KissMeData/115440/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202100,1758085580,7520,7520,7520,7520,2431
20250219,202000,1758085580,7520,7520,7520,7520,0
20250219,201900,1758085580,7520,7520,7520,7520,0
20250219,201800,1758085580,7520,7520,7520,7520,0
20250219,201700,1758085580,7520,7520,7520,7520,0
20250219,201600,1758085580,7520,7520,7520,7520,0
20250219,201500,1758085580,7520,7520,7520,7520,0
20250219,201400,1758085580,7520,7520,7520,7520,0
20250219,201300,1758085580,7520,7520,7520,7520,0
20250219,201200,1758085580,7520,7520,7520,7520,0
20250219,201100,1758085580,7520,7520,7520,7520,0
20250219,201000,1758085580,7520,7520,7520,7520,0
20250219,200900,1758085580,7520,7520,7520,7520,0
20250219,200800,1758085580,7520,7520,7520,7520,0
20250219,200700,1758085580,7520,7520,7520,7520,0
20250219,200600,1758085580,7520,7520,7520,7520,0
20250219,200500,1758085580,7520,7520,7520,7520,0
20250219,200400,1758085580,7520,7520,7520,7520,0
20250219,200300,1758085580,7520,7520,7520,7520,0
20250219,200200,1758085580,7520,7520,7520,7520,0
20250219,200100,1758085580,7520,7520,7520,7520,0
20250219,200000,1758085580,7520,7520,7520,7520,0
20250219,195900,1758085580,7520,7520,7520,7520,0
20250219,195800,1758085580,7520,7520,7520,7520,0
20250219,195700,1758085580,7520,7520,7520,7520,0
20250219,195600,1758085580,7520,7520,7520,7520,0
20250219,195500,1758085580,7520,7520,7520,7520,0
20250219,195400,1758085580,7520,7520,7520,7520,0
20250219,195300,1758085580,7520,7520,7520,7520,0
20250219,195200,1758085580,7520,7520,7520,7520,0
20250219,195100,1758085580,7520,7520,7520,7520,2431
20250219,195000,1758085580,7520,7520,7520,7520,0
20250219,194900,1758085580,7520,7520,7520,7520,0
20250219,194800,1758085580,7520,7520,7520,7520,0
20250219,194700,1758085580,7520,7520,7520,7520,0
20250219,194600,1758085580,7520,7520,7520,7520,0
20250219,194500,1758085580,7520,7520,7520,7520,0
20250219,194400,1758085580,7520,7520,7520,7520,0
20250219,194300,1758085580,7520,7520,7520,7520,0
20250219,194200,1758085580,7520,7520,7520,7520,0
20250219,194100,1758085580,7520,7520,7520,7520,0
20250219,194000,1758085580,7520,7520,7520,7520,0
20250219,193900,1758085580,7520,7520,7520,7520,0
20250219,193800,1758085580,7520,7520,7520,7520,0
20250219,193700,1758085580,7520,7520,7520,7520,0
20250219,193600,1758085580,7520,7520,7520,7520,0
20250219,193500,1758085580,7520,7520,7520,7520,0
20250219,193400,1758085580,7520,7520,7520,7520,0
20250219,193300,1758085580,7520,7520,7520,7520,0
20250219,193200,1758085580,7520,7520,7520,7520,0
20250219,193100,1758085580,7520,7520,7520,7520,0
20250219,193000,1758085580,7520,7520,7520,7520,0
20250219,192900,1758085580,7520,7520,7520,7520,0
20250219,192800,1758085580,7520,7520,7520,7520,0
20250219,192700,1758085580,7520,7520,7520,7520,0
20250219,192600,1758085580,7520,7520,7520,7520,0
20250219,192500,1758085580,7520,7520,7520,7520,0
20250219,192400,1758085580,7520,7520,7520,7520,0
20250219,192300,1758085580,7520,7520,7520,7520,0
20250219,192200,1758085580,7520,7520,7520,7520,0
20250219,192100,1758085580,7520,7520,7520,7520,2431
20250219,192000,1758085580,7520,7520,7520,7520,0
20250219,191900,1758085580,7520,7520,7520,7520,0
20250219,191800,1758085580,7520,7520,7520,7520,0
20250219,191700,1758085580,7520,7520,7520,7520,0
20250219,191600,1758085580,7520,7520,7520,7520,0
20250219,191500,1758085580,7520,7520,7520,7520,0
20250219,191400,1758085580,7520,7520,7520,7520,0
20250219,191300,1758085580,7520,7520,7520,7520,0
20250219,191200,1758085580,7520,7520,7520,7520,0
20250219,191100,1758085580,7520,7520,7520,7520,0
20250219,191000,1758085580,7520,7520,7520,7520,0
20250219,190900,1758085580,7520,7520,7520,7520,0
20250219,190800,1758085580,7520,7520,7520,7520,0
20250219,190700,1758085580,7520,7520,7520,7520,0
20250219,190600,1758085580,7520,7520,7520,7520,0
20250219,190500,1758085580,7520,7520,7520,7520,0
20250219,190400,1758085580,7520,7520,7520,7520,0
20250219,190300,1758085580,7520,7520,7520,7520,0
20250219,190200,1758085580,7520,7520,7520,7520,0
20250219,190100,1758085580,7520,7520,7520,7520,0
20250219,190000,1758085580,7520,7520,7520,7520,0
20250219,185900,1758085580,7520,7520,7520,7520,0
20250219,185800,1758085580,7520,7520,7520,7520,0
20250219,185700,1758085580,7520,7520,7520,7520,0
20250219,185600,1758085580,7520,7520,7520,7520,0
20250219,185500,1758085580,7520,7520,7520,7520,0
20250219,185400,1758085580,7520,7520,7520,7520,0
20250219,185300,1758085580,7520,7520,7520,7520,0
20250219,185200,1758085580,7520,7520,7520,7520,0
20250219,185100,1758085580,7520,7520,7520,7520,2431
20250219,185000,1758085580,7520,7520,7520,7520,0
20250219,184900,1758085580,7520,7520,7520,7520,0
20250219,184800,1758085580,7520,7520,7520,7520,0
20250219,184700,1758085580,7520,7520,7520,7520,0
20250219,184600,1758085580,7520,7520,7520,7520,0
20250219,184500,1758085580,7520,7520,7520,7520,0
20250219,184400,1758085580,7520,7520,7520,7520,0
20250219,184300,1758085580,7520,7520,7520,7520,0
20250219,184200,1758085580,7520,7520,7520,7520,0
20250219,184100,1758085580,7520,7520,7520,7520,0
20250219,184000,1758085580,7520,7520,7520,7520,0
20250219,183900,1758085580,7520,7520,7520,7520,0
20250219,183800,1758085580,7520,7520,7520,7520,0
20250219,183700,1758085580,7520,7520,7520,7520,0
20250219,183600,1758085580,7520,7520,7520,7520,0
20250219,183500,1758085580,7520,7520,7520,7520,0
20250219,183400,1758085580,7520,7520,7520,7520,0
20250219,183300,1758085580,7520,7520,7520,7520,0
20250219,183200,1758085580,7520,7520,7520,7520,0
20250219,183100,1758085580,7520,7520,7520,7520,0
20250219,183000,1758085580,7520,7520,7520,7520,0
20250219,182900,1758085580,7520,7520,7520,7520,0
20250219,182800,1758085580,7520,7520,7520,7520,0
20250219,182700,1758085580,7520,7520,7520,7520,0
20250219,182600,1758085580,7520,7520,7520,7520,0
20250219,182500,1758085580,7520,7520,7520,7520,0
20250219,182400,1758085580,7520,7520,7520,7520,0
20250219,182300,1758085580,7520,7520,7520,7520,0
20250219,182200,1758085580,7520,7520,7520,7520,0
20250219,182100,1758085580,7520,7520,7520,7520,2431
20250219,182000,1758085580,7520,7520,7520,7520,0
20250219,181900,1758085580,7520,7520,7520,7520,0
20250219,181800,1758085580,7520,7520,7520,7520,0
20250219,181700,1758085580,7520,7520,7520,7520,0
20250219,181600,1758085580,7520,7520,7520,7520,0
20250219,181500,1758085580,7520,7520,7520,7520,0
20250219,181400,1758085580,7520,7520,7520,7520,0
20250219,181300,1758085580,7520,7520,7520,7520,0
20250219,181200,1758085580,7520,7520,7520,7520,0
20250219,181100,1758085580,7520,7520,7520,7520,0
20250219,181000,1758085580,7520,7520,7520,7520,0
20250219,180900,1758085580,7520,7520,7520,7520,0
20250219,180800,1758085580,7520,7520,7520,7520,0
20250219,180700,1758085580,7520,7520,7520,7520,0
20250219,180600,1758085580,7520,7520,7520,7520,0
20250219,180500,1758085580,7520,7520,7520,7520,0
20250219,180400,1758085580,7520,7520,7520,7520,0
20250219,180300,1758085580,7520,7520,7520,7520,0
20250219,180200,1758085580,7520,7520,7520,7520,0
20250219,180100,1758085580,7520,7520,7520,7520,0
20250219,180000,1758085580,7520,7520,7520,7520,0
20250219,175900,1758085580,7520,7520,7520,7520,0
20250219,175800,1758085580,7520,7520,7520,7520,0
20250219,175700,1758085580,7520,7520,7520,7520,0
20250219,175600,1758085580,7520,7520,7520,7520,0
20250219,175500,1758085580,7520,7520,7520,7520,0
20250219,175400,1758085580,7520,7520,7520,7520,0
20250219,175300,1758085580,7520,7520,7520,7520,0
20250219,175200,1758085580,7520,7520,7520,7520,0
20250219,175100,1758085580,7520,7520,7520,7520,2431
20250219,175000,1758085580,7520,7520,7520,7520,0
20250219,174900,1758085580,7520,7520,7520,7520,0
20250219,174800,1758085580,7520,7520,7520,7520,0
20250219,174700,1758085580,7520,7520,7520,7520,0
20250219,174600,1758085580,7520,7520,7520,7520,0
20250219,174500,1758085580,7520,7520,7520,7520,0
20250219,174400,1758085580,7520,7520,7520,7520,0
20250219,174300,1758085580,7520,7520,7520,7520,0
20250219,174200,1758085580,7520,7520,7520,7520,0
20250219,174100,1758085580,7520,7520,7520,7520,0
20250219,174000,1758085580,7520,7520,7520,7520,0
20250219,173900,1758085580,7520,7520,7520,7520,0
20250219,173800,1758085580,7520,7520,7520,7520,0
20250219,173700,1758085580,7520,7520,7520,7520,0
20250219,173600,1758085580,7520,7520,7520,7520,0
20250219,173500,1758085580,7520,7520,7520,7520,0
20250219,173400,1758085580,7520,7520,7520,7520,0
20250219,173300,1758085580,7520,7520,7520,7520,0
20250219,173200,1758085580,7520,7520,7520,7520,0
20250219,173100,1758085580,7520,7520,7520,7520,0
20250219,173000,1758085580,7520,7520,7520,7520,0
20250219,172900,1758085580,7520,7520,7520,7520,0
20250219,172800,1758085580,7520,7520,7520,7520,0
20250219,172700,1758085580,7520,7520,7520,7520,0
20250219,172600,1758085580,7520,7520,7520,7520,0
20250219,172500,1758085580,7520,7520,7520,7520,0
20250219,172400,1758085580,7520,7520,7520,7520,0
20250219,172300,1758085580,7520,7520,7520,7520,0
20250219,172200,1758085580,7520,7520,7520,7520,0
20250219,172100,1758085580,7520,7520,7520,7520,2431
20250219,172000,1758085580,7520,7520,7520,7520,0
20250219,171900,1758085580,7520,7520,7520,7520,0
20250219,171800,1758085580,7520,7520,7520,7520,0
20250219,171700,1758085580,7520,7520,7520,7520,0
20250219,171600,1758085580,7520,7520,7520,7520,0
20250219,171500,1758085580,7520,7520,7520,7520,0
20250219,171400,1758085580,7520,7520,7520,7520,0
20250219,171300,1758085580,7520,7520,7520,7520,0
20250219,171200,1758085580,7520,7520,7520,7520,0
20250219,171100,1758085580,7520,7520,7520,7520,0
20250219,171000,1758085580,7520,7520,7520,7520,0
20250219,170900,1758085580,7520,7520,7520,7520,0
20250219,170800,1758085580,7520,7520,7520,7520,0
20250219,170700,1758085580,7520,7520,7520,7520,0
20250219,170600,1758085580,7520,7520,7520,7520,0
20250219,170500,1758085580,7520,7520,7520,7520,0
20250219,170400,1758085580,7520,7520,7520,7520,0
20250219,170300,1758085580,7520,7520,7520,7520,0
20250219,170200,1758085580,7520,7520,7520,7520,0
20250219,170100,1758085580,7520,7520,7520,7520,0
20250219,170000,1758085580,7520,7520,7520,7520,0
20250219,165900,1758085580,7520,7520,7520,7520,0
20250219,165800,1758085580,7520,7520,7520,7520,0
20250219,165700,1758085580,7520,7520,7520,7520,0
20250219,165600,1758085580,7520,7520,7520,7520,0
20250219,165500,1758085580,7520,7520,7520,7520,0
20250219,165400,1758085580,7520,7520,7520,7520,0
20250219,165300,1758085580,7520,7520,7520,7520,0
20250219,165200,1758085580,7520,7520,7520,7520,0
20250219,165100,1758085580,7520,7520,7520,7520,2431
20250219,165000,1758085580,7520,7520,7520,7520,0
20250219,164900,1758085580,7520,7520,7520,7520,0
20250219,164800,1758085580,7520,7520,7520,7520,0
20250219,164700,1758085580,7520,7520,7520,7520,0
20250219,164600,1758085580,7520,7520,7520,7520,0
20250219,164500,1758085580,7520,7520,7520,7520,0
20250219,164400,1758085580,7520,7520,7520,7520,0
20250219,164300,1758085580,7520,7520,7520,7520,0
20250219,164200,1758085580,7520,7520,7520,7520,0
20250219,164100,1758085580,7520,7520,7520,7520,0
20250219,164000,1758085580,7520,7520,7520,7520,0
20250219,163900,1758085580,7520,7520,7520,7520,0
20250219,163800,1758085580,7520,7520,7520,7520,0
20250219,163700,1758085580,7520,7520,7520,7520,0
20250219,163600,1758085580,7520,7520,7520,7520,0
20250219,163500,1758085580,7520,7520,7520,7520,0
20250219,163400,1758085580,7520,7520,7520,7520,0
20250219,163300,1758085580,7520,7520,7520,7520,0
20250219,163200,1758085580,7520,7520,7520,7520,0
20250219,163100,1758085580,7520,7520,7520,7520,0
20250219,163000,1758085580,7520,7520,7520,7520,0
20250219,162900,1758085580,7520,7520,7520,7520,0
20250219,162800,1758085580,7520,7520,7520,7520,0
20250219,162700,1758085580,7520,7520,7520,7520,0
20250219,162600,1758085580,7520,7520,7520,7520,0
20250219,162500,1758085580,7520,7520,7520,7520,0
20250219,162400,1758085580,7520,7520,7520,7520,0
20250219,162300,1758085580,7520,7520,7520,7520,0
20250219,162200,1758085580,7520,7520,7520,7520,0
20250219,162100,1758085580,7520,7520,7520,7520,2431
20250219,162000,1758085580,7520,7520,7520,7520,0
20250219,161900,1758085580,7520,7520,7520,7520,0
20250219,161800,1758085580,7520,7520,7520,7520,0
20250219,161700,1758085580,7520,7520,7520,7520,0
20250219,161600,1758085580,7520,7520,7520,7520,0
20250219,161500,1758085580,7520,7520,7520,7520,0
20250219,161400,1758085580,7520,7520,7520,7520,0
20250219,161300,1758085580,7520,7520,7520,7520,0
20250219,161200,1758085580,7520,7520,7520,7520,0
20250219,161100,1758085580,7520,7520,7520,7520,0
20250219,161000,1758085580,7520,7520,7520,7520,0
20250219,160900,1758085580,7520,7520,7520,7520,0
20250219,160800,1758085580,7520,7520,7520,7520,0
20250219,160700,1758085580,7520,7520,7520,7520,0
20250219,160600,1758085580,7520,7520,7520,7520,0
20250219,160500,1758085580,7520,7520,7520,7520,0
20250219,160400,1758085580,7520,7520,7520,7520,0
20250219,160300,1758085580,7520,7520,7520,7520,0
20250219,160200,1758085580,7520,7520,7520,7520,0
20250219,160100,1758085580,7520,7520,7520,7520,0
20250219,160000,1758085580,7520,7520,7520,7520,0
20250219,155900,1758085580,7520,7520,7520,7520,0
20250219,155800,1758085580,7520,7520,7520,7520,0
20250219,155700,1758085580,7520,7520,7520,7520,0
20250219,155600,1758085580,7520,7520,7520,7520,0
20250219,155500,1758085580,7520,7520,7520,7520,0
20250219,155400,1758085580,7520,7520,7520,7520,0
20250219,155300,1758085580,7520,7520,7520,7520,0
20250219,155200,1758085580,7520,7520,7520,7520,0
20250219,155100,1758085580,7520,7520,7520,7520,2431
20250219,155000,1758085580,7520,7520,7520,7520,0
20250219,154900,1758085580,7520,7520,7520,7520,0
20250219,154800,1758085580,7520,7520,7520,7520,0
20250219,154700,1758085580,7520,7520,7520,7520,0
20250219,154600,1758085580,7520,7520,7520,7520,0
20250219,154500,1758085580,7520,7520,7520,7520,0
20250219,154400,1758085580,7520,7520,7520,7520,0
20250219,154300,1758085580,7520,7520,7520,7520,0
20250219,154200,1758085580,7520,7520,7520,7520,0
20250219,154100,1758085580,7520,7520,7520,7520,0
20250219,154000,1758085580,7520,7520,7520,7520,0
20250219,153900,1758085580,7520,7520,7520,7520,0
20250219,153800,1758085580,7520,7520,7520,7520,0
20250219,153700,1758085580,7520,7520,7520,7520,0
20250219,153600,1758085580,7520,7520,7520,7520,0
20250219,153500,1758085580,7520,7520,7520,7520,0
20250219,153400,1758085580,7520,7520,7520,7520,0
20250219,153300,1758085580,7520,7520,7520,7520,0
20250219,153200,1758085580,7520,7520,7520,7520,0
20250219,153100,1758085580,7520,7520,7520,7520,0
20250219,153000,1758085580,7520,7520,7520,7520,2431
20250219,152900,1739804460,7520,7520,7520,7520,0
20250219,152800,1739804460,7520,7520,7520,7520,0
20250219,152700,1739804460,7520,7520,7520,7520,0
20250219,152600,1739804460,7520,7520,7520,7520,0
20250219,152500,1739804460,7520,7520,7520,7520,0
20250219,152400,1739804460,7520,7520,7520,7520,0
20250219,152300,1739804460,7520,7520,7520,7520,0
20250219,152200,1739804460,7520,7520,7520,7520,0
20250219,152100,1739804460,7520,7520,7520,7520,0
20250219,152000,1739804460,7520,7520,7520,7520,0
20250219,151900,1739804460,7520,7500,7520,7500,89
20250219,151800,1739136840,7510,7510,7510,7500,583
20250219,151700,1734760510,7520,7520,7520,7520,369
20250219,151600,1731985630,7520,7520,7520,7510,393
20250219,151500,1729030570,7520,7520,7530,7510,266
20250219,151400,1727031230,7520,7510,7520,7510,49
20250219,151300,1726662850,7520,7520,7530,7510,299
20250219,151200,1724414460,7530,7520,7530,7510,511
20250219,151100,1720570720,7520,7510,7530,7510,1282
20250219,151000,1710937070,7510,7500,7510,7490,303
20250219,150900,1708662090,7510,7510,7510,7510,10
20250219,150800,1708586990,7510,7520,7520,7510,277
20250219,150700,1706505810,7520,7510,7530,7510,6164
20250219,150600,1660157960,7480,7490,7510,7480,2909
20250219,150500,1638360000,7500,7480,7500,7480,1383
20250219,150400,1628005470,7480,7480,7480,7480,0
20250219,150300,1628005470,7480,7450,7480,7450,311
20250219,150200,1625688290,7480,7470,7480,7470,2
20250219,150100,1625673340,7450,7460,7460,7450,450
20250219,150000,1622320640,7480,7480,7480,7480,102
20250219,145900,1621557680,7480,7470,7480,7470,21
20250219,145800,1621400800,7480,7480,7480,7470,132
20250219,145700,1620413740,7480,7480,7480,7480,51
20250219,145600,1620032260,7480,7480,7480,7470,178
20250219,145500,1618702360,7480,7470,7480,7470,45
20250219,145400,1618366160,7480,7450,7480,7450,122
20250219,145300,1617456130,7470,7460,7470,7460,303
20250219,145200,1615195740,7470,7470,7470,7470,1139
20250219,145100,1606687410,7470,7460,7470,7450,201
20250219,145000,1605189820,7470,7480,7480,7470,130
20250219,144900,1604218320,7480,7460,7480,7460,2882
20250219,144800,1582688520,7470,7470,7470,7470,4
20250219,144700,1582658640,7470,7460,7470,7460,223
20250219,144600,1580995020,7460,7460,7460,7460,0
20250219,144500,1580995020,7460,7460,7460,7460,0
20250219,144400,1580995020,7460,7460,7460,7460,4
20250219,144300,1580965180,7450,7460,7460,7450,59
20250219,144200,1580525340,7460,7460,7460,7460,50
20250219,144100,1580152340,7460,7460,7460,7460,63
20250219,144000,1579682360,7460,7460,7460,7460,2
20250219,143900,1579667440,7440,7440,7440,7440,20
20250219,143800,1579518640,7460,7460,7460,7460,4
20250219,143700,1579488800,7450,7450,7450,7450,120
20250219,143600,1578594800,7450,7450,7450,7450,0
20250219,143500,1578594800,7450,7450,7450,7450,0
20250219,143400,1578594800,7450,7450,7450,7450,60
20250219,143300,1578147800,7450,7450,7450,7450,3
20250219,143200,1578125450,7470,7470,7470,7470,17
20250219,143100,1577998460,7470,7470,7470,7470,296
20250219,143000,1575787340,7480,7460,7480,7460,1217
20250219,142900,1566697840,7470,7470,7470,7470,0
20250219,142800,1566697840,7470,7460,7470,7460,602
20250219,142700,1562206900,7460,7470,7470,7440,547
20250219,142600,1558121150,7470,7450,7470,7450,301
20250219,142500,1555876070,7450,7440,7450,7440,99
20250219,142400,1555139490,7450,7450,7450,7450,0
20250219,142300,1555139490,7450,7450,7450,7450,2
20250219,142200,1555124590,7450,7450,7450,7450,102
20250219,142100,1554364690,7450,7460,7460,7440,212
20250219,142000,1552785250,7460,7440,7460,7440,488
20250219,141900,1549149820,7450,7450,7450,7450,0
20250219,141800,1549149820,7450,7450,7450,7450,0
20250219,141700,1549149820,7450,7440,7450,7440,48
20250219,141600,1548792300,7440,7440,7440,7440,4
20250219,141500,1548762540,7450,7450,7450,7450,7
20250219,141400,1548710390,7450,7450,7450,7450,4
20250219,141300,1548680590,7450,7450,7450,7450,1
20250219,141200,1548673140,7440,7440,7450,7440,55
20250219,141100,1548263930,7450,7440,7450,7440,27
20250219,141000,1548063010,7450,7440,7450,7440,1089
20250219,140900,1539959960,7450,7450,7450,7450,4
20250219,140800,1539930160,7450,7450,7450,7450,0
20250219,140700,1539930160,7450,7450,7450,7450,3
20250219,140600,1539907810,7450,7450,7450,7440,7
20250219,140500,1539855670,7450,7450,7450,7450,0
20250219,140400,1539855670,7450,7450,7450,7450,104
20250219,140300,1539080870,7440,7440,7440,7440,232
20250219,140200,1537354790,7450,7450,7450,7450,30
20250219,140100,1537131290,7450,7410,7450,7410,4
20250219,140000,1537101610,7410,7410,7410,7410,53
20250219,135900,1536708880,7450,7460,7460,7450,207
20250219,135800,1535166130,7460,7450,7460,7450,211
20250219,135700,1533594170,7460,7450,7460,7450,1784
20250219,135600,1520303160,7450,7450,7450,7450,10
20250219,135500,1520228660,7430,7400,7430,7400,459
20250219,135400,1516821290,7430,7400,7430,7400,501
20250219,135300,1513113860,7400,7410,7410,7400,300
20250219,135200,1510892900,7430,7420,7430,7420,9
20250219,135100,1510826110,7420,7420,7420,7420,0
20250219,135000,1510826110,7420,7420,7420,7420,373
20250219,134900,1508058450,7420,7420,7420,7420,300
20250219,134800,1505832450,7420,7410,7420,7410,50
20250219,134700,1505461750,7420,7420,7420,7420,9
20250219,134600,1505394970,7410,7410,7410,7410,0
20250219,134500,1505394970,7410,7410,7410,7410,0
20250219,134400,1505394970,7410,7400,7410,7400,10
20250219,134300,1505320920,7420,7410,7420,7410,6
20250219,134200,1505276450,7380,7400,7400,7380,3003
20250219,134100,1483108950,7420,7420,7420,7420,0
20250219,134000,1483108950,7420,7420,7420,7420,0
20250219,133900,1483108950,7420,7420,7420,7400,656
20250219,133800,1478254330,7420,7430,7430,7420,79
20250219,133700,1477668130,7430,7430,7430,7430,0
20250219,133600,1477668130,7430,7420,7430,7420,85
20250219,133500,1477037420,7430,7430,7430,7430,0
20250219,133400,1477037420,7430,7430,7430,7430,0
20250219,133300,1477037420,7430,7430,7430,7430,0
20250219,133200,1477037420,7430,7430,7430,7430,20
20250219,133100,1476888820,7420,7420,7420,7420,456
20250219,133000,1473505300,7420,7420,7420,7420,1
20250219,132900,1473497880,7400,7400,7400,7400,0
20250219,132800,1473497880,7400,7400,7400,7400,1
20250219,132700,1473490480,7380,7380,7380,7380,0
20250219,132600,1473490480,7380,7380,7380,7380,0
20250219,132500,1473490480,7380,7380,7380,7380,0
20250219,132400,1473490480,7380,7380,7380,7380,0
20250219,132300,1473490480,7380,7380,7380,7380,544
20250219,132200,1469475760,7380,7400,7400,7380,3055
20250219,132100,1446906770,7390,7430,7430,7390,1500
20250219,132000,1435794440,7450,7450,7450,7450,10
20250219,131900,1435719940,7430,7430,7430,7430,231
20250219,131800,1434003610,7440,7440,7440,7440,70
20250219,131700,1433482810,7450,7450,7450,7450,2
20250219,131600,1433467910,7440,7440,7440,7430,952
20250219,131500,1426391390,7440,7440,7440,7440,123
20250219,131400,1425476270,7450,7450,7450,7450,90
20250219,131300,1424805770,7450,7450,7450,7450,1
20250219,131200,1424798320,7440,7440,7440,7440,187
20250219,131100,1423407040,7450,7450,7450,7450,1
20250219,131000,1423399590,7460,7450,7460,7450,544
20250219,130900,1419346780,7460,7450,7460,7450,120
20250219,130800,1418452580,7450,7460,7460,7450,294
20250219,130700,1416262140,7450,7450,7460,7450,2227
20250219,130600,1399670040,7450,7450,7450,7450,0
20250219,130500,1399670040,7450,7450,7450,7450,2
20250219,130400,1399655140,7450,7450,7450,7450,2
20250219,130300,1399640240,7450,7450,7450,7450,2
20250219,130200,1399625340,7450,7450,7450,7450,0
20250219,130100,1399625340,7450,7450,7450,7450,2
20250219,130000,1399610440,7450,7450,7450,7450,5
20250219,125900,1399573190,7450,7450,7450,7450,214
20250219,125800,1397978890,7450,7450,7450,7450,7
20250219,125700,1397926740,7450,7450,7450,7450,109
20250219,125600,1397114690,7450,7430,7450,7430,533
20250219,125500,1393149820,7430,7430,7430,7430,1
20250219,125400,1393142390,7430,7430,7430,7430,6
20250219,125300,1393097810,7430,7430,7430,7420,112
20250219,125200,1392265700,7430,7420,7430,7420,1125
20250219,125100,1383916950,7430,7430,7430,7430,505
20250219,125000,1380164800,7440,7440,7440,7440,0
20250219,124900,1380164800,7440,7440,7440,7440,0
20250219,124800,1380164800,7440,7440,7440,7440,0
20250219,124700,1380164800,7440,7440,7440,7430,138
20250219,124600,1379138950,7440,7430,7440,7430,230
20250219,124500,1377430030,7440,7440,7440,7440,0
20250219,124400,1377430030,7440,7440,7440,7440,3
20250219,124300,1377407710,7440,7440,7440,7440,4
20250219,124200,1377377950,7440,7440,7440,7440,16
20250219,124100,1377258910,7440,7440,7440,7420,81
20250219,124000,1376657670,7440,7440,7440,7440,11
20250219,123900,1376575830,7440,7430,7440,7430,85
20250219,123800,1375944270,7430,7430,7430,7430,8
20250219,123700,1375884830,7420,7420,7420,7420,11
20250219,123600,1375803210,7430,7430,7430,7430,8
20250219,123500,1375743770,7430,7430,7430,7430,50
20250219,123400,1375372270,7440,7440,7440,7440,0
20250219,123300,1375372270,7440,7440,7440,7440,20
20250219,123200,1375223470,7440,7440,7440,7440,0
20250219,123100,1375223470,7440,7440,7440,7440,11
20250219,123000,1375141630,7430,7440,7440,7430,289
20250219,122900,1372991520,7440,7440,7440,7440,0
20250219,122800,1372991520,7440,7440,7440,7440,0
20250219,122700,1372991520,7440,7420,7440,7420,11
20250219,122600,1372909880,7440,7440,7440,7440,6
20250219,122500,1372865240,7440,7440,7440,7440,104
20250219,122400,1372091480,7440,7410,7440,7410,34
20250219,122300,1371839480,7440,7420,7440,7420,33
20250219,122200,1371594600,7420,7430,7430,7420,168
20250219,122100,1370346880,7430,7430,7430,7430,25
20250219,122000,1370161130,7430,7430,7430,7430,5
20250219,121900,1370123980,7430,7430,7430,7430,0
20250219,121800,1370123980,7430,7430,7430,7430,3
20250219,121700,1370101690,7430,7430,7430,7430,0
20250219,121600,1370101690,7430,7430,7430,7430,2
20250219,121500,1370086830,7420,7420,7420,7420,0
20250219,121400,1370086830,7420,7420,7420,7420,100
20250219,121300,1369344830,7420,7430,7430,7420,782
20250219,121200,1363539010,7440,7440,7440,7440,1
20250219,121100,1363531570,7430,7440,7440,7430,98
20250219,121000,1362802740,7440,7440,7440,7440,2
20250219,120900,1362787860,7440,7440,7440,7440,0
20250219,120800,1362787860,7440,7440,7440,7440,4
20250219,120700,1362758100,7440,7440,7440,7440,63
20250219,120600,1362289380,7440,7440,7440,7440,57
20250219,120500,1361865300,7440,7440,7440,7440,678
20250219,120400,1356820980,7440,7440,7440,7440,0
20250219,120300,1356820980,7440,7440,7440,7440,0
20250219,120200,1356820980,7440,7440,7440,7440,5
20250219,120100,1356783780,7440,7440,7440,7440,0
20250219,120000,1356783780,7440,7430,7440,7430,2140
20250219,115900,1340873570,7430,7430,7430,7430,0
20250219,115800,1340873570,7430,7430,7430,7430,0
20250219,115700,1340873570,7430,7430,7430,7430,0
20250219,115600,1340873570,7430,7430,7430,7430,0
20250219,115500,1340873570,7430,7430,7440,7430,379
20250219,115400,1338057580,7440,7440,7440,7440,4
20250219,115300,1338027820,7440,7440,7440,7440,2068
20250219,115200,1322641900,7440,7440,7440,7440,2
20250219,115100,1322627020,7440,7430,7440,7430,11
20250219,115000,1322545280,7440,7440,7440,7440,200
20250219,114900,1321057280,7440,7440,7440,7440,0
20250219,114800,1321057280,7440,7440,7440,7440,2
20250219,114700,1321042400,7430,7430,7430,7430,0
20250219,114600,1321042400,7430,7430,7430,7430,1922
20250219,114500,1306761940,7430,7420,7430,7420,161
20250219,114400,1305567310,7420,7410,7420,7410,461
20250219,114300,1302151290,7350,7420,7420,7350,1951
20250219,114200,1287742040,7430,7430,7430,7430,102
20250219,114100,1286984180,7430,7420,7430,7420,104
20250219,114000,1286211560,7420,7430,7430,7420,566
20250219,113900,1282010840,7430,7430,7430,7430,390
20250219,113800,1279113140,7430,7430,7430,7430,0
20250219,113700,1279113140,7430,7430,7430,7430,0
20250219,113600,1279113140,7430,7430,7430,7430,0
20250219,113500,1279113140,7430,7420,7430,7410,551
20250219,113400,1275025260,7420,7410,7420,7410,28
20250219,113300,1274817770,7410,7420,7420,7410,496
20250219,113200,1271142350,7420,7420,7420,7420,11
20250219,113100,1271060730,7430,7430,7430,7420,60
20250219,113000,1270615330,7420,7420,7420,7420,157
20250219,112900,1269450390,7430,7430,7430,7430,0
20250219,112800,1269450390,7430,7430,7430,7430,7
20250219,112700,1269398380,7430,7420,7430,7420,27
20250219,112600,1269197780,7420,7420,7430,7420,27
20250219,112500,1268997430,7430,7430,7430,7430,0
20250219,112400,1268997430,7430,7410,7430,7410,501
20250219,112300,1265275060,7430,7430,7430,7410,154
20250219,112200,1264133840,7420,7420,7420,7410,763
20250219,112100,1258475680,7420,7420,7420,7420,0
20250219,112000,1258475680,7420,7420,7420,7420,0
20250219,111900,1258475680,7420,7420,7420,7420,478
20250219,111800,1254928920,7410,7400,7420,7400,2253
20250219,111700,1238239190,7400,7380,7400,7380,916
20250219,111600,1231461190,7400,7400,7400,7370,1565
20250219,111500,1219907000,7400,7400,7400,7400,5
20250219,111400,1219870000,7400,7400,7400,7400,202
20250219,111300,1218375200,7400,7400,7400,7400,240
20250219,111200,1216599200,7400,7400,7400,7400,0
20250219,111100,1216599200,7400,7400,7400,7400,1
20250219,111000,1216591800,7400,7390,7400,7370,65
20250219,110900,1216111430,7390,7390,7390,7390,200
20250219,110800,1214633430,7400,7400,7400,7400,1
20250219,110700,1214626030,7390,7400,7400,7390,41
20250219,110600,1214322930,7370,7390,7400,7370,356
20250219,110500,1211695740,7390,7370,7390,7370,3239
20250219,110400,1187807690,7370,7370,7370,7370,1
20250219,110300,1187800320,7370,7350,7370,7350,749
20250219,110200,1182288350,7350,7330,7350,7330,1839
20250219,110100,1168782980,7340,7340,7340,7330,218
20250219,110000,1167184860,7340,7340,7340,7340,312
20250219,105900,1164894780,7340,7340,7340,7340,51
20250219,105800,1164520440,7340,7340,7340,7340,41
20250219,105700,1164219500,7350,7350,7350,7350,0
20250219,105600,1164219500,7350,7350,7350,7350,12
20250219,105500,1164131300,7340,7340,7340,7330,139
20250219,105400,1163112000,7340,7340,7340,7340,102
20250219,105300,1162363320,7330,7330,7330,7330,10
20250219,105200,1162290020,7330,7340,7340,7330,58
20250219,105100,1161864870,7340,7340,7340,7340,1
20250219,105000,1161857530,7330,7340,7340,7330,360
20250219,104900,1159216730,7330,7350,7350,7330,102
20250219,104800,1158469030,7340,7320,7340,7320,1670
20250219,104700,1146243450,7320,7320,7320,7320,0
20250219,104600,1146243450,7320,7310,7320,7280,641
20250219,104500,1141560250,7310,7310,7310,7310,1
20250219,104400,1141552940,7280,7310,7310,7280,193
20250219,104300,1140143640,7310,7310,7310,7290,3
20250219,104200,1140121730,7310,7300,7310,7260,1590
20250219,104100,1128550140,7270,7290,7320,7270,3862
20250219,104000,1100437610,7310,7300,7310,7280,3478
20250219,103900,1075082710,7320,7300,7320,7300,22
20250219,103800,1074922080,7320,7320,7320,7320,2
20250219,103700,1074907440,7290,7340,7340,7290,6969
20250219,103600,1024063110,7320,7320,7320,7320,218
20250219,103500,1022467350,7320,7320,7320,7300,648
20250219,103400,1017734860,7300,7320,7320,7300,2054
20250219,103300,1002738330,7320,7320,7330,7300,6461
20250219,103200,955511390,7320,7330,7350,7320,2576
20250219,103100,936650160,7360,7340,7360,7320,2350
20250219,103000,919424860,7340,7350,7360,7340,942
20250219,102900,912508330,7360,7360,7360,7360,11
20250219,102800,912427370,7350,7360,7360,7350,60
20250219,102700,911985870,7360,7350,7360,7350,13
20250219,102600,911890290,7360,7360,7360,7360,0
20250219,102500,911890290,7360,7350,7360,7350,48
20250219,102400,911537480,7370,7350,7370,7350,22
20250219,102300,911375760,7350,7350,7350,7340,955
20250219,102200,904364640,7350,7360,7370,7350,2758
20250219,102100,884077120,7370,7380,7380,7360,4063
20250219,102000,854129440,7390,7390,7390,7390,148
20250219,101900,853035720,7380,7380,7380,7380,460
20250219,101800,849640920,7380,7390,7400,7380,395
20250219,101700,846724670,7390,7390,7390,7390,105
20250219,101600,845948720,7400,7400,7400,7400,0
20250219,101500,845948720,7400,7400,7400,7400,2
20250219,101400,845933920,7390,7390,7390,7390,0
20250219,101300,845933920,7390,7390,7390,7390,50
20250219,101200,845564420,7390,7390,7390,7390,57
20250219,101100,845143190,7390,7390,7390,7390,20
20250219,101000,844995390,7410,7410,7410,7400,205
20250219,100900,843477080,7410,7380,7410,7380,161
20250219,100800,842284210,7400,7400,7400,7400,443
20250219,100700,839006010,7400,7410,7410,7370,1281
20250219,100600,829553460,7410,7400,7410,7400,29
20250219,100500,829338850,7370,7390,7400,7360,2425
20250219,100400,811448190,7370,7380,7400,7370,1003
20250219,100300,804053450,7400,7400,7400,7390,822
20250219,100200,797978660,7390,7390,7400,7370,3320
20250219,100100,773498360,7410,7400,7410,7400,33
20250219,100000,773253840,7400,7390,7410,7390,1697
20250219,095900,760704220,7400,7400,7410,7380,993
20250219,095800,753364500,7400,7400,7400,7390,3747
20250219,095700,725656260,7400,7410,7420,7400,332
20250219,095600,723197440,7420,7400,7430,7390,1243
20250219,095500,713983770,7400,7440,7450,7400,3111
20250219,095400,690904400,7400,7340,7510,7340,15390
20250219,095300,577037970,7020,7020,7020,7020,0
20250219,095200,577037970,7020,7460,7460,7020,17727
20250219,095100,446216140,7460,7470,7470,7460,305
20250219,095000,443940790,7470,7470,7470,7470,459
20250219,094900,440512060,7470,7470,7470,7460,727
20250219,094800,435083010,7470,7460,7470,7460,102
20250219,094700,434322070,7470,7470,7470,7460,1019
20250219,094600,426720140,7470,7480,7480,7460,4109
20250219,094500,396036780,7480,7480,7480,7480,7
20250219,094400,395984420,7490,7490,7490,7490,15
20250219,094300,395872070,7480,7480,7490,7470,1029
20250219,094200,388177130,7500,7480,7500,7480,1039
20250219,094100,380405150,7500,7480,7500,7480,161
20250219,094000,379200330,7490,7480,7490,7480,346
20250219,093900,376612010,7500,7490,7500,7490,1654
20250219,093800,364223340,7510,7490,7510,7490,165
20250219,093700,362987470,7520,7520,7520,7520,0
20250219,093600,362987470,7520,7520,7520,7520,0
20250219,093500,362987470,7520,7490,7520,7490,1549
20250219,093400,351385430,7520,7520,7520,7500,3415
20250219,093300,325760190,7510,7530,7530,7510,165
20250219,093200,324520770,7510,7520,7530,7510,1187
20250219,093100,315599800,7530,7530,7530,7510,51
20250219,093000,315215790,7530,7530,7530,7530,141
20250219,092900,314154060,7530,7520,7530,7520,1165
20250219,092800,305393250,7520,7530,7540,7510,2402
20250219,092700,287310550,7510,7540,7540,7510,3496
20250219,092600,261018170,7540,7540,7540,7540,3
20250219,092500,260995550,7540,7540,7540,7510,12
20250219,092400,260905370,7530,7520,7540,7520,2036
20250219,092300,245573540,7520,7520,7520,7520,86
20250219,092200,244926820,7530,7530,7530,7530,26
20250219,092100,244731040,7530,7520,7530,7520,556
20250219,092000,240549410,7520,7530,7530,7520,488
20250219,091900,236877420,7540,7530,7540,7530,1316
20250219,091800,226956570,7530,7530,7530,7520,844
20250219,091700,220601520,7530,7520,7530,7520,402
20250219,091600,217575060,7520,7520,7520,7520,286
20250219,091500,215424340,7520,7520,7520,7520,10
20250219,091400,215349140,7520,7510,7520,7510,501
20250219,091300,211586620,7510,7510,7510,7510,624
20250219,091200,206900380,7480,7500,7510,7480,1009
20250219,091100,199340300,7510,7500,7510,7490,308
20250219,091000,197032090,7510,7520,7520,7510,394
20250219,090900,194071150,7510,7520,7520,7510,231
20250219,090800,192334340,7540,7510,7550,7510,1305
20250219,090700,182512000,7510,7500,7510,7500,573
20250219,090600,178213620,7500,7480,7500,7470,2542
20250219,090500,159215050,7490,7480,7500,7480,763
20250219,090400,153494700,7470,7480,7480,7470,744
20250219,090300,147936920,7470,7470,7500,7470,945
20250219,090200,140860590,7470,7460,7480,7460,1762
20250219,090100,127711020,7460,7470,7480,7450,8971
20250219,090000,60720890,7470,7490,7490,7470,7544