150452800,9180,9170,9180,9170,348
20250219,114500,2147258810,9170,9170,9170,9170,90
20250219,114400,2146433510,9180,9180,9190,9180,625
20250219,114300,2140694790,9180,9180,9190,9180,479
20250219,114200,2136296100,9180,9180,9180,9180,212
20250219,114100,2134349940,9170,9170,9170,9160,170
20250219,114000,2132791240,9170,9160,9170,9160,98
20250219,113900,2131892780,9160,9160,9170,9160,574
20250219,113800,2126632320,9170,9160,9170,9150,132
20250219,113700,2125422730,9170,9170,9170,9160,192
20250219,113600,2123662190,9170,9180,9180,9160,669
20250219,113500,2117532150,9180,9150,9180,9150,1155
20250219,113400,2106936270,9150,9160,9160,9150,380
20250219,113300,2103459230,9170,9170,9170,9170,202
20250219,113200,2101606890,9170,9170,9170,9170,143
20250219,113100,2100295580,9170,9150,9170,9150,691
20250219,113000,2093966440,9150,9150,9160,9150,716
20250219,112900,2087409980,9150,9170,9170,9150,2587
20250219,112800,2063722150,9170,9160,9170,9160,141
20250219,112700,2062429380,9160,9160,9160,9150,839
20250219,112600,2054744740,9170,9170,9170,9160,841
20250219,112500,2047035840,9160,9160,9170,9160,255
20250219,112400,2044698240,9170,9180,9190,9170,806
20250219,112300,2037300930,9180,9170,9180,9160,864
20250219,112200,2029377980,9170,9160,9190,9160,246
20250219,112100,2027120520,9170,9170,9180,9160,1769
20250219,112000,2010897640,9170,9190,9190,9170,1205
20250219,111900,1999833520,9180,9180,9180,9180,45
20250219,111800,1999420420,9180,9180,9190,9180,861
20250219,111700,1991509940,9180,9180,9190,9180,1252
20250219,111600,1980006450,9180,9190,9190,9180,353
20250219,111500,1976765850,9190,9190,9190,9180,272
20250219,111400,1974266270,9190,9210,9210,9180,765
20250219,111300,1967234210,9200,9210,9220,9200,429
20250219,111200,1963282180,9210,9200,9220,9200,238
20250219,111100,1961088030,9230,9230,9230,9200,5155
20250219,111000,1913546450,9220,9220,9230,9220,3516
20250219,110900,1881116580,9210,9220,9220,9200,891
20250219,110800,1872906590,9220,9210,9220,9200,3050
20250219,110700,1844816700,9210,9190,9210,9190,2748
20250219,110600,1819536510,9190,9190,9200,9190,1031
20250219,110500,1810053110,9190,9180,9200,9180,430
20250219,110400,1806101540,9180,9190,9190,9170,468
20250219,110300,1801802670,9190,9180,9190,9170,750
20250219,110200,1794912360,9180,9160,9180,9150,1050
20250219,110100,1785288980,9160,9170,9170,9150,85
20250219,110000,1784510150,9170,9150,9170,9150,328
20250219,105900,1781505160,9150,9140,9160,9140,1728
20250219,105800,1765682160,9140,9150,9150,9120,181
20250219,105700,1764026700,9140,9150,9150,9140,201
20250219,105600,1762188850,9150,9120,9150,9120,401
20250219,105500,1758524310,9120,9150,9150,9120,229
20250219,105400,1756432530,9130,9120,9150,9120,1202
20250219,105300,1745436450,9120,9120,9120,9120,109
20250219,105200,1744442370,9120,9130,9130,9120,97
20250219,105100,1743557470,9120,9110,9130,9110,974
20250219,105000,1734679490,9110,9120,9120,9100,404
20250219,104900,1730999490,9120,9140,9140,9120,1126
20250219,104800,1720726300,9130,9140,9150,9130,571
20250219,104700,1715508030,9140,9140,9140,9130,232
20250219,104600,1713388150,9140,9130,9140,9130,369
20250219,104500,1710017340,9130,9130,9140,9110,1070
20250219,104400,1700268320,9110,9140,9140,9110,555
20250219,104300,1695209150,9120,9110,9140,9110,2537
20250219,104200,1672048350,9110,9120,9120,9110,1089
20250219,104100,1662116760,9120,9120,9130,9100,2169
20250219,104000,1642350810,9110,9130,9130,9110,792
20250219,103900,1635131610,9120,9140,9140,9120,382
20250219,103800,1631640630,9140,9100,9140,9100,167
20250219,103700,1630115380,9120,9100,9120,9100,159
20250219,103600,1628667010,9100,9120,9120,9100,307
20250219,103500,1625868260,9120,9110,9120,9110,597
20250219,103400,1620425160,9100,9090,9100,9090,222
20250219,103300,1618406270,9090,9080,9090,9080,167
20250219,103200,1616889510,9080,9080,9090,9070,2456
20250219,103100,1594582180,9090,9090,9090,9090,610
20250219,103000,1589037280,9110,9110,9110,9110,134
20250219,102900,1587816540,9090,9080,9090,9080,428
20250219,102800,1583927930,9090,9100,9110,9090,933
20250219,102700,1575442640,9100,9110,9110,9090,108
20250219,102600,1574460490,9110,9110,9110,9090,477
20250219,102500,1570119160,9110,9090,9110,9090,694
20250219,102400,1563797990,9090,9100,9120,9090,1173
20250219,102300,1553128550,9100,9150,9160,9100,3262
20250219,102200,1523413800,9150,9120,9150,9120,276
20250219,102100,1520892840,9110,9170,9170,9110,4358
20250219,102000,1481110930,9130,9170,9180,9130,1523
20250219,101900,1467174870,9170,9180,9190,9160,886
20250219,101800,1459045020,9170,9140,9170,9130,2472
20250219,101700,1436417160,9130,9130,9140,9130,571
20250219,101600,1431202590,9130,9120,9130,9120,279
20250219,101500,1428656560,9140,9130,9140,9120,413
20250219,101400,1424888690,9140,9130,9150,9130,1812
20250219,101300,1408325120,9130,9130,9130,9130,1350
20250219,101200,1395999620,9150,9140,9150,9140,915
20250219,101100,1387635270,9140,9140,9150,9130,1919
20250219,101000,1370078680,9140,9120,9140,9120,579
20250219,100900,1364790570,9120,9130,9130,9120,168
20250219,100800,1363256880,9130,9110,9130,9110,324
20250219,100700,1360299160,9110,9110,9120,9110,1260
20250219,100600,1348820440,9110,9130,9130,9110,1431
20250219,100500,1335763260,9130,9120,9140,9120,408
20250219,100400,1332041750,9120,9110,9130,9100,1750
20250219,100300,1316097670,9110,9100,9110,9100,830
20250219,100200,1308536470,9110,9110,9110,9110,199
20250219,100100,1306723580,9100,9090,9100,9080,2001
20250219,100000,1288521160,9080,9090,9090,9080,410
20250219,095900,1284795070,9080,9070,9080,9070,182
20250219,095800,1283143210,9060,9070,9080,9060,1011
20250219,095700,1273973930,9080,9080,9090,9080,448
20250219,095600,1269904720,9070,9060,9080,9060,188
20250219,095500,1268200900,9060,9060,9070,9050,460
20250219,095400,1264032900,9060,9060,9060,9060,1495
20250219,095300,1250488200,9070,9070,9080,9070,1142
20250219,095200,1240128800,9070,9080,9090,9070,437
20250219,095100,1236162200,9080,9080,9080,9080,100
20250219,095000,1235254200,9080,9080,9090,9080,1055
20250219,094900,1225673510,9070,9070,9080,9070,167
20250219,094800,1224157480,9070,9070,9070,9070,335
20250219,094700,1221119030,9070,9070,9070,9060,975
20250219,094600,1212275970,9060,9070,9080,9060,669
20250219,094500,1206209480,9070,9080,9090,9070,448
20250219,094400,1202137830,9090,9090,9090,9090,154
20250219,094300,1200737970,9060,9070,9090,9060,521
20250219,094200,1196007570,9070,9050,9070,9040,79
20250219,094100,1195292340,9050,9070,9070,9040,2306
20250219,094000,1174424630,9070,9100,9100,9060,2956
20250219,093900,1147598940,9100,9090,9100,9090,1247
20250219,093800,1136257090,9090,9030,9090,9030,3579
20250219,093700,1103822060,9030,9030,9030,9020,281
20250219,093600,1101286000,9020,9030,9030,9010,2351
20250219,093500,1080099790,9040,9050,9060,9020,9316
20250219,093400,995961210,9060,9070,9070,9060,783
20250219,093300,988865820,9060,9060,9070,9050,730
20250219,093200,982253590,9050,9040,9060,9030,1062
20250219,093100,972649330,9040,9070,9070,9040,4762
20250219,093000,929550130,9070,9090,9100,9070,3113
20250219,092900,901301610,9090,9090,9090,9070,2733
20250219,092800,876485520,9100,9130,9130,9090,1482
20250219,092700,863003700,9110,9140,9160,9110,1360
20250219,092600,850584010,9160,9160,9180,9150,3322
20250219,092500,820132850,9160,9130,9160,9130,3022
20250219,092400,792499860,9130,9120,9130,9100,1226
20250219,092300,781323100,9120,9080,9120,9080,2332
20250219,092200,760113530,9090,9110,9110,9080,1211
20250219,092100,749101420,9110,9090,9110,9090,1926
20250219,092000,731575290,9090,9090,9100,9070,2154
20250219,091900,712019530,9100,9110,9110,9090,4472
20250219,091800,671332750,9110,9130,9130,9110,2555
20250219,091700,648055910,9130,9120,9130,9110,972
20250219,091600,639189110,9120,9140,9150,9120,1459
20250219,091500,625862810,9140,9120,9150,9110,1252
20250219,091400,614438990,9120,9130,9150,9120,289
20250219,091300,611799900,9150,9110,9150,9100,2663
20250219,091200,587556390,9100,9110,9120,9100,1704
20250219,091100,572041330,9130,9140,9180,9120,7659
20250219,091000,502066320,9140,9190,9190,9130,1342
20250219,090900,489796430,9190,9160,9190,9160,1454
20250219,090800,476441410,9190,9200,9200,9160,2772
20250219,090700,451008020,9170,9240,9240,9170,5295
20250219,090600,402230510,9240,9200,9240,9200,5186
20250219,090500,354414710,9190,9170,9210,9170,3563
20250219,090400,321637400,9170,9150,9170,9120,630
20250219,090300,315864550,9110,9100,9160,9100,5225
20250219,090200,268006600,9160,9080,9160,9070,5715
20250219,090100,216074490,9070,9050,9140,9000,11145
20250219,090000,115423400,9050,9160,9170,9050,12183