KissMeData/161000/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203400,2867815690,7500,7500,7500,7500,3401
20250219,203300,2867815690,7500,7500,7500,7500,0
20250219,203200,2867815690,7500,7500,7500,7500,0
20250219,203100,2867815690,7500,7500,7500,7500,0
20250219,203000,2867815690,7500,7500,7500,7500,0
20250219,202900,2867815690,7500,7500,7500,7500,0
20250219,202800,2867815690,7500,7500,7500,7500,0
20250219,202700,2867815690,7500,7500,7500,7500,0
20250219,202600,2867815690,7500,7500,7500,7500,0
20250219,202500,2867815690,7500,7500,7500,7500,0
20250219,202400,2867815690,7500,7500,7500,7500,0
20250219,202300,2867815690,7500,7500,7500,7500,0
20250219,202200,2867815690,7500,7500,7500,7500,0
20250219,202100,2867815690,7500,7500,7500,7500,0
20250219,202000,2867815690,7500,7500,7500,7500,0
20250219,201900,2867815690,7500,7500,7500,7500,0
20250219,201800,2867815690,7500,7500,7500,7500,0
20250219,201700,2867815690,7500,7500,7500,7500,0
20250219,201600,2867815690,7500,7500,7500,7500,0
20250219,201500,2867815690,7500,7500,7500,7500,0
20250219,201400,2867815690,7500,7500,7500,7500,0
20250219,201300,2867815690,7500,7500,7500,7500,0
20250219,201200,2867815690,7500,7500,7500,7500,0
20250219,201100,2867815690,7500,7500,7500,7500,0
20250219,201000,2867815690,7500,7500,7500,7500,0
20250219,200900,2867815690,7500,7500,7500,7500,0
20250219,200800,2867815690,7500,7500,7500,7500,0
20250219,200700,2867815690,7500,7500,7500,7500,0
20250219,200600,2867815690,7500,7500,7500,7500,0
20250219,200500,2867815690,7500,7500,7500,7500,0
20250219,200400,2867815690,7500,7500,7500,7500,3401
20250219,200300,2867815690,7500,7500,7500,7500,0
20250219,200200,2867815690,7500,7500,7500,7500,0
20250219,200100,2867815690,7500,7500,7500,7500,0
20250219,200000,2867815690,7500,7500,7500,7500,0
20250219,195900,2867815690,7500,7500,7500,7500,0
20250219,195800,2867815690,7500,7500,7500,7500,0
20250219,195700,2867815690,7500,7500,7500,7500,0
20250219,195600,2867815690,7500,7500,7500,7500,0
20250219,195500,2867815690,7500,7500,7500,7500,0
20250219,195400,2867815690,7500,7500,7500,7500,0
20250219,195300,2867815690,7500,7500,7500,7500,0
20250219,195200,2867815690,7500,7500,7500,7500,0
20250219,195100,2867815690,7500,7500,7500,7500,0
20250219,195000,2867815690,7500,7500,7500,7500,0
20250219,194900,2867815690,7500,7500,7500,7500,0
20250219,194800,2867815690,7500,7500,7500,7500,0
20250219,194700,2867815690,7500,7500,7500,7500,0
20250219,194600,2867815690,7500,7500,7500,7500,0
20250219,194500,2867815690,7500,7500,7500,7500,0
20250219,194400,2867815690,7500,7500,7500,7500,0
20250219,194300,2867815690,7500,7500,7500,7500,0
20250219,194200,2867815690,7500,7500,7500,7500,0
20250219,194100,2867815690,7500,7500,7500,7500,0
20250219,194000,2867815690,7500,7500,7500,7500,0
20250219,193900,2867815690,7500,7500,7500,7500,0
20250219,193800,2867815690,7500,7500,7500,7500,0
20250219,193700,2867815690,7500,7500,7500,7500,0
20250219,193600,2867815690,7500,7500,7500,7500,0
20250219,193500,2867815690,7500,7500,7500,7500,0
20250219,193400,2867815690,7500,7500,7500,7500,3401
20250219,193300,2867815690,7500,7500,7500,7500,0
20250219,193200,2867815690,7500,7500,7500,7500,0
20250219,193100,2867815690,7500,7500,7500,7500,0
20250219,193000,2867815690,7500,7500,7500,7500,0
20250219,192900,2867815690,7500,7500,7500,7500,0
20250219,192800,2867815690,7500,7500,7500,7500,0
20250219,192700,2867815690,7500,7500,7500,7500,0
20250219,192600,2867815690,7500,7500,7500,7500,0
20250219,192500,2867815690,7500,7500,7500,7500,0
20250219,192400,2867815690,7500,7500,7500,7500,0
20250219,192300,2867815690,7500,7500,7500,7500,0
20250219,192200,2867815690,7500,7500,7500,7500,0
20250219,192100,2867815690,7500,7500,7500,7500,0
20250219,192000,2867815690,7500,7500,7500,7500,0
20250219,191900,2867815690,7500,7500,7500,7500,0
20250219,191800,2867815690,7500,7500,7500,7500,0
20250219,191700,2867815690,7500,7500,7500,7500,0
20250219,191600,2867815690,7500,7500,7500,7500,0
20250219,191500,2867815690,7500,7500,7500,7500,0
20250219,191400,2867815690,7500,7500,7500,7500,0
20250219,191300,2867815690,7500,7500,7500,7500,0
20250219,191200,2867815690,7500,7500,7500,7500,0
20250219,191100,2867815690,7500,7500,7500,7500,0
20250219,191000,2867815690,7500,7500,7500,7500,0
20250219,190900,2867815690,7500,7500,7500,7500,0
20250219,190800,2867815690,7500,7500,7500,7500,0
20250219,190700,2867815690,7500,7500,7500,7500,0
20250219,190600,2867815690,7500,7500,7500,7500,0
20250219,190500,2867815690,7500,7500,7500,7500,0
20250219,190400,2867815690,7500,7500,7500,7500,3401
20250219,190300,2867815690,7500,7500,7500,7500,0
20250219,190200,2867815690,7500,7500,7500,7500,0
20250219,190100,2867815690,7500,7500,7500,7500,0
20250219,190000,2867815690,7500,7500,7500,7500,0
20250219,185900,2867815690,7500,7500,7500,7500,0
20250219,185800,2867815690,7500,7500,7500,7500,0
20250219,185700,2867815690,7500,7500,7500,7500,0
20250219,185600,2867815690,7500,7500,7500,7500,0
20250219,185500,2867815690,7500,7500,7500,7500,0
20250219,185400,2867815690,7500,7500,7500,7500,0
20250219,185300,2867815690,7500,7500,7500,7500,0
20250219,185200,2867815690,7500,7500,7500,7500,0
20250219,185100,2867815690,7500,7500,7500,7500,0
20250219,185000,2867815690,7500,7500,7500,7500,0
20250219,184900,2867815690,7500,7500,7500,7500,0
20250219,184800,2867815690,7500,7500,7500,7500,0
20250219,184700,2867815690,7500,7500,7500,7500,0
20250219,184600,2867815690,7500,7500,7500,7500,0
20250219,184500,2867815690,7500,7500,7500,7500,0
20250219,184400,2867815690,7500,7500,7500,7500,0
20250219,184300,2867815690,7500,7500,7500,7500,0
20250219,184200,2867815690,7500,7500,7500,7500,0
20250219,184100,2867815690,7500,7500,7500,7500,0
20250219,184000,2867815690,7500,7500,7500,7500,0
20250219,183900,2867815690,7500,7500,7500,7500,0
20250219,183800,2867815690,7500,7500,7500,7500,0
20250219,183700,2867815690,7500,7500,7500,7500,0
20250219,183600,2867815690,7500,7500,7500,7500,0
20250219,183500,2867815690,7500,7500,7500,7500,0
20250219,183400,2867815690,7500,7500,7500,7500,3401
20250219,183300,2867815690,7500,7500,7500,7500,0
20250219,183200,2867815690,7500,7500,7500,7500,0
20250219,183100,2867815690,7500,7500,7500,7500,0
20250219,183000,2867815690,7500,7500,7500,7500,0
20250219,182900,2867815690,7500,7500,7500,7500,0
20250219,182800,2867815690,7500,7500,7500,7500,0
20250219,182700,2867815690,7500,7500,7500,7500,0
20250219,182600,2867815690,7500,7500,7500,7500,0
20250219,182500,2867815690,7500,7500,7500,7500,0
20250219,182400,2867815690,7500,7500,7500,7500,0
20250219,182300,2867815690,7500,7500,7500,7500,0
20250219,182200,2867815690,7500,7500,7500,7500,0
20250219,182100,2867815690,7500,7500,7500,7500,0
20250219,182000,2867815690,7500,7500,7500,7500,0
20250219,181900,2867815690,7500,7500,7500,7500,0
20250219,181800,2867815690,7500,7500,7500,7500,0
20250219,181700,2867815690,7500,7500,7500,7500,0
20250219,181600,2867815690,7500,7500,7500,7500,0
20250219,181500,2867815690,7500,7500,7500,7500,0
20250219,181400,2867815690,7500,7500,7500,7500,0
20250219,181300,2867815690,7500,7500,7500,7500,0
20250219,181200,2867815690,7500,7500,7500,7500,0
20250219,181100,2867815690,7500,7500,7500,7500,0
20250219,181000,2867815690,7500,7500,7500,7500,0
20250219,180900,2867815690,7500,7500,7500,7500,0
20250219,180800,2867815690,7500,7500,7500,7500,0
20250219,180700,2867815690,7500,7500,7500,7500,0
20250219,180600,2867815690,7500,7500,7500,7500,0
20250219,180500,2867815690,7500,7500,7500,7500,0
20250219,180400,2867815690,7500,7500,7500,7500,3401
20250219,180300,2867815690,7500,7500,7500,7500,0
20250219,180200,2867815690,7500,7500,7500,7500,0
20250219,180100,2867815690,7500,7500,7500,7500,0
20250219,180000,2867815690,7500,7500,7500,7500,0
20250219,175900,2867815690,7500,7500,7500,7500,0
20250219,175800,2867815690,7500,7500,7500,7500,0
20250219,175700,2867815690,7500,7500,7500,7500,0
20250219,175600,2867815690,7500,7500,7500,7500,0
20250219,175500,2867815690,7500,7500,7500,7500,0
20250219,175400,2867815690,7500,7500,7500,7500,0
20250219,175300,2867815690,7500,7500,7500,7500,0
20250219,175200,2867815690,7500,7500,7500,7500,0
20250219,175100,2867815690,7500,7500,7500,7500,0
20250219,175000,2867815690,7500,7500,7500,7500,0
20250219,174900,2867815690,7500,7500,7500,7500,0
20250219,174800,2867815690,7500,7500,7500,7500,0
20250219,174700,2867815690,7500,7500,7500,7500,0
20250219,174600,2867815690,7500,7500,7500,7500,0
20250219,174500,2867815690,7500,7500,7500,7500,0
20250219,174400,2867815690,7500,7500,7500,7500,0
20250219,174300,2867815690,7500,7500,7500,7500,0
20250219,174200,2867815690,7500,7500,7500,7500,0
20250219,174100,2867815690,7500,7500,7500,7500,0
20250219,174000,2867815690,7500,7500,7500,7500,0
20250219,173900,2867815690,7500,7500,7500,7500,0
20250219,173800,2867815690,7500,7500,7500,7500,0
20250219,173700,2867815690,7500,7500,7500,7500,0
20250219,173600,2867815690,7500,7500,7500,7500,0
20250219,173500,2867815690,7500,7500,7500,7500,0
20250219,173400,2867815690,7500,7500,7500,7500,3401
20250219,173300,2867815690,7500,7500,7500,7500,0
20250219,173200,2867815690,7500,7500,7500,7500,0
20250219,173100,2867815690,7500,7500,7500,7500,0
20250219,173000,2867815690,7500,7500,7500,7500,0
20250219,172900,2867815690,7500,7500,7500,7500,0
20250219,172800,2867815690,7500,7500,7500,7500,0
20250219,172700,2867815690,7500,7500,7500,7500,0
20250219,172600,2867815690,7500,7500,7500,7500,0
20250219,172500,2867815690,7500,7500,7500,7500,0
20250219,172400,2867815690,7500,7500,7500,7500,0
20250219,172300,2867815690,7500,7500,7500,7500,0
20250219,172200,2867815690,7500,7500,7500,7500,0
20250219,172100,2867815690,7500,7500,7500,7500,0
20250219,172000,2867815690,7500,7500,7500,7500,0
20250219,171900,2867815690,7500,7500,7500,7500,0
20250219,171800,2867815690,7500,7500,7500,7500,0
20250219,171700,2867815690,7500,7500,7500,7500,0
20250219,171600,2867815690,7500,7500,7500,7500,0
20250219,171500,2867815690,7500,7500,7500,7500,0
20250219,171400,2867815690,7500,7500,7500,7500,0
20250219,171300,2867815690,7500,7500,7500,7500,0
20250219,171200,2867815690,7500,7500,7500,7500,0
20250219,171100,2867815690,7500,7500,7500,7500,0
20250219,171000,2867815690,7500,7500,7500,7500,0
20250219,170900,2867815690,7500,7500,7500,7500,0
20250219,170800,2867815690,7500,7500,7500,7500,0
20250219,170700,2867815690,7500,7500,7500,7500,0
20250219,170600,2867815690,7500,7500,7500,7500,0
20250219,170500,2867815690,7500,7500,7500,7500,0
20250219,170400,2867815690,7500,7500,7500,7500,3401
20250219,170300,2867815690,7500,7500,7500,7500,0
20250219,170200,2867815690,7500,7500,7500,7500,0
20250219,170100,2867815690,7500,7500,7500,7500,0
20250219,170000,2867815690,7500,7500,7500,7500,0
20250219,165900,2867815690,7500,7500,7500,7500,0
20250219,165800,2867815690,7500,7500,7500,7500,0
20250219,165700,2867815690,7500,7500,7500,7500,0
20250219,165600,2867815690,7500,7500,7500,7500,0
20250219,165500,2867815690,7500,7500,7500,7500,0
20250219,165400,2867815690,7500,7500,7500,7500,0
20250219,165300,2867815690,7500,7500,7500,7500,0
20250219,165200,2867815690,7500,7500,7500,7500,0
20250219,165100,2867815690,7500,7500,7500,7500,0
20250219,165000,2867815690,7500,7500,7500,7500,0
20250219,164900,2867815690,7500,7500,7500,7500,0
20250219,164800,2867815690,7500,7500,7500,7500,0
20250219,164700,2867815690,7500,7500,7500,7500,0
20250219,164600,2867815690,7500,7500,7500,7500,0
20250219,164500,2867815690,7500,7500,7500,7500,0
20250219,164400,2867815690,7500,7500,7500,7500,0
20250219,164300,2867815690,7500,7500,7500,7500,0
20250219,164200,2867815690,7500,7500,7500,7500,0
20250219,164100,2867815690,7500,7500,7500,7500,0
20250219,164000,2867815690,7500,7500,7500,7500,0
20250219,163900,2867815690,7500,7500,7500,7500,0
20250219,163800,2867815690,7500,7500,7500,7500,0
20250219,163700,2867815690,7500,7500,7500,7500,0
20250219,163600,2867815690,7500,7500,7500,7500,0
20250219,163500,2867815690,7500,7500,7500,7500,0
20250219,163400,2867815690,7500,7500,7500,7500,3401
20250219,163300,2867815690,7500,7500,7500,7500,0
20250219,163200,2867815690,7500,7500,7500,7500,0
20250219,163100,2867815690,7500,7500,7500,7500,0
20250219,163000,2867815690,7500,7500,7500,7500,0
20250219,162900,2867815690,7500,7500,7500,7500,0
20250219,162800,2867815690,7500,7500,7500,7500,0
20250219,162700,2867815690,7500,7500,7500,7500,0
20250219,162600,2867815690,7500,7500,7500,7500,0
20250219,162500,2867815690,7500,7500,7500,7500,0
20250219,162400,2867815690,7500,7500,7500,7500,0
20250219,162300,2867815690,7500,7500,7500,7500,0
20250219,162200,2867815690,7500,7500,7500,7500,0
20250219,162100,2867815690,7500,7500,7500,7500,0
20250219,162000,2867815690,7500,7500,7500,7500,0
20250219,161900,2867815690,7500,7500,7500,7500,0
20250219,161800,2867815690,7500,7500,7500,7500,0
20250219,161700,2867815690,7500,7500,7500,7500,0
20250219,161600,2867815690,7500,7500,7500,7500,0
20250219,161500,2867815690,7500,7500,7500,7500,0
20250219,161400,2867815690,7500,7500,7500,7500,0
20250219,161300,2867815690,7500,7500,7500,7500,0
20250219,161200,2867815690,7500,7500,7500,7500,0
20250219,161100,2867815690,7500,7500,7500,7500,0
20250219,161000,2867815690,7500,7500,7500,7500,0
20250219,160900,2867815690,7500,7500,7500,7500,0
20250219,160800,2867815690,7500,7500,7500,7500,0
20250219,160700,2867815690,7500,7500,7500,7500,0
20250219,160600,2867815690,7500,7500,7500,7500,0
20250219,160500,2867815690,7500,7500,7500,7500,0
20250219,160400,2867815690,7500,7500,7500,7500,3401
20250219,160300,2867815690,7500,7500,7500,7500,0
20250219,160200,2867815690,7500,7500,7500,7500,0
20250219,160100,2867815690,7500,7500,7500,7500,0
20250219,160000,2867815690,7500,7500,7500,7500,0
20250219,155900,2867815690,7500,7500,7500,7500,0
20250219,155800,2867815690,7500,7500,7500,7500,0
20250219,155700,2867815690,7500,7500,7500,7500,0
20250219,155600,2867815690,7500,7500,7500,7500,0
20250219,155500,2867815690,7500,7500,7500,7500,0
20250219,155400,2867815690,7500,7500,7500,7500,0
20250219,155300,2867815690,7500,7500,7500,7500,0
20250219,155200,2867815690,7500,7500,7500,7500,0
20250219,155100,2867815690,7500,7500,7500,7500,0
20250219,155000,2867815690,7500,7500,7500,7500,0
20250219,154900,2867815690,7500,7500,7500,7500,0
20250219,154800,2867815690,7500,7500,7500,7500,0
20250219,154700,2867815690,7500,7500,7500,7500,0
20250219,154600,2867815690,7500,7500,7500,7500,0
20250219,154500,2867815690,7500,7500,7500,7500,0
20250219,154400,2867815690,7500,7500,7500,7500,0
20250219,154300,2867815690,7500,7500,7500,7500,0
20250219,154200,2867815690,7500,7500,7500,7500,0
20250219,154100,2867815690,7500,7500,7500,7500,0
20250219,154000,2867815690,7500,7500,7500,7500,0
20250219,153900,2867815690,7500,7500,7500,7500,0
20250219,153800,2867815690,7500,7500,7500,7500,0
20250219,153700,2867815690,7500,7500,7500,7500,0
20250219,153600,2867815690,7500,7500,7500,7500,0
20250219,153500,2867815690,7500,7500,7500,7500,0
20250219,153400,2867815690,7500,7500,7500,7500,3401
20250219,153300,2867815690,7500,7500,7500,7500,0
20250219,153200,2867815690,7500,7500,7500,7500,0
20250219,153100,2867815690,7500,7500,7500,7500,0
20250219,153000,2867815690,7500,7500,7500,7500,3401
20250219,152900,2842308190,7510,7510,7510,7510,0
20250219,152800,2842308190,7510,7510,7510,7510,0
20250219,152700,2842308190,7510,7510,7510,7510,0
20250219,152600,2842308190,7510,7510,7510,7510,0
20250219,152500,2842308190,7510,7510,7510,7510,0
20250219,152400,2842308190,7510,7510,7510,7510,0
20250219,152300,2842308190,7510,7510,7510,7510,0
20250219,152200,2842308190,7510,7510,7510,7510,0
20250219,152100,2842308190,7510,7510,7510,7510,0
20250219,152000,2842308190,7510,7510,7510,7510,0
20250219,151900,2842308190,7510,7520,7520,7510,256
20250219,151800,2840383580,7520,7520,7520,7510,322
20250219,151700,2837963340,7510,7520,7520,7510,189
20250219,151600,2836542290,7510,7520,7520,7510,50
20250219,151500,2836166310,7520,7520,7520,7510,917
20250219,151400,2829270490,7510,7510,7520,7510,378
20250219,151300,2826431330,7510,7510,7520,7510,581
20250219,151200,2822064890,7510,7510,7520,7510,553
20250219,151100,2817907390,7520,7520,7520,7520,55
20250219,151000,2817493790,7520,7520,7520,7510,162
20250219,150900,2816276430,7510,7510,7520,7510,100
20250219,150800,2815525420,7510,7520,7520,7510,101
20250219,150700,2814765910,7510,7520,7520,7510,102
20250219,150600,2813998890,7520,7510,7520,7510,130
20250219,150500,2813021310,7520,7510,7520,7510,102
20250219,150400,2812255270,7510,7510,7510,7510,3
20250219,150300,2812232740,7510,7510,7510,7510,363
20250219,150200,2809506610,7520,7500,7520,7500,202
20250219,150100,2807988000,7500,7510,7510,7500,1074
20250219,150000,2799923990,7510,7520,7520,7510,2474
20250219,145900,2781321140,7520,7520,7520,7520,61
20250219,145800,2780862420,7530,7520,7530,7520,509
20250219,145700,2777033850,7520,7520,7520,7520,72
20250219,145600,2776492410,7520,7520,7520,7510,1064
20250219,145500,2768491150,7520,7530,7530,7520,5448
20250219,145400,2727514950,7530,7540,7540,7530,1164
20250219,145300,2718741680,7540,7540,7540,7540,27
20250219,145200,2718538100,7550,7540,7550,7530,978
20250219,145100,2711160530,7540,7540,7540,7530,56
20250219,145000,2710738320,7540,7540,7550,7530,143
20250219,144900,2709659990,7520,7540,7540,7520,1736
20250219,144800,2696571350,7530,7530,7540,7530,5091
20250219,144700,2658228730,7520,7530,7530,7520,32
20250219,144600,2657987800,7530,7530,7530,7520,743
20250219,144500,2652393030,7530,7530,7530,7530,12
20250219,144400,2652302670,7530,7530,7530,7520,29
20250219,144300,2652084330,7520,7530,7540,7520,560
20250219,144200,2647866690,7520,7530,7530,7520,690
20250219,144100,2642677670,7530,7530,7530,7520,97
20250219,144000,2641947330,7530,7530,7530,7530,300
20250219,143900,2639688330,7530,7530,7530,7530,158
20250219,143800,2638498590,7530,7520,7530,7520,308
20250219,143700,2636180370,7520,7530,7530,7520,1004
20250219,143600,2628628220,7530,7530,7530,7530,103
20250219,143500,2627852630,7520,7530,7530,7520,256
20250219,143400,2625924970,7530,7530,7530,7520,4
20250219,143300,2625894870,7530,7520,7530,7520,314
20250219,143200,2623532200,7530,7520,7530,7520,252
20250219,143100,2621637090,7520,7520,7520,7520,523
20250219,143000,2617704130,7520,7520,7520,7520,28
20250219,142900,2617493570,7520,7520,7520,7520,5
20250219,142800,2617455970,7520,7530,7540,7520,2080
20250219,142700,2601793650,7530,7530,7530,7530,32
20250219,142600,2601552690,7530,7530,7530,7530,0
20250219,142500,2601552690,7530,7530,7530,7530,1003
20250219,142400,2594000100,7530,7540,7550,7530,5270
20250219,142300,2554312080,7540,7530,7540,7530,1396
20250219,142200,2543786440,7530,7540,7540,7530,526
20250219,142100,2539822410,7540,7540,7540,7530,79
20250219,142000,2539226770,7540,7540,7540,7530,1223
20250219,141900,2530012330,7530,7530,7540,7530,2497
20250219,141800,2511208770,7530,7520,7530,7520,640
20250219,141700,2506394040,7520,7500,7530,7490,4739
20250219,141600,2470785930,7500,7510,7510,7490,183
20250219,141500,2469413530,7510,7500,7510,7500,103
20250219,141400,2468640030,7510,7510,7510,7500,551
20250219,141300,2464503950,7500,7500,7500,7500,930
20250219,141200,2457528950,7500,7490,7500,7490,210
20250219,141100,2455955950,7490,7500,7500,7490,4
20250219,141000,2455925970,7500,7490,7500,7490,511
20250219,140900,2452098270,7490,7500,7500,7490,36
20250219,140800,2451828610,7490,7490,7490,7490,102
20250219,140700,2451064630,7490,7490,7490,7490,100
20250219,140600,2450315630,7490,7500,7500,7490,69
20250219,140500,2449798150,7500,7500,7500,7490,471
20250219,140400,2446265680,7500,7480,7500,7480,146
20250219,140300,2445172150,7490,7490,7490,7490,133
20250219,140200,2444175980,7480,7480,7480,7480,21
20250219,140100,2444018900,7480,7480,7480,7480,99
20250219,140000,2443278380,7480,7460,7480,7460,587
20250219,135900,2438888690,7470,7460,7480,7460,1447
20250219,135800,2428084000,7470,7480,7480,7470,16
20250219,135700,2427964460,7460,7470,7480,7460,13
20250219,135600,2427867330,7470,7470,7470,7470,890
20250219,135500,2421219030,7460,7470,7470,7460,181
20250219,135400,2419868420,7460,7450,7460,7450,199
20250219,135300,2418383980,7460,7470,7470,7460,2
20250219,135200,2418369050,7460,7460,7460,7460,2
20250219,135100,2418354130,7450,7460,7460,7450,667
20250219,135000,2413384910,7470,7460,7470,7460,199
20250219,134900,2411900040,7460,7460,7460,7450,62
20250219,134800,2411437640,7460,7460,7460,7450,9
20250219,134700,2411370530,7460,7460,7460,7460,130
20250219,134600,2410400730,7460,7460,7460,7460,2
20250219,134500,2410385810,7470,7450,7470,7450,3337
20250219,134400,2385523140,7460,7460,7480,7460,1891
20250219,134300,2371415780,7480,7470,7480,7470,757
20250219,134200,2365760240,7480,7480,7480,7480,103
20250219,134100,2364989800,7490,7490,7490,7490,2
20250219,134000,2364974820,7480,7470,7480,7470,613
20250219,133900,2360391740,7470,7470,7480,7460,2258
20250219,133800,2343527170,7480,7470,7480,7470,24
20250219,133700,2343347850,7470,7470,7470,7470,2
20250219,133600,2343332910,7480,7470,7480,7470,3
20250219,133500,2343310490,7480,7470,7480,7470,3
20250219,133400,2343288070,7480,7490,7490,7480,324
20250219,133300,2340864520,7490,7490,7490,7480,334
20250219,133200,2338362880,7490,7480,7490,7480,3
20250219,133100,2338340430,7490,7490,7490,7490,1
20250219,133000,2338332940,7480,7480,7480,7480,2
20250219,132900,2338317980,7490,7480,7490,7480,12
20250219,132800,2338228200,7480,7480,7480,7480,1
20250219,132700,2338220720,7480,7490,7490,7480,5
20250219,132600,2338183290,7490,7480,7490,7480,89
20250219,132500,2337516700,7480,7480,7480,7480,0
20250219,132400,2337516700,7480,7480,7480,7480,2
20250219,132300,2337501740,7480,7480,7480,7480,52
20250219,132200,2337112780,7480,7490,7490,7480,264
20250219,132100,2335135560,7490,7490,7500,7490,397
20250219,132000,2332161630,7480,7470,7480,7470,60
20250219,131900,2331713420,7480,7480,7480,7480,51
20250219,131800,2331331940,7490,7480,7490,7470,167
20250219,131700,2330083990,7480,7490,7490,7480,1019
20250219,131600,2322461840,7480,7490,7490,7480,918
20250219,131500,2315586970,7500,7500,7500,7500,78
20250219,131400,2315001970,7500,7490,7500,7490,8
20250219,131300,2314941990,7490,7490,7490,7490,148
20250219,131200,2313833470,7490,7490,7490,7490,0
20250219,131100,2313833470,7490,7510,7510,7490,42
20250219,131000,2313518110,7520,7520,7520,7510,5
20250219,130900,2313480530,7520,7510,7520,7480,546
20250219,130800,2309385280,7510,7520,7520,7510,67
20250219,130700,2308881460,7510,7510,7510,7510,183
20250219,130600,2307507130,7500,7490,7500,7490,726
20250219,130500,2302062150,7480,7490,7490,7480,2
20250219,130400,2302047180,7480,7480,7500,7480,428
20250219,130300,2298845650,7490,7480,7490,7480,131
20250219,130200,2297864490,7480,7470,7480,7470,5
20250219,130100,2297827100,7470,7470,7470,7470,300
20250219,130000,2295586100,7490,7490,7490,7490,20
20250219,125900,2295436300,7490,7470,7490,7470,305
20250219,125800,2293157340,7460,7460,7470,7460,145
20250219,125700,2292075240,7470,7470,7470,7460,7
20250219,125600,2292022970,7460,7460,7460,7460,254
20250219,125500,2290128130,7460,7460,7460,7460,2
20250219,125400,2290113210,7460,7460,7470,7460,202
20250219,125300,2288606260,7450,7430,7450,7430,309
20250219,125200,2286304330,7430,7460,7470,7430,2631
20250219,125100,2266715750,7460,7460,7460,7460,232
20250219,125000,2264985030,7460,7460,7460,7460,0
20250219,124900,2264985030,7460,7460,7460,7460,485
20250219,124800,2261366930,7460,7450,7460,7450,2154
20250219,124700,2245319610,7460,7460,7460,7460,2030
20250219,124600,2230175810,7460,7480,7480,7460,4713
20250219,124500,2194968670,7490,7480,7490,7480,332
20250219,124400,2192482050,7490,7490,7490,7490,103
20250219,124300,2191710580,7490,7490,7490,7490,294
20250219,124200,2189508520,7490,7490,7490,7490,1138
20250219,124100,2180984900,7500,7500,7500,7500,106
20250219,124000,2180189900,7500,7500,7500,7500,81
20250219,123900,2179582400,7500,7500,7500,7500,0
20250219,123800,2179582400,7500,7500,7500,7500,510
20250219,123700,2175757400,7500,7520,7520,7500,1027
20250219,123600,2168054880,7500,7500,7520,7500,1446
20250219,123500,2157202000,7510,7500,7510,7500,593
20250219,123400,2152753340,7500,7500,7500,7500,101
20250219,123300,2151995840,7490,7490,7490,7490,0
20250219,123200,2151995840,7490,7500,7510,7490,801
20250219,123100,2145995340,7520,7510,7520,7510,300
20250219,123000,2143741340,7510,7500,7510,7500,579
20250219,122900,2139398560,7510,7510,7510,7510,148
20250219,122800,2138287080,7510,7510,7510,7510,805
20250219,122700,2132241530,7510,7500,7510,7500,2223
20250219,122600,2115557960,7500,7500,7500,7500,1
20250219,122500,2115550460,7500,7500,7500,7500,65
20250219,122400,2115062960,7500,7500,7500,7500,65
20250219,122300,2114575460,7500,7500,7500,7500,162
20250219,122200,2113360460,7500,7500,7500,7500,6
20250219,122100,2113315460,7500,7500,7500,7500,27
20250219,122000,2113112960,7510,7500,7510,7500,448
20250219,121900,2109752160,7490,7490,7490,7490,2
20250219,121800,2109737180,7490,7490,7490,7490,5
20250219,121700,2109699730,7490,7490,7500,7490,6
20250219,121600,2109654780,7490,7490,7490,7490,8
20250219,121500,2109594860,7500,7520,7520,7500,151
20250219,121400,2108462340,7520,7500,7520,7500,7
20250219,121300,2108409800,7510,7500,7510,7470,349
20250219,121200,2105799700,7500,7500,7500,7500,786
20250219,121100,2099904700,7500,7500,7500,7500,101
20250219,121000,2099147200,7500,7490,7500,7490,83
20250219,120900,2098524710,7480,7480,7480,7480,50
20250219,120800,2098150710,7480,7480,7480,7480,250
20250219,120700,2096280710,7480,7480,7480,7480,221
20250219,120600,2094627630,7480,7480,7480,7480,1
20250219,120500,2094620150,7470,7470,7470,7470,18
20250219,120400,2094485690,7470,7480,7480,7470,760
20250219,120300,2088801100,7470,7470,7470,7470,15
20250219,120200,2088689050,7470,7470,7480,7470,172
20250219,120100,2087404110,7480,7480,7480,7480,1
20250219,120000,2087396630,7470,7470,7470,7470,2
20250219,115900,2087381690,7480,7480,7480,7480,200
20250219,115800,2085885690,7480,7480,7480,7470,8
20250219,115700,2085825880,7480,7480,7480,7460,208
20250219,115600,2084274060,7480,7470,7480,7470,992
20250219,115500,2076863650,7480,7480,7480,7480,1
20250219,115400,2076856170,7470,7480,7480,7470,331
20250219,115300,2074382310,7480,7470,7480,7470,40
20250219,115200,2074083130,7480,7470,7480,7470,262
20250219,115100,2072125370,7470,7470,7470,7470,105
20250219,115000,2071341020,7470,7490,7490,7470,1292
20250219,114900,2061685770,7490,7470,7490,7470,2060
20250219,114800,2046297150,7470,7490,7490,7470,5953
20250219,114700,2001803150,7490,7490,7490,7490,22
20250219,114600,2001638370,7500,7500,7500,7500,2
20250219,114500,2001623370,7490,7500,7500,7490,89
20250219,114400,2000956440,7500,7500,7500,7500,5
20250219,114300,2000918940,7500,7500,7500,7500,329
20250219,114200,1998451440,7500,7480,7500,7480,147
20250219,114100,1997349550,7480,7480,7480,7480,50
20250219,114000,1996975550,7480,7480,7480,7480,144
20250219,113900,1995898430,7480,7500,7500,7480,210
20250219,113800,1994323630,7480,7500,7500,7480,65
20250219,113700,1993836150,7500,7500,7500,7500,1010
20250219,113600,1986261150,7480,7500,7500,7480,453
20250219,113500,1982868670,7490,7490,7490,7490,14
20250219,113400,1982763810,7480,7500,7500,7480,13
20250219,113300,1982666430,7480,7490,7490,7480,505
20250219,113200,1978888640,7480,7490,7490,7480,2680
20250219,113100,1958841240,7480,7490,7490,7480,2056
20250219,113000,1943442360,7490,7510,7510,7490,1253
20250219,112900,1934047570,7520,7520,7520,7520,210
20250219,112800,1932468370,7520,7520,7520,7520,35
20250219,112700,1932205170,7530,7510,7530,7510,1539
20250219,112600,1920628420,7500,7500,7500,7500,2
20250219,112500,1920613420,7510,7510,7510,7510,3
20250219,112400,1920590890,7500,7500,7500,7500,461
20250219,112300,1917133390,7520,7520,7520,7520,1100
20250219,112200,1908861390,7500,7510,7520,7490,738
20250219,112100,1903317760,7500,7500,7500,7500,242
20250219,112000,1901502760,7500,7500,7500,7480,370
20250219,111900,1898729760,7500,7500,7500,7500,20
20250219,111800,1898579760,7500,7500,7500,7500,100
20250219,111700,1897829760,7480,7510,7510,7480,1560
20250219,111600,1886152260,7510,7510,7510,7500,84
20250219,111500,1885521480,7510,7510,7510,7510,39
20250219,111400,1885228590,7500,7510,7510,7500,421
20250219,111300,1882071050,7530,7520,7530,7520,488
20250219,111200,1878400790,7520,7520,7520,7520,62
20250219,111100,1877934550,7500,7510,7510,7500,124
20250219,111000,1877003410,7480,7480,7490,7480,1790
20250219,110900,1863610110,7470,7470,7470,7460,383
20250219,110800,1860751850,7470,7510,7510,7470,1262
20250219,110700,1851318010,7480,7480,7480,7480,131
20250219,110600,1850338130,7480,7480,7480,7480,202
20250219,110500,1848827170,7480,7500,7510,7480,194
20250219,110400,1847375460,7500,7530,7530,7490,1356
20250219,110300,1837203380,7530,7540,7550,7520,959
20250219,110200,1829985030,7520,7540,7550,7520,3681
20250219,110100,1802224520,7540,7510,7550,7510,397
20250219,110000,1799236220,7510,7530,7540,7470,6005
20250219,105900,1754298970,7530,7520,7530,7510,1001
20250219,105800,1746768540,7520,7540,7540,7520,3214
20250219,105700,1722576590,7540,7540,7540,7520,1542
20250219,105600,1710950120,7520,7520,7530,7520,194
20250219,105500,1709490640,7520,7540,7540,7520,247
20250219,105400,1707630950,7530,7540,7540,7530,52
20250219,105300,1707239380,7540,7540,7540,7520,138
20250219,105200,1706199820,7540,7530,7540,7520,1045
20250219,105100,1698324250,7540,7530,7540,7530,512
20250219,105000,1694467480,7530,7520,7530,7520,297
20250219,104900,1692231640,7520,7520,7530,7500,1424
20250219,104800,1681523230,7510,7550,7550,7500,1025
20250219,104700,1673819020,7520,7510,7590,7510,3907
20250219,104600,1644255570,7510,7500,7510,7500,185
20250219,104500,1642867750,7500,7520,7520,7500,2004
20250219,104400,1627815430,7520,7510,7520,7510,597
20250219,104300,1623330470,7510,7520,7520,7510,707
20250219,104200,1618015180,7520,7510,7520,7510,430
20250219,104100,1614781590,7510,7490,7510,7480,3045
20250219,104000,1591947830,7490,7480,7500,7480,275
20250219,103900,1589888080,7480,7490,7490,7480,106
20250219,103800,1589094550,7490,7490,7490,7480,386
20250219,103700,1586206510,7490,7470,7490,7470,368
20250219,103600,1583455690,7470,7500,7500,7470,2163
20250219,103500,1567279900,7500,7500,7500,7480,516
20250219,103400,1563410740,7490,7490,7490,7490,742
20250219,103300,1557853160,7490,7500,7510,7490,1083
20250219,103200,1549736630,7500,7500,7500,7500,961
20250219,103100,1542529130,7500,7510,7510,7480,3677
20250219,103000,1515001300,7510,7490,7510,7470,2075
20250219,102900,1499470260,7500,7510,7520,7490,1989
20250219,102800,1484545900,7510,7510,7520,7500,3700
20250219,102700,1456758320,7520,7600,7600,7510,4087
20250219,102600,1425926270,7600,7540,7600,7540,9655
20250219,102500,1352655680,7540,7570,7580,7540,2476
20250219,102400,1333927850,7600,7580,7600,7530,10369
20250219,102300,1255363100,7570,7480,7590,7480,21011
20250219,102200,1097089870,7480,7480,7490,7480,1232
20250219,102100,1087865740,7490,7470,7490,7470,2116
20250219,102000,1072038420,7470,7460,7480,7460,361
20250219,101900,1069343530,7460,7460,7470,7450,375
20250219,101800,1066547740,7450,7450,7450,7450,524
20250219,101700,1062643940,7450,7470,7470,7450,427
20250219,101600,1059461120,7470,7470,7470,7470,1
20250219,101500,1059453650,7470,7490,7490,7470,2836
20250219,101400,1038262090,7490,7480,7490,7470,1556
20250219,101300,1026623890,7470,7470,7470,7460,2034
20250219,101200,1011440530,7480,7470,7480,7460,3303
20250219,101100,986759150,7470,7450,7470,7450,1587
20250219,101000,974920200,7460,7460,7470,7450,1219
20250219,100900,965837230,7470,7470,7470,7460,1047
20250219,100800,958016640,7470,7460,7480,7460,896
20250219,100700,951325780,7450,7460,7460,7450,395
20250219,100600,948382200,7470,7460,7470,7460,751
20250219,100500,942772240,7470,7460,7470,7460,560
20250219,100400,938590230,7450,7450,7460,7450,1401
20250219,100300,928145330,7460,7460,7460,7450,2084
20250219,100200,912606110,7450,7440,7450,7440,359
20250219,100100,909931580,7440,7460,7460,7440,2181
20250219,100000,893691560,7460,7450,7460,7450,2027
20250219,095900,878576330,7450,7440,7450,7440,445
20250219,095800,875265520,7430,7430,7430,7430,48
20250219,095700,874908880,7430,7420,7430,7420,1202
20250219,095600,865981390,7420,7440,7440,7420,2091
20250219,095500,850433610,7440,7460,7470,7440,2013
20250219,095400,835438030,7470,7450,7470,7450,2371
20250219,095300,817738550,7450,7460,7480,7450,2017
20250219,095200,802678710,7460,7480,7490,7460,643
20250219,095100,797873570,7470,7450,7490,7440,5582
20250219,095000,756195120,7440,7450,7460,7440,3024
20250219,094900,733674510,7440,7460,7460,7430,2768
20250219,094800,713080070,7440,7410,7470,7410,4153
20250219,094700,682164380,7410,7430,7440,7410,1021
20250219,094600,674588700,7440,7400,7440,7400,1548
20250219,094500,663110640,7400,7440,7440,7400,1559
20250219,094400,651573960,7430,7400,7440,7400,2170
20250219,094300,635471220,7430,7400,7430,7390,2759
20250219,094200,615041660,7420,7420,7420,7420,1
20250219,094100,615034240,7400,7400,7400,7390,2185
20250219,094000,598871930,7390,7440,7440,7390,2801
20250219,093900,578110540,7440,7420,7440,7420,577
20250219,093800,573823700,7420,7420,7430,7420,684
20250219,093700,568746900,7430,7430,7430,7420,1697
20250219,093600,556138200,7430,7410,7430,7410,2623
20250219,093500,536681870,7410,7400,7410,7400,373
20250219,093400,533920880,7400,7400,7410,7400,1425
20250219,093300,523373270,7410,7420,7420,7400,307
20250219,093200,521100990,7400,7410,7420,7400,345
20250219,093100,518543640,7410,7420,7420,7370,1434
20250219,093000,507936840,7410,7440,7440,7410,1282
20250219,092900,498422130,7440,7430,7440,7430,2424
20250219,092800,480392400,7430,7390,7440,7390,22831
20250219,092700,311370450,7400,7350,7400,7350,10176
20250219,092600,236340750,7360,7350,7360,7330,470
20250219,092500,232895160,7370,7350,7370,7330,989
20250219,092400,225623610,7350,7320,7350,7320,3001
20250219,092300,203595430,7320,7320,7330,7320,778
20250219,092200,197900460,7320,7320,7320,7320,17
20250219,092100,197776020,7320,7320,7320,7320,1677
20250219,092000,185500380,7320,7330,7340,7320,617
20250219,091900,180982390,7330,7320,7330,7320,759
20250219,091800,175426010,7320,7340,7340,7320,236
20250219,091700,173696690,7340,7330,7340,7330,41
20250219,091600,173395800,7330,7350,7350,7320,1358
20250219,091500,163454490,7350,7360,7360,7330,1259
20250219,091400,154214590,7360,7350,7360,7340,605
20250219,091300,149767700,7360,7360,7360,7350,937
20250219,091200,142872010,7360,7340,7360,7340,3173
20250219,091100,119539450,7340,7320,7340,7320,212
20250219,091000,117985420,7320,7350,7350,7320,1835
20250219,090900,104516590,7360,7360,7360,7340,1359
20250219,090800,94514920,7360,7350,7360,7320,1013
20250219,090700,87066870,7350,7290,7350,7290,842
20250219,090600,80884360,7300,7300,7300,7300,110
20250219,090500,80081360,7340,7300,7350,7300,2593
20250219,090400,61097940,7300,7380,7380,7280,558
20250219,090300,57003140,7380,7290,7380,7290,2102
20250219,090200,41614680,7290,7270,7290,7250,2720
20250219,090100,21821570,7270,7280,7280,7250,2507
20250219,090000,3586600,7290,7290,7290,7290,484