KissMeData/114810/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202000,1565551420,8200,8200,8200,8200,4930
20250219,201900,1565551420,8200,8200,8200,8200,0
20250219,201800,1565551420,8200,8200,8200,8200,0
20250219,201700,1565551420,8200,8200,8200,8200,0
20250219,201600,1565551420,8200,8200,8200,8200,0
20250219,201500,1565551420,8200,8200,8200,8200,0
20250219,201400,1565551420,8200,8200,8200,8200,0
20250219,201300,1565551420,8200,8200,8200,8200,0
20250219,201200,1565551420,8200,8200,8200,8200,0
20250219,201100,1565551420,8200,8200,8200,8200,0
20250219,201000,1565551420,8200,8200,8200,8200,0
20250219,200900,1565551420,8200,8200,8200,8200,0
20250219,200800,1565551420,8200,8200,8200,8200,0
20250219,200700,1565551420,8200,8200,8200,8200,0
20250219,200600,1565551420,8200,8200,8200,8200,0
20250219,200500,1565551420,8200,8200,8200,8200,0
20250219,200400,1565551420,8200,8200,8200,8200,0
20250219,200300,1565551420,8200,8200,8200,8200,0
20250219,200200,1565551420,8200,8200,8200,8200,0
20250219,200100,1565551420,8200,8200,8200,8200,0
20250219,200000,1565551420,8200,8200,8200,8200,0
20250219,195900,1565551420,8200,8200,8200,8200,0
20250219,195800,1565551420,8200,8200,8200,8200,0
20250219,195700,1565551420,8200,8200,8200,8200,0
20250219,195600,1565551420,8200,8200,8200,8200,0
20250219,195500,1565551420,8200,8200,8200,8200,0
20250219,195400,1565551420,8200,8200,8200,8200,0
20250219,195300,1565551420,8200,8200,8200,8200,0
20250219,195200,1565551420,8200,8200,8200,8200,0
20250219,195100,1565551420,8200,8200,8200,8200,0
20250219,195000,1565551420,8200,8200,8200,8200,4930
20250219,194900,1565551420,8200,8200,8200,8200,0
20250219,194800,1565551420,8200,8200,8200,8200,0
20250219,194700,1565551420,8200,8200,8200,8200,0
20250219,194600,1565551420,8200,8200,8200,8200,0
20250219,194500,1565551420,8200,8200,8200,8200,0
20250219,194400,1565551420,8200,8200,8200,8200,0
20250219,194300,1565551420,8200,8200,8200,8200,0
20250219,194200,1565551420,8200,8200,8200,8200,0
20250219,194100,1565551420,8200,8200,8200,8200,0
20250219,194000,1565551420,8200,8200,8200,8200,0
20250219,193900,1565551420,8200,8200,8200,8200,0
20250219,193800,1565551420,8200,8200,8200,8200,0
20250219,193700,1565551420,8200,8200,8200,8200,0
20250219,193600,1565551420,8200,8200,8200,8200,0
20250219,193500,1565551420,8200,8200,8200,8200,0
20250219,193400,1565551420,8200,8200,8200,8200,0
20250219,193300,1565551420,8200,8200,8200,8200,0
20250219,193200,1565551420,8200,8200,8200,8200,0
20250219,193100,1565551420,8200,8200,8200,8200,0
20250219,193000,1565551420,8200,8200,8200,8200,0
20250219,192900,1565551420,8200,8200,8200,8200,0
20250219,192800,1565551420,8200,8200,8200,8200,0
20250219,192700,1565551420,8200,8200,8200,8200,0
20250219,192600,1565551420,8200,8200,8200,8200,0
20250219,192500,1565551420,8200,8200,8200,8200,0
20250219,192400,1565551420,8200,8200,8200,8200,0
20250219,192300,1565551420,8200,8200,8200,8200,0
20250219,192200,1565551420,8200,8200,8200,8200,0
20250219,192100,1565551420,8200,8200,8200,8200,0
20250219,192000,1565551420,8200,8200,8200,8200,4930
20250219,191900,1565551420,8200,8200,8200,8200,0
20250219,191800,1565551420,8200,8200,8200,8200,0
20250219,191700,1565551420,8200,8200,8200,8200,0
20250219,191600,1565551420,8200,8200,8200,8200,0
20250219,191500,1565551420,8200,8200,8200,8200,0
20250219,191400,1565551420,8200,8200,8200,8200,0
20250219,191300,1565551420,8200,8200,8200,8200,0
20250219,191200,1565551420,8200,8200,8200,8200,0
20250219,191100,1565551420,8200,8200,8200,8200,0
20250219,191000,1565551420,8200,8200,8200,8200,0
20250219,190900,1565551420,8200,8200,8200,8200,0
20250219,190800,1565551420,8200,8200,8200,8200,0
20250219,190700,1565551420,8200,8200,8200,8200,0
20250219,190600,1565551420,8200,8200,8200,8200,0
20250219,190500,1565551420,8200,8200,8200,8200,0
20250219,190400,1565551420,8200,8200,8200,8200,0
20250219,190300,1565551420,8200,8200,8200,8200,0
20250219,190200,1565551420,8200,8200,8200,8200,0
20250219,190100,1565551420,8200,8200,8200,8200,0
20250219,190000,1565551420,8200,8200,8200,8200,0
20250219,185900,1565551420,8200,8200,8200,8200,0
20250219,185800,1565551420,8200,8200,8200,8200,0
20250219,185700,1565551420,8200,8200,8200,8200,0
20250219,185600,1565551420,8200,8200,8200,8200,0
20250219,185500,1565551420,8200,8200,8200,8200,0
20250219,185400,1565551420,8200,8200,8200,8200,0
20250219,185300,1565551420,8200,8200,8200,8200,0
20250219,185200,1565551420,8200,8200,8200,8200,0
20250219,185100,1565551420,8200,8200,8200,8200,0
20250219,185000,1565551420,8200,8200,8200,8200,4930
20250219,184900,1565551420,8200,8200,8200,8200,0
20250219,184800,1565551420,8200,8200,8200,8200,0
20250219,184700,1565551420,8200,8200,8200,8200,0
20250219,184600,1565551420,8200,8200,8200,8200,0
20250219,184500,1565551420,8200,8200,8200,8200,0
20250219,184400,1565551420,8200,8200,8200,8200,0
20250219,184300,1565551420,8200,8200,8200,8200,0
20250219,184200,1565551420,8200,8200,8200,8200,0
20250219,184100,1565551420,8200,8200,8200,8200,0
20250219,184000,1565551420,8200,8200,8200,8200,0
20250219,183900,1565551420,8200,8200,8200,8200,0
20250219,183800,1565551420,8200,8200,8200,8200,0
20250219,183700,1565551420,8200,8200,8200,8200,0
20250219,183600,1565551420,8200,8200,8200,8200,0
20250219,183500,1565551420,8200,8200,8200,8200,0
20250219,183400,1565551420,8200,8200,8200,8200,0
20250219,183300,1565551420,8200,8200,8200,8200,0
20250219,183200,1565551420,8200,8200,8200,8200,0
20250219,183100,1565551420,8200,8200,8200,8200,0
20250219,183000,1565551420,8200,8200,8200,8200,0
20250219,182900,1565551420,8200,8200,8200,8200,0
20250219,182800,1565551420,8200,8200,8200,8200,0
20250219,182700,1565551420,8200,8200,8200,8200,0
20250219,182600,1565551420,8200,8200,8200,8200,0
20250219,182500,1565551420,8200,8200,8200,8200,0
20250219,182400,1565551420,8200,8200,8200,8200,0
20250219,182300,1565551420,8200,8200,8200,8200,0
20250219,182200,1565551420,8200,8200,8200,8200,0
20250219,182100,1565551420,8200,8200,8200,8200,0
20250219,182000,1565551420,8200,8200,8200,8200,4930
20250219,181900,1565551420,8200,8200,8200,8200,0
20250219,181800,1565551420,8200,8200,8200,8200,0
20250219,181700,1565551420,8200,8200,8200,8200,0
20250219,181600,1565551420,8200,8200,8200,8200,0
20250219,181500,1565551420,8200,8200,8200,8200,0
20250219,181400,1565551420,8200,8200,8200,8200,0
20250219,181300,1565551420,8200,8200,8200,8200,0
20250219,181200,1565551420,8200,8200,8200,8200,0
20250219,181100,1565551420,8200,8200,8200,8200,0
20250219,181000,1565551420,8200,8200,8200,8200,0
20250219,180900,1565551420,8200,8200,8200,8200,0
20250219,180800,1565551420,8200,8200,8200,8200,0
20250219,180700,1565551420,8200,8200,8200,8200,0
20250219,180600,1565551420,8200,8200,8200,8200,0
20250219,180500,1565551420,8200,8200,8200,8200,0
20250219,180400,1565551420,8200,8200,8200,8200,0
20250219,180300,1565551420,8200,8200,8200,8200,0
20250219,180200,1565551420,8200,8200,8200,8200,0
20250219,180100,1565551420,8200,8200,8200,8200,0
20250219,180000,1565551420,8200,8200,8200,8200,0
20250219,175900,1565551420,8200,8200,8200,8200,0
20250219,175800,1565551420,8200,8200,8200,8200,0
20250219,175700,1565551420,8200,8200,8200,8200,0
20250219,175600,1565551420,8200,8200,8200,8200,0
20250219,175500,1565551420,8200,8200,8200,8200,0
20250219,175400,1565551420,8200,8200,8200,8200,0
20250219,175300,1565551420,8200,8200,8200,8200,0
20250219,175200,1565551420,8200,8200,8200,8200,0
20250219,175100,1565551420,8200,8200,8200,8200,0
20250219,175000,1565551420,8200,8200,8200,8200,4930
20250219,174900,1565551420,8200,8200,8200,8200,0
20250219,174800,1565551420,8200,8200,8200,8200,0
20250219,174700,1565551420,8200,8200,8200,8200,0
20250219,174600,1565551420,8200,8200,8200,8200,0
20250219,174500,1565551420,8200,8200,8200,8200,0
20250219,174400,1565551420,8200,8200,8200,8200,0
20250219,174300,1565551420,8200,8200,8200,8200,0
20250219,174200,1565551420,8200,8200,8200,8200,0
20250219,174100,1565551420,8200,8200,8200,8200,0
20250219,174000,1565551420,8200,8200,8200,8200,0
20250219,173900,1565551420,8200,8200,8200,8200,0
20250219,173800,1565551420,8200,8200,8200,8200,0
20250219,173700,1565551420,8200,8200,8200,8200,0
20250219,173600,1565551420,8200,8200,8200,8200,0
20250219,173500,1565551420,8200,8200,8200,8200,0
20250219,173400,1565551420,8200,8200,8200,8200,0
20250219,173300,1565551420,8200,8200,8200,8200,0
20250219,173200,1565551420,8200,8200,8200,8200,0
20250219,173100,1565551420,8200,8200,8200,8200,0
20250219,173000,1565551420,8200,8200,8200,8200,0
20250219,172900,1565551420,8200,8200,8200,8200,0
20250219,172800,1565551420,8200,8200,8200,8200,0
20250219,172700,1565551420,8200,8200,8200,8200,0
20250219,172600,1565551420,8200,8200,8200,8200,0
20250219,172500,1565551420,8200,8200,8200,8200,0
20250219,172400,1565551420,8200,8200,8200,8200,0
20250219,172300,1565551420,8200,8200,8200,8200,0
20250219,172200,1565551420,8200,8200,8200,8200,0
20250219,172100,1565551420,8200,8200,8200,8200,0
20250219,172000,1565551420,8200,8200,8200,8200,4930
20250219,171900,1565551420,8200,8200,8200,8200,0
20250219,171800,1565551420,8200,8200,8200,8200,0
20250219,171700,1565551420,8200,8200,8200,8200,0
20250219,171600,1565551420,8200,8200,8200,8200,0
20250219,171500,1565551420,8200,8200,8200,8200,0
20250219,171400,1565551420,8200,8200,8200,8200,0
20250219,171300,1565551420,8200,8200,8200,8200,0
20250219,171200,1565551420,8200,8200,8200,8200,0
20250219,171100,1565551420,8200,8200,8200,8200,0
20250219,171000,1565551420,8200,8200,8200,8200,0
20250219,170900,1565551420,8200,8200,8200,8200,0
20250219,170800,1565551420,8200,8200,8200,8200,0
20250219,170700,1565551420,8200,8200,8200,8200,0
20250219,170600,1565551420,8200,8200,8200,8200,0
20250219,170500,1565551420,8200,8200,8200,8200,0
20250219,170400,1565551420,8200,8200,8200,8200,0
20250219,170300,1565551420,8200,8200,8200,8200,0
20250219,170200,1565551420,8200,8200,8200,8200,0
20250219,170100,1565551420,8200,8200,8200,8200,0
20250219,170000,1565551420,8200,8200,8200,8200,0
20250219,165900,1565551420,8200,8200,8200,8200,0
20250219,165800,1565551420,8200,8200,8200,8200,0
20250219,165700,1565551420,8200,8200,8200,8200,0
20250219,165600,1565551420,8200,8200,8200,8200,0
20250219,165500,1565551420,8200,8200,8200,8200,0
20250219,165400,1565551420,8200,8200,8200,8200,0
20250219,165300,1565551420,8200,8200,8200,8200,0
20250219,165200,1565551420,8200,8200,8200,8200,0
20250219,165100,1565551420,8200,8200,8200,8200,0
20250219,165000,1565551420,8200,8200,8200,8200,4930
20250219,164900,1565551420,8200,8200,8200,8200,0
20250219,164800,1565551420,8200,8200,8200,8200,0
20250219,164700,1565551420,8200,8200,8200,8200,0
20250219,164600,1565551420,8200,8200,8200,8200,0
20250219,164500,1565551420,8200,8200,8200,8200,0
20250219,164400,1565551420,8200,8200,8200,8200,0
20250219,164300,1565551420,8200,8200,8200,8200,0
20250219,164200,1565551420,8200,8200,8200,8200,0
20250219,164100,1565551420,8200,8200,8200,8200,0
20250219,164000,1565551420,8200,8200,8200,8200,0
20250219,163900,1565551420,8200,8200,8200,8200,0
20250219,163800,1565551420,8200,8200,8200,8200,0
20250219,163700,1565551420,8200,8200,8200,8200,0
20250219,163600,1565551420,8200,8200,8200,8200,0
20250219,163500,1565551420,8200,8200,8200,8200,0
20250219,163400,1565551420,8200,8200,8200,8200,0
20250219,163300,1565551420,8200,8200,8200,8200,0
20250219,163200,1565551420,8200,8200,8200,8200,0
20250219,163100,1565551420,8200,8200,8200,8200,0
20250219,163000,1565551420,8200,8200,8200,8200,0
20250219,162900,1565551420,8200,8200,8200,8200,0
20250219,162800,1565551420,8200,8200,8200,8200,0
20250219,162700,1565551420,8200,8200,8200,8200,0
20250219,162600,1565551420,8200,8200,8200,8200,0
20250219,162500,1565551420,8200,8200,8200,8200,0
20250219,162400,1565551420,8200,8200,8200,8200,0
20250219,162300,1565551420,8200,8200,8200,8200,0
20250219,162200,1565551420,8200,8200,8200,8200,0
20250219,162100,1565551420,8200,8200,8200,8200,0
20250219,162000,1565551420,8200,8200,8200,8200,4930
20250219,161900,1565551420,8200,8200,8200,8200,0
20250219,161800,1565551420,8200,8200,8200,8200,0
20250219,161700,1565551420,8200,8200,8200,8200,0
20250219,161600,1565551420,8200,8200,8200,8200,0
20250219,161500,1565551420,8200,8200,8200,8200,0
20250219,161400,1565551420,8200,8200,8200,8200,0
20250219,161300,1565551420,8200,8200,8200,8200,0
20250219,161200,1565551420,8200,8200,8200,8200,0
20250219,161100,1565551420,8200,8200,8200,8200,0
20250219,161000,1565551420,8200,8200,8200,8200,0
20250219,160900,1565551420,8200,8200,8200,8200,0
20250219,160800,1565551420,8200,8200,8200,8200,0
20250219,160700,1565551420,8200,8200,8200,8200,0
20250219,160600,1565551420,8200,8200,8200,8200,0
20250219,160500,1565551420,8200,8200,8200,8200,0
20250219,160400,1565551420,8200,8200,8200,8200,0
20250219,160300,1565551420,8200,8200,8200,8200,0
20250219,160200,1565551420,8200,8200,8200,8200,0
20250219,160100,1565551420,8200,8200,8200,8200,0
20250219,160000,1565551420,8200,8200,8200,8200,0
20250219,155900,1565551420,8200,8200,8200,8200,0
20250219,155800,1565551420,8200,8200,8200,8200,0
20250219,155700,1565551420,8200,8200,8200,8200,0
20250219,155600,1565551420,8200,8200,8200,8200,0
20250219,155500,1565551420,8200,8200,8200,8200,0
20250219,155400,1565551420,8200,8200,8200,8200,0
20250219,155300,1565551420,8200,8200,8200,8200,0
20250219,155200,1565551420,8200,8200,8200,8200,0
20250219,155100,1565551420,8200,8200,8200,8200,0
20250219,155000,1565551420,8200,8200,8200,8200,4930
20250219,154900,1565551420,8200,8200,8200,8200,0
20250219,154800,1565551420,8200,8200,8200,8200,0
20250219,154700,1565551420,8200,8200,8200,8200,0
20250219,154600,1565551420,8200,8200,8200,8200,0
20250219,154500,1565551420,8200,8200,8200,8200,0
20250219,154400,1565551420,8200,8200,8200,8200,0
20250219,154300,1565551420,8200,8200,8200,8200,0
20250219,154200,1565551420,8200,8200,8200,8200,0
20250219,154100,1565551420,8200,8200,8200,8200,0
20250219,154000,1565551420,8200,8200,8200,8200,0
20250219,153900,1565551420,8200,8200,8200,8200,0
20250219,153800,1565551420,8200,8200,8200,8200,0
20250219,153700,1565551420,8200,8200,8200,8200,0
20250219,153600,1565551420,8200,8200,8200,8200,0
20250219,153500,1565551420,8200,8200,8200,8200,0
20250219,153400,1565551420,8200,8200,8200,8200,0
20250219,153300,1565551420,8200,8200,8200,8200,0
20250219,153200,1565551420,8200,8200,8200,8200,0
20250219,153100,1565551420,8200,8200,8200,8200,0
20250219,153000,1565551420,8200,8200,8200,8200,4930
20250219,152900,1525125420,8190,8190,8190,8190,0
20250219,152800,1525125420,8190,8190,8190,8190,0
20250219,152700,1525125420,8190,8190,8190,8190,0
20250219,152600,1525125420,8190,8190,8190,8190,0
20250219,152500,1525125420,8190,8190,8190,8190,0
20250219,152400,1525125420,8190,8190,8190,8190,0
20250219,152300,1525125420,8190,8190,8190,8190,0
20250219,152200,1525125420,8190,8190,8190,8190,0
20250219,152100,1525125420,8190,8190,8190,8190,0
20250219,152000,1525125420,8190,8190,8190,8190,0
20250219,151900,1525125420,8190,8130,8190,8120,823
20250219,151800,1518425290,8130,8110,8130,8110,643
20250219,151700,1513201630,8120,8120,8120,8120,87
20250219,151600,1512495190,8120,8120,8120,8110,103
20250219,151500,1511659030,8120,8110,8120,8110,181
20250219,151400,1510190810,8110,8130,8130,8110,86
20250219,151300,1509492400,8110,8120,8130,8110,264
20250219,151200,1507348610,8120,8110,8130,8110,116
20250219,151100,1506406480,8110,8120,8130,8110,310
20250219,151000,1503889700,8120,8120,8130,8120,76
20250219,150900,1503271850,8130,8130,8130,8120,174
20250219,150800,1501857410,8120,8120,8130,8120,189
20250219,150700,1500321880,8120,8120,8130,8120,119
20250219,150600,1499354570,8120,8120,8120,8120,34
20250219,150500,1499078490,8120,8120,8130,8120,257
20250219,150400,1496990790,8120,8110,8130,8110,345
20250219,150300,1494186070,8110,8110,8110,8110,2
20250219,150200,1494169850,8110,8090,8150,8080,1553
20250219,150100,1481594590,8110,8130,8130,8100,1353
20250219,150000,1470628090,8140,8140,8140,8140,446
20250219,145900,1466997650,8130,8130,8140,8130,28
20250219,145800,1466769860,8130,8150,8150,8130,366
20250219,145700,1463790090,8180,8160,8180,8160,345
20250219,145600,1460970890,8150,8180,8180,8140,176
20250219,145500,1459532870,8180,8180,8180,8160,75
20250219,145400,1458919670,8130,8130,8130,8130,110
20250219,145300,1458025370,8100,8160,8180,8100,5033
20250219,145200,1417105900,8150,8170,8170,8150,1169
20250219,145100,1407572780,8180,8180,8180,8170,176
20250219,145000,1406133730,8170,8180,8180,8170,147
20250219,144900,1404932130,8180,8180,8180,8170,322
20250219,144800,1402300200,8180,8180,8180,8180,124
20250219,144700,1401285880,8180,8170,8180,8170,173
20250219,144600,1399872110,8170,8170,8170,8160,171
20250219,144500,1398475220,8170,8170,8170,8160,220
20250219,144400,1396678320,8170,8170,8180,8160,1091
20250219,144300,1387772790,8180,8180,8180,8170,1000
20250219,144200,1379592860,8180,8180,8180,8180,201
20250219,144100,1377948680,8180,8190,8190,8170,104
20250219,144000,1377097790,8190,8200,8200,8190,132
20250219,143900,1376016100,8190,8190,8200,8190,207
20250219,143800,1374319980,8200,8200,8200,8200,73
20250219,143700,1373721380,8200,8200,8200,8190,159
20250219,143600,1372417830,8190,8190,8200,8180,303
20250219,143500,1369935850,8190,8190,8190,8190,16
20250219,143400,1369804810,8190,8170,8190,8160,711
20250219,143300,1363984830,8160,8170,8180,8160,510
20250219,143200,1359819380,8170,8200,8200,8170,154
20250219,143100,1358558510,8190,8190,8200,8180,227
20250219,143000,1356699150,8190,8160,8190,8160,782
20250219,142900,1350303900,8160,8190,8200,8160,738
20250219,142800,1344269450,8190,8190,8190,8180,186
20250219,142700,1342746620,8180,8180,8180,8180,59
20250219,142600,1342264000,8180,8190,8190,8180,177
20250219,142500,1340814840,8190,8180,8190,8180,285
20250219,142400,1338481460,8190,8180,8190,8180,46
20250219,142300,1338104780,8170,8190,8190,8170,606
20250219,142200,1333147190,8190,8190,8200,8180,337
20250219,142100,1330386170,8190,8170,8190,8170,1103
20250219,142000,1321353470,8180,8190,8200,8170,961
20250219,141900,1313491410,8190,8200,8200,8190,254
20250219,141800,1311408710,8180,8200,8200,8180,230
20250219,141700,1309525320,8200,8180,8200,8160,1863
20250219,141600,1294270430,8170,8160,8170,8140,691
20250219,141500,1288632810,8170,8180,8180,8160,325
20250219,141400,1285976950,8180,8170,8180,8170,241
20250219,141300,1284007140,8170,8160,8170,8160,286
20250219,141200,1281672520,8170,8170,8180,8160,253
20250219,141100,1279604510,8170,8160,8180,8160,299
20250219,141000,1277164060,8160,8170,8180,8160,248
20250219,140900,1275137920,8170,8170,8170,8170,124
20250219,140800,1274124840,8170,8170,8170,8160,229
20250219,140700,1272255080,8170,8160,8170,8160,185
20250219,140600,1270745150,8170,8190,8190,8170,177
20250219,140500,1269298120,8180,8180,8190,8170,241
20250219,140400,1267326240,8160,8170,8170,8160,503
20250219,140300,1263217730,8180,8170,8190,8170,165
20250219,140200,1261868140,8170,8180,8180,8170,244
20250219,140100,1259873270,8170,8180,8180,8170,103
20250219,140000,1259031380,8180,8160,8180,8160,102
20250219,135900,1258197900,8170,8180,8180,8170,295
20250219,135800,1255786080,8170,8180,8180,8170,336
20250219,135700,1253040350,8180,8180,8180,8180,123
20250219,135600,1252034210,8180,8170,8180,8160,166
20250219,135500,1250678190,8170,8160,8170,8160,566
20250219,135400,1246054500,8170,8150,8170,8150,146
20250219,135300,1244862660,8150,8130,8150,8130,79
20250219,135200,1244219830,8130,8170,8170,8130,331
20250219,135100,1241521250,8170,8180,8190,8170,358
20250219,135000,1238591150,8180,8190,8200,8180,246
20250219,134900,1236577330,8200,8200,8220,8200,595
20250219,134800,1231694680,8200,8210,8220,8200,455
20250219,134700,1227958920,8200,8210,8210,8200,146
20250219,134600,1226760790,8210,8210,8210,8200,125
20250219,134500,1225734550,8210,8200,8210,8190,1311
20250219,134400,1214982830,8200,8190,8200,8190,2083
20250219,134300,1197910090,8180,8190,8190,8180,138
20250219,134200,1196780390,8190,8180,8190,8180,289
20250219,134100,1194414780,8190,8180,8190,8180,756
20250219,134000,1188229280,8170,8170,8180,8170,139
20250219,133900,1187093050,8170,8150,8170,8140,1244
20250219,133800,1176951920,8160,8160,8170,8150,1097
20250219,133700,1168004920,8160,8170,8170,8160,201
20250219,133600,1166364530,8160,8170,8180,8150,784
20250219,133500,1159970280,8170,8180,8190,8170,133
20250219,133400,1158882950,8190,8180,8190,8170,1067
20250219,133300,1150162850,8180,8180,8180,8180,80
20250219,133200,1149508450,8170,8200,8200,8170,127
20250219,133100,1148468850,8180,8180,8200,8170,543
20250219,133000,1144026920,8190,8200,8200,8190,288
20250219,132900,1141667920,8200,8200,8200,8190,715
20250219,132800,1135806020,8190,8190,8190,8180,614
20250219,132700,1130777870,8190,8180,8190,8180,1561
20250219,132600,1118006450,8180,8150,8180,8150,2384
20250219,132500,1098541880,8150,8140,8150,8140,598
20250219,132400,1093668540,8140,8150,8150,8140,233
20250219,132300,1091770750,8150,8150,8150,8140,210
20250219,132200,1090059760,8150,8150,8150,8130,69
20250219,132100,1089497510,8150,8110,8150,8110,890
20250219,132000,1082254820,8110,8110,8110,8100,245
20250219,131900,1080268380,8110,8120,8120,8110,891
20250219,131800,1073042080,8120,8120,8130,8110,158
20250219,131700,1071759320,8140,8120,8140,8110,1244
20250219,131600,1061665040,8110,8120,8120,8110,127
20250219,131500,1060634320,8130,8130,8130,8120,164
20250219,131400,1059301510,8130,8120,8130,8120,560
20250219,131300,1054751470,8120,8130,8130,8120,219
20250219,131200,1052971520,8130,8120,8130,8120,140
20250219,131100,1051833830,8130,8130,8130,8130,144
20250219,131000,1050663110,8130,8130,8130,8120,823
20250219,130900,1043974840,8130,8120,8130,8120,202
20250219,130800,1042333090,8130,8150,8150,8130,232
20250219,130700,1040445350,8140,8140,8150,8140,230
20250219,130600,1038572120,8150,8140,8150,8140,146
20250219,130500,1037383270,8140,8150,8150,8120,181
20250219,130400,1035909970,8130,8140,8140,8130,185
20250219,130300,1034405130,8140,8150,8150,8140,205
20250219,130200,1032734870,8140,8140,8150,8120,484
20250219,130100,1028795910,8150,8150,8150,8140,163
20250219,130000,1027467980,8150,8150,8150,8140,233
20250219,125900,1025569230,8150,8150,8150,8140,104
20250219,125800,1024722140,8150,8140,8150,8140,115
20250219,125700,1023785090,8140,8150,8150,8140,442
20250219,125600,1020183310,8160,8170,8170,8160,122
20250219,125500,1019187410,8170,8160,8170,8160,412
20250219,125400,1015823870,8160,8160,8160,8150,297
20250219,125300,1013402230,8160,8150,8160,8140,364
20250219,125200,1010434660,8150,8150,8160,8150,537
20250219,125100,1006057290,8160,8150,8170,8150,196
20250219,125000,1004458200,8160,8150,8160,8150,202
20250219,124900,1002810450,8150,8160,8170,8150,483
20250219,124800,998869200,8150,8160,8160,8150,86
20250219,124700,998167950,8160,8160,8160,8160,114
20250219,124600,997237710,8160,8150,8160,8150,212
20250219,124500,995509170,8150,8160,8160,8150,189
20250219,124400,993968720,8160,8150,8160,8150,81
20250219,124300,993308260,8140,8140,8140,8130,398
20250219,124200,990069430,8110,8170,8170,8110,3141
20250219,124100,964540220,8170,8160,8170,8160,454
20250219,124000,960832230,8170,8170,8170,8160,268
20250219,123900,958643180,8170,8170,8170,8170,69
20250219,123800,958079450,8160,8160,8160,8160,254
20250219,123700,956006810,8160,8160,8160,8150,121
20250219,123600,955019960,8160,8160,8160,8150,159
20250219,123500,953722630,8150,8150,8160,8150,358
20250219,123400,950804420,8140,8130,8140,8130,270
20250219,123300,948607130,8140,8140,8140,8130,206
20250219,123200,946930560,8140,8150,8150,8140,277
20250219,123100,944673950,8150,8150,8150,8150,265
20250219,123000,942514200,8150,8160,8160,8150,193
20250219,122900,940939840,8160,8160,8160,8150,238
20250219,122800,938998270,8160,8150,8160,8150,74
20250219,122700,938394840,8150,8160,8160,8150,372
20250219,122600,935359790,8150,8140,8150,8130,351
20250219,122500,932501320,8140,8140,8140,8140,70
20250219,122400,931931520,8130,8150,8150,8130,828
20250219,122300,925191600,8150,8150,8150,8150,218
20250219,122200,923414900,8140,8150,8150,8140,304
20250219,122100,920937820,8150,8160,8160,8150,222
20250219,122000,919126990,8160,8160,8160,8150,128
20250219,121900,918083100,8160,8160,8160,8150,209
20250219,121800,916378180,8160,8160,8160,8150,451
20250219,121700,912700640,8160,8160,8160,8160,28
20250219,121600,912472160,8160,8160,8160,8150,198
20250219,121500,910857000,8160,8150,8160,8130,200
20250219,121400,909226680,8150,8150,8150,8150,0
20250219,121300,909226680,8150,8160,8160,8130,488
20250219,121200,905251560,8160,8160,8160,8150,268
20250219,121100,903066180,8150,8160,8160,8150,113
20250219,121000,902144620,8150,8160,8160,8150,136
20250219,120900,901035700,8160,8160,8160,8160,214
20250219,120800,899289460,8150,8160,8160,8150,147
20250219,120700,898089960,8150,8150,8160,8150,202
20250219,120600,896442950,8160,8160,8160,8150,177
20250219,120500,894998930,8150,8150,8160,8150,1197
20250219,120400,885243050,8150,8170,8180,8150,1183
20250219,120300,875597350,8160,8160,8180,8160,74
20250219,120200,874993490,8180,8140,8180,8140,2092
20250219,120100,857910270,8150,8140,8160,8140,213
20250219,120000,856174180,8150,8150,8150,8150,123
20250219,115900,855171730,8150,8130,8150,8120,106
20250219,115800,854309460,8150,8140,8150,8140,843
20250219,115700,847440910,8120,8120,8150,8120,1205
20250219,115600,837626830,8120,8090,8120,8090,713
20250219,115500,831852020,8100,8110,8110,8100,530
20250219,115400,827557590,8110,8120,8120,8110,183
20250219,115300,826072760,8120,8130,8130,8120,363
20250219,115200,823123350,8130,8120,8130,8120,245
20250219,115100,821132550,8120,8120,8120,8110,290
20250219,115000,818778260,8130,8130,8140,8130,252
20250219,114900,816728990,8130,8140,8140,8130,155
20250219,114800,815467740,8140,8140,8140,8130,216
20250219,114700,813711100,8140,8140,8140,8140,200
20250219,114600,812083100,8120,8120,8130,8120,101
20250219,114500,811262620,8140,8130,8140,8130,141
20250219,114400,810115500,8120,8130,8140,8120,244
20250219,114300,808131890,8120,8130,8130,8120,158
20250219,114200,806847860,8140,8130,8140,8130,118
20250219,114100,805888290,8130,8110,8130,8110,257
20250219,114000,803800870,8120,8110,8120,8110,116
20250219,113900,802859510,8100,8100,8100,8090,469
20250219,113800,799060650,8100,8090,8100,8090,261
20250219,113700,796947230,8100,8100,8100,8100,76
20250219,113600,796331630,8090,8110,8110,8090,514
20250219,113500,792167540,8110,8110,8110,8100,190
20250219,113400,790627150,8100,8110,8110,8100,107
20250219,113300,789759480,8100,8110,8110,8100,233
20250219,113200,787870370,8110,8090,8110,8090,155
20250219,113100,786615280,8100,8090,8100,8090,92
20250219,113000,785870310,8100,8100,8100,8090,236
20250219,112900,783959220,8080,8080,8080,8080,52
20250219,112800,783539060,8090,8100,8100,8090,371
20250219,112700,780534330,8100,8090,8110,8080,1525
20250219,112600,768196290,8080,8090,8090,8080,81
20250219,112500,767541240,8090,8090,8090,8080,176
20250219,112400,766117920,8090,8080,8090,8020,1217
20250219,112300,756313950,8080,8080,8090,8080,490
20250219,112200,752352100,8080,8070,8080,8070,301
20250219,112100,749920110,8080,8090,8090,8080,370
20250219,112000,746930120,8090,8090,8090,8080,397
20250219,111900,743720780,8090,8110,8110,8090,705
20250219,111800,738011140,8110,8110,8110,8110,156
20250219,111700,736745980,8120,8130,8140,8120,135
20250219,111600,735648180,8140,8130,8140,8120,318
20250219,111500,733063430,8130,8140,8140,8130,143
20250219,111400,731900050,8140,8150,8150,8130,278
20250219,111300,729635360,8160,8150,8160,8140,249
20250219,111200,727605400,8150,8150,8150,8150,0
20250219,111100,727605400,8150,8130,8150,8130,187
20250219,111000,726082370,8140,8100,8140,8100,837
20250219,110900,719298870,8110,8140,8140,8100,465
20250219,110800,715521790,8140,8160,8160,8140,483
20250219,110700,711585150,8160,8150,8160,8130,1164
20250219,110600,702100870,8150,8160,8160,8150,162
20250219,110500,700779420,8160,8130,8160,8130,2217
20250219,110400,682713160,8110,8140,8140,8110,808
20250219,110300,676142780,8130,8140,8140,8130,113
20250219,110200,675223470,8140,8130,8140,8120,226
20250219,110100,673385650,8130,8120,8130,8120,116
20250219,110000,672442750,8130,8120,8130,8120,230
20250219,105900,670574470,8130,8110,8130,8110,239
20250219,105800,668634090,8100,8100,8100,8100,134
20250219,105700,667548690,8100,8090,8100,8090,121
20250219,105600,666569120,8100,8110,8110,8100,375
20250219,105500,663531380,8110,8110,8120,8110,76
20250219,105400,662915010,8100,8090,8100,8090,381
20250219,105300,659829450,8100,8100,8100,8090,220
20250219,105200,658047670,8100,8100,8100,8090,115
20250219,105100,657116680,8080,8100,8100,8080,590
20250219,105000,652337830,8100,8080,8100,8080,305
20250219,104900,649868820,8070,8080,8080,8070,99
20250219,104800,649069520,8080,8090,8100,8080,269
20250219,104700,646893890,8090,8080,8090,8070,214
20250219,104600,645164880,8060,8060,8060,8060,161
20250219,104500,643867220,8060,8050,8060,8050,594
20250219,104400,639080530,8050,8050,8060,8040,162
20250219,104300,637775610,8050,8050,8050,8050,51
20250219,104200,637365060,8050,8050,8060,8050,299
20250219,104100,634957050,8040,8030,8040,8020,501
20250219,104000,630933990,8030,8030,8030,8030,31
20250219,103900,630685060,8000,7980,8010,7980,379
20250219,103800,627652600,8010,8000,8010,7960,2731
20250219,103700,605840970,7990,7990,8000,7980,112
20250219,103600,604945370,8000,7990,8000,7990,470
20250219,103500,601188600,7990,7990,7990,7990,204
20250219,103400,599558640,8000,8020,8020,8000,342
20250219,103300,596820510,8000,8000,8000,8000,114
20250219,103200,595908510,8000,8020,8020,8000,472
20250219,103100,592129840,8010,8010,8010,8010,71
20250219,103000,591561130,8010,8000,8010,8000,131
20250219,102900,590512330,7990,7990,8000,7990,3885
20250219,102800,559466230,7990,7990,8000,7990,126
20250219,102700,558459200,7990,8000,8010,7990,1952
20250219,102600,542842080,8000,8010,8010,8000,293
20250219,102500,540497720,8010,8000,8010,8000,96
20250219,102400,539729270,8010,8020,8020,8010,249
20250219,102300,537733990,8010,8030,8030,8010,1102
20250219,102200,528894790,8030,8040,8040,8030,86
20250219,102100,528203860,8040,8060,8060,8040,160
20250219,102000,526916130,8050,8040,8050,8040,190
20250219,101900,525387630,8040,8030,8040,8030,253
20250219,101800,523354020,8040,8050,8050,8040,431
20250219,101700,519886060,8060,8050,8060,8050,309
20250219,101600,517398250,8030,8030,8030,8030,117
20250219,101500,516458740,8030,8050,8050,8030,207
20250219,101400,514794710,8050,8050,8070,8030,3389
20250219,101300,487509860,8050,8060,8060,8040,388
20250219,101200,484385820,8070,8040,8070,8040,178
20250219,101100,482953430,8030,8030,8030,8030,369
20250219,101000,479990360,8030,8020,8030,8020,209
20250219,100900,478313380,8010,8020,8020,8010,730
20250219,100800,472465410,8020,8030,8040,8020,1021
20250219,100700,464266100,8020,8040,8060,8020,3244
20250219,100600,438237730,8040,8060,8060,8040,715
20250219,100500,432486070,8060,8070,8070,8060,100
20250219,100400,431679160,8060,8060,8060,8060,135
20250219,100300,430591060,8090,8050,8090,8050,150
20250219,100200,429380400,8050,8050,8050,8040,1989
20250219,100100,413369370,8060,8080,8080,8060,1926
20250219,100000,397831960,8080,8080,8100,8080,720
20250219,095900,392005900,8070,8090,8090,8070,786
20250219,095800,385658670,8090,8100,8100,8090,306
20250219,095700,383181310,8100,8110,8130,8090,1636
20250219,095600,369925330,8100,8120,8130,8100,352
20250219,095500,367069210,8110,8090,8110,8070,641
20250219,095400,361875770,8070,8070,8080,8070,173
20250219,095300,360478640,8070,8070,8070,8060,502
20250219,095200,356428020,8060,8060,8070,8060,138
20250219,095100,355315380,8070,8060,8070,8060,900
20250219,095000,348056380,8060,8090,8100,8060,240
20250219,094900,346115370,8110,8060,8110,8060,624
20250219,094800,341073030,8050,8040,8050,8040,95
20250219,094700,340308980,8050,8040,8050,8040,81
20250219,094600,339657440,8060,8050,8060,8040,356
20250219,094500,336791160,8050,8050,8050,8040,374
20250219,094400,333780980,8050,8020,8050,8020,154
20250219,094300,332545810,8050,8000,8060,8000,1330
20250219,094200,321879790,8000,8040,8050,8000,4876
20250219,094100,282834670,8050,8050,8050,8040,709
20250219,094000,277133100,8060,8070,8070,8050,769
20250219,093900,270940990,8050,8070,8080,8050,420
20250219,093800,267554430,8070,8070,8070,8070,113
20250219,093700,266642520,8080,8100,8100,8070,130
20250219,093600,265591550,8100,8090,8100,8090,616
20250219,093500,260608060,8080,8070,8080,8070,896
20250219,093400,253368390,8080,8070,8080,8070,67
20250219,093300,252827040,8050,8070,8110,8050,1097
20250219,093200,243980020,8100,8090,8100,8080,106
20250219,093100,243121710,8060,8110,8140,8060,4053
20250219,093000,210376020,8120,8130,8150,8110,658
20250219,092900,205030480,8130,8150,8150,8120,275
20250219,092800,202790680,8150,8140,8150,8130,329
20250219,092700,200111700,8140,8100,8140,8100,219
20250219,092600,198331950,8100,8100,8120,8090,975
20250219,092500,190433510,8100,8130,8140,8100,752
20250219,092400,184330710,8140,8160,8160,8140,306
20250219,092300,181836140,8160,8160,8180,8140,2285
20250219,092200,163190460,8160,8130,8160,8130,252
20250219,092100,161138100,8100,8120,8130,8090,789
20250219,092000,154726760,8080,8080,8100,8080,85
20250219,091900,154039930,8110,8090,8120,8080,296
20250219,091800,151646240,8080,8120,8120,8080,652
20250219,091700,146354080,8120,8090,8120,8090,56
20250219,091600,145900890,8090,8080,8090,8060,720
20250219,091500,140093020,8080,8050,8080,8050,257
20250219,091400,138024140,8090,8120,8120,8090,2918
20250219,091300,114404370,8120,8100,8120,8050,4981
20250219,091200,74144990,8050,8070,8100,8050,178
20250219,091100,72711870,8110,8110,8110,8110,9
20250219,091000,72638880,8110,8090,8110,8050,330
20250219,090900,69973510,8090,8120,8120,8090,1078
20250219,090800,61250150,8090,8120,8120,8090,83
20250219,090700,60578590,8100,8100,8100,8100,0
20250219,090600,60578590,8100,8110,8110,8100,188
20250219,090500,59055130,8100,8170,8170,8100,1647
20250219,090400,45681750,8130,8140,8200,8120,481
20250219,090300,41757370,8100,8100,8130,8090,3320
20250219,090200,14869620,8090,8050,8090,8040,422
20250219,090100,11461240,8050,8030,8050,8030,74
20250219,090000,10866930,8000,8000,8030,8000,1358