KissMeData/172670/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203600,5697211130,13030,13030,13030,13030,3126
20250219,203500,5697211130,13030,13030,13030,13030,0
20250219,203400,5697211130,13030,13030,13030,13030,0
20250219,203300,5697211130,13030,13030,13030,13030,0
20250219,203200,5697211130,13030,13030,13030,13030,0
20250219,203100,5697211130,13030,13030,13030,13030,0
20250219,203000,5697211130,13030,13030,13030,13030,0
20250219,202900,5697211130,13030,13030,13030,13030,0
20250219,202800,5697211130,13030,13030,13030,13030,0
20250219,202700,5697211130,13030,13030,13030,13030,0
20250219,202600,5697211130,13030,13030,13030,13030,0
20250219,202500,5697211130,13030,13030,13030,13030,0
20250219,202400,5697211130,13030,13030,13030,13030,0
20250219,202300,5697211130,13030,13030,13030,13030,0
20250219,202200,5697211130,13030,13030,13030,13030,0
20250219,202100,5697211130,13030,13030,13030,13030,0
20250219,202000,5697211130,13030,13030,13030,13030,0
20250219,201900,5697211130,13030,13030,13030,13030,0
20250219,201800,5697211130,13030,13030,13030,13030,0
20250219,201700,5697211130,13030,13030,13030,13030,0
20250219,201600,5697211130,13030,13030,13030,13030,0
20250219,201500,5697211130,13030,13030,13030,13030,0
20250219,201400,5697211130,13030,13030,13030,13030,0
20250219,201300,5697211130,13030,13030,13030,13030,0
20250219,201200,5697211130,13030,13030,13030,13030,0
20250219,201100,5697211130,13030,13030,13030,13030,0
20250219,201000,5697211130,13030,13030,13030,13030,0
20250219,200900,5697211130,13030,13030,13030,13030,0
20250219,200800,5697211130,13030,13030,13030,13030,0
20250219,200700,5697211130,13030,13030,13030,13030,0
20250219,200600,5697211130,13030,13030,13030,13030,3126
20250219,200500,5697211130,13030,13030,13030,13030,0
20250219,200400,5697211130,13030,13030,13030,13030,0
20250219,200300,5697211130,13030,13030,13030,13030,0
20250219,200200,5697211130,13030,13030,13030,13030,0
20250219,200100,5697211130,13030,13030,13030,13030,0
20250219,200000,5697211130,13030,13030,13030,13030,0
20250219,195900,5697211130,13030,13030,13030,13030,0
20250219,195800,5697211130,13030,13030,13030,13030,0
20250219,195700,5697211130,13030,13030,13030,13030,0
20250219,195600,5697211130,13030,13030,13030,13030,0
20250219,195500,5697211130,13030,13030,13030,13030,0
20250219,195400,5697211130,13030,13030,13030,13030,0
20250219,195300,5697211130,13030,13030,13030,13030,0
20250219,195200,5697211130,13030,13030,13030,13030,0
20250219,195100,5697211130,13030,13030,13030,13030,0
20250219,195000,5697211130,13030,13030,13030,13030,0
20250219,194900,5697211130,13030,13030,13030,13030,0
20250219,194800,5697211130,13030,13030,13030,13030,0
20250219,194700,5697211130,13030,13030,13030,13030,0
20250219,194600,5697211130,13030,13030,13030,13030,0
20250219,194500,5697211130,13030,13030,13030,13030,0
20250219,194400,5697211130,13030,13030,13030,13030,0
20250219,194300,5697211130,13030,13030,13030,13030,0
20250219,194200,5697211130,13030,13030,13030,13030,0
20250219,194100,5697211130,13030,13030,13030,13030,0
20250219,194000,5697211130,13030,13030,13030,13030,0
20250219,193900,5697211130,13030,13030,13030,13030,0
20250219,193800,5697211130,13030,13030,13030,13030,0
20250219,193700,5697211130,13030,13030,13030,13030,0
20250219,193600,5697211130,13030,13030,13030,13030,3126
20250219,193500,5697211130,13030,13030,13030,13030,0
20250219,193400,5697211130,13030,13030,13030,13030,0
20250219,193300,5697211130,13030,13030,13030,13030,0
20250219,193200,5697211130,13030,13030,13030,13030,0
20250219,193100,5697211130,13030,13030,13030,13030,0
20250219,193000,5697211130,13030,13030,13030,13030,0
20250219,192900,5697211130,13030,13030,13030,13030,0
20250219,192800,5697211130,13030,13030,13030,13030,0
20250219,192700,5697211130,13030,13030,13030,13030,0
20250219,192600,5697211130,13030,13030,13030,13030,0
20250219,192500,5697211130,13030,13030,13030,13030,0
20250219,192400,5697211130,13030,13030,13030,13030,0
20250219,192300,5697211130,13030,13030,13030,13030,0
20250219,192200,5697211130,13030,13030,13030,13030,0
20250219,192100,5697211130,13030,13030,13030,13030,0
20250219,192000,5697211130,13030,13030,13030,13030,0
20250219,191900,5697211130,13030,13030,13030,13030,0
20250219,191800,5697211130,13030,13030,13030,13030,0
20250219,191700,5697211130,13030,13030,13030,13030,0
20250219,191600,5697211130,13030,13030,13030,13030,0
20250219,191500,5697211130,13030,13030,13030,13030,0
20250219,191400,5697211130,13030,13030,13030,13030,0
20250219,191300,5697211130,13030,13030,13030,13030,0
20250219,191200,5697211130,13030,13030,13030,13030,0
20250219,191100,5697211130,13030,13030,13030,13030,0
20250219,191000,5697211130,13030,13030,13030,13030,0
20250219,190900,5697211130,13030,13030,13030,13030,0
20250219,190800,5697211130,13030,13030,13030,13030,0
20250219,190700,5697211130,13030,13030,13030,13030,0
20250219,190600,5697211130,13030,13030,13030,13030,3126
20250219,190500,5697211130,13030,13030,13030,13030,0
20250219,190400,5697211130,13030,13030,13030,13030,0
20250219,190300,5697211130,13030,13030,13030,13030,0
20250219,190200,5697211130,13030,13030,13030,13030,0
20250219,190100,5697211130,13030,13030,13030,13030,0
20250219,190000,5697211130,13030,13030,13030,13030,0
20250219,185900,5697211130,13030,13030,13030,13030,0
20250219,185800,5697211130,13030,13030,13030,13030,0
20250219,185700,5697211130,13030,13030,13030,13030,0
20250219,185600,5697211130,13030,13030,13030,13030,0
20250219,185500,5697211130,13030,13030,13030,13030,0
20250219,185400,5697211130,13030,13030,13030,13030,0
20250219,185300,5697211130,13030,13030,13030,13030,0
20250219,185200,5697211130,13030,13030,13030,13030,0
20250219,185100,5697211130,13030,13030,13030,13030,0
20250219,185000,5697211130,13030,13030,13030,13030,0
20250219,184900,5697211130,13030,13030,13030,13030,0
20250219,184800,5697211130,13030,13030,13030,13030,0
20250219,184700,5697211130,13030,13030,13030,13030,0
20250219,184600,5697211130,13030,13030,13030,13030,0
20250219,184500,5697211130,13030,13030,13030,13030,0
20250219,184400,5697211130,13030,13030,13030,13030,0
20250219,184300,5697211130,13030,13030,13030,13030,0
20250219,184200,5697211130,13030,13030,13030,13030,0
20250219,184100,5697211130,13030,13030,13030,13030,0
20250219,184000,5697211130,13030,13030,13030,13030,0
20250219,183900,5697211130,13030,13030,13030,13030,0
20250219,183800,5697211130,13030,13030,13030,13030,0
20250219,183700,5697211130,13030,13030,13030,13030,0
20250219,183600,5697211130,13030,13030,13030,13030,3126
20250219,183500,5697211130,13030,13030,13030,13030,0
20250219,183400,5697211130,13030,13030,13030,13030,0
20250219,183300,5697211130,13030,13030,13030,13030,0
20250219,183200,5697211130,13030,13030,13030,13030,0
20250219,183100,5697211130,13030,13030,13030,13030,0
20250219,183000,5697211130,13030,13030,13030,13030,0
20250219,182900,5697211130,13030,13030,13030,13030,0
20250219,182800,5697211130,13030,13030,13030,13030,0
20250219,182700,5697211130,13030,13030,13030,13030,0
20250219,182600,5697211130,13030,13030,13030,13030,0
20250219,182500,5697211130,13030,13030,13030,13030,0
20250219,182400,5697211130,13030,13030,13030,13030,0
20250219,182300,5697211130,13030,13030,13030,13030,0
20250219,182200,5697211130,13030,13030,13030,13030,0
20250219,182100,5697211130,13030,13030,13030,13030,0
20250219,182000,5697211130,13030,13030,13030,13030,0
20250219,181900,5697211130,13030,13030,13030,13030,0
20250219,181800,5697211130,13030,13030,13030,13030,0
20250219,181700,5697211130,13030,13030,13030,13030,0
20250219,181600,5697211130,13030,13030,13030,13030,0
20250219,181500,5697211130,13030,13030,13030,13030,0
20250219,181400,5697211130,13030,13030,13030,13030,0
20250219,181300,5697211130,13030,13030,13030,13030,0
20250219,181200,5697211130,13030,13030,13030,13030,0
20250219,181100,5697211130,13030,13030,13030,13030,0
20250219,181000,5697211130,13030,13030,13030,13030,0
20250219,180900,5697211130,13030,13030,13030,13030,0
20250219,180800,5697211130,13030,13030,13030,13030,0
20250219,180700,5697211130,13030,13030,13030,13030,0
20250219,180600,5697211130,13030,13030,13030,13030,3126
20250219,180500,5697211130,13030,13030,13030,13030,0
20250219,180400,5697211130,13030,13030,13030,13030,0
20250219,180300,5697211130,13030,13030,13030,13030,0
20250219,180200,5697211130,13030,13030,13030,13030,0
20250219,180100,5697211130,13030,13030,13030,13030,0
20250219,180000,5697211130,13030,13030,13030,13030,0
20250219,175900,5697211130,13030,13030,13030,13030,0
20250219,175800,5697211130,13030,13030,13030,13030,0
20250219,175700,5697211130,13030,13030,13030,13030,0
20250219,175600,5697211130,13030,13030,13030,13030,0
20250219,175500,5697211130,13030,13030,13030,13030,0
20250219,175400,5697211130,13030,13030,13030,13030,0
20250219,175300,5697211130,13030,13030,13030,13030,0
20250219,175200,5697211130,13030,13030,13030,13030,0
20250219,175100,5697211130,13030,13030,13030,13030,0
20250219,175000,5697211130,13030,13030,13030,13030,0
20250219,174900,5697211130,13030,13030,13030,13030,0
20250219,174800,5697211130,13030,13030,13030,13030,0
20250219,174700,5697211130,13030,13030,13030,13030,0
20250219,174600,5697211130,13030,13030,13030,13030,0
20250219,174500,5697211130,13030,13030,13030,13030,0
20250219,174400,5697211130,13030,13030,13030,13030,0
20250219,174300,5697211130,13030,13030,13030,13030,0
20250219,174200,5697211130,13030,13030,13030,13030,0
20250219,174100,5697211130,13030,13030,13030,13030,0
20250219,174000,5697211130,13030,13030,13030,13030,0
20250219,173900,5697211130,13030,13030,13030,13030,0
20250219,173800,5697211130,13030,13030,13030,13030,0
20250219,173700,5697211130,13030,13030,13030,13030,0
20250219,173600,5697211130,13030,13030,13030,13030,3126
20250219,173500,5697211130,13030,13030,13030,13030,0
20250219,173400,5697211130,13030,13030,13030,13030,0
20250219,173300,5697211130,13030,13030,13030,13030,0
20250219,173200,5697211130,13030,13030,13030,13030,0
20250219,173100,5697211130,13030,13030,13030,13030,0
20250219,173000,5697211130,13030,13030,13030,13030,0
20250219,172900,5697211130,13030,13030,13030,13030,0
20250219,172800,5697211130,13030,13030,13030,13030,0
20250219,172700,5697211130,13030,13030,13030,13030,0
20250219,172600,5697211130,13030,13030,13030,13030,0
20250219,172500,5697211130,13030,13030,13030,13030,0
20250219,172400,5697211130,13030,13030,13030,13030,0
20250219,172300,5697211130,13030,13030,13030,13030,0
20250219,172200,5697211130,13030,13030,13030,13030,0
20250219,172100,5697211130,13030,13030,13030,13030,0
20250219,172000,5697211130,13030,13030,13030,13030,0
20250219,171900,5697211130,13030,13030,13030,13030,0
20250219,171800,5697211130,13030,13030,13030,13030,0
20250219,171700,5697211130,13030,13030,13030,13030,0
20250219,171600,5697211130,13030,13030,13030,13030,0
20250219,171500,5697211130,13030,13030,13030,13030,0
20250219,171400,5697211130,13030,13030,13030,13030,0
20250219,171300,5697211130,13030,13030,13030,13030,0
20250219,171200,5697211130,13030,13030,13030,13030,0
20250219,171100,5697211130,13030,13030,13030,13030,0
20250219,171000,5697211130,13030,13030,13030,13030,0
20250219,170900,5697211130,13030,13030,13030,13030,0
20250219,170800,5697211130,13030,13030,13030,13030,0
20250219,170700,5697211130,13030,13030,13030,13030,0
20250219,170600,5697211130,13030,13030,13030,13030,3126
20250219,170500,5697211130,13030,13030,13030,13030,0
20250219,170400,5697211130,13030,13030,13030,13030,0
20250219,170300,5697211130,13030,13030,13030,13030,0
20250219,170200,5697211130,13030,13030,13030,13030,0
20250219,170100,5697211130,13030,13030,13030,13030,0
20250219,170000,5697211130,13030,13030,13030,13030,0
20250219,165900,5697211130,13030,13030,13030,13030,0
20250219,165800,5697211130,13030,13030,13030,13030,0
20250219,165700,5697211130,13030,13030,13030,13030,0
20250219,165600,5697211130,13030,13030,13030,13030,0
20250219,165500,5697211130,13030,13030,13030,13030,0
20250219,165400,5697211130,13030,13030,13030,13030,0
20250219,165300,5697211130,13030,13030,13030,13030,0
20250219,165200,5697211130,13030,13030,13030,13030,0
20250219,165100,5697211130,13030,13030,13030,13030,0
20250219,165000,5697211130,13030,13030,13030,13030,0
20250219,164900,5697211130,13030,13030,13030,13030,0
20250219,164800,5697211130,13030,13030,13030,13030,0
20250219,164700,5697211130,13030,13030,13030,13030,0
20250219,164600,5697211130,13030,13030,13030,13030,0
20250219,164500,5697211130,13030,13030,13030,13030,0
20250219,164400,5697211130,13030,13030,13030,13030,0
20250219,164300,5697211130,13030,13030,13030,13030,0
20250219,164200,5697211130,13030,13030,13030,13030,0
20250219,164100,5697211130,13030,13030,13030,13030,0
20250219,164000,5697211130,13030,13030,13030,13030,0
20250219,163900,5697211130,13030,13030,13030,13030,0
20250219,163800,5697211130,13030,13030,13030,13030,0
20250219,163700,5697211130,13030,13030,13030,13030,0
20250219,163600,5697211130,13030,13030,13030,13030,3126
20250219,163500,5697211130,13030,13030,13030,13030,0
20250219,163400,5697211130,13030,13030,13030,13030,0
20250219,163300,5697211130,13030,13030,13030,13030,0
20250219,163200,5697211130,13030,13030,13030,13030,0
20250219,163100,5697211130,13030,13030,13030,13030,0
20250219,163000,5697211130,13030,13030,13030,13030,0
20250219,162900,5697211130,13030,13030,13030,13030,0
20250219,162800,5697211130,13030,13030,13030,13030,0
20250219,162700,5697211130,13030,13030,13030,13030,0
20250219,162600,5697211130,13030,13030,13030,13030,0
20250219,162500,5697211130,13030,13030,13030,13030,0
20250219,162400,5697211130,13030,13030,13030,13030,0
20250219,162300,5697211130,13030,13030,13030,13030,0
20250219,162200,5697211130,13030,13030,13030,13030,0
20250219,162100,5697211130,13030,13030,13030,13030,0
20250219,162000,5697211130,13030,13030,13030,13030,0
20250219,161900,5697211130,13030,13030,13030,13030,0
20250219,161800,5697211130,13030,13030,13030,13030,0
20250219,161700,5697211130,13030,13030,13030,13030,0
20250219,161600,5697211130,13030,13030,13030,13030,0
20250219,161500,5697211130,13030,13030,13030,13030,0
20250219,161400,5697211130,13030,13030,13030,13030,0
20250219,161300,5697211130,13030,13030,13030,13030,0
20250219,161200,5697211130,13030,13030,13030,13030,0
20250219,161100,5697211130,13030,13030,13030,13030,0
20250219,161000,5697211130,13030,13030,13030,13030,0
20250219,160900,5697211130,13030,13030,13030,13030,0
20250219,160800,5697211130,13030,13030,13030,13030,0
20250219,160700,5697211130,13030,13030,13030,13030,0
20250219,160600,5697211130,13030,13030,13030,13030,3126
20250219,160500,5697211130,13030,13030,13030,13030,0
20250219,160400,5697211130,13030,13030,13030,13030,0
20250219,160300,5697211130,13030,13030,13030,13030,0
20250219,160200,5697211130,13030,13030,13030,13030,0
20250219,160100,5697211130,13030,13030,13030,13030,0
20250219,160000,5697211130,13030,13030,13030,13030,0
20250219,155900,5697211130,13030,13030,13030,13030,0
20250219,155800,5697211130,13030,13030,13030,13030,0
20250219,155700,5697211130,13030,13030,13030,13030,0
20250219,155600,5697211130,13030,13030,13030,13030,0
20250219,155500,5697211130,13030,13030,13030,13030,0
20250219,155400,5697211130,13030,13030,13030,13030,0
20250219,155300,5697211130,13030,13030,13030,13030,0
20250219,155200,5697211130,13030,13030,13030,13030,0
20250219,155100,5697211130,13030,13030,13030,13030,0
20250219,155000,5697211130,13030,13030,13030,13030,0
20250219,154900,5697211130,13030,13030,13030,13030,0
20250219,154800,5697211130,13030,13030,13030,13030,0
20250219,154700,5697211130,13030,13030,13030,13030,0
20250219,154600,5697211130,13030,13030,13030,13030,0
20250219,154500,5697211130,13030,13030,13030,13030,0
20250219,154400,5697211130,13030,13030,13030,13030,0
20250219,154300,5697211130,13030,13030,13030,13030,0
20250219,154200,5697211130,13030,13030,13030,13030,0
20250219,154100,5697211130,13030,13030,13030,13030,0
20250219,154000,5697211130,13030,13030,13030,13030,0
20250219,153900,5697211130,13030,13030,13030,13030,0
20250219,153800,5697211130,13030,13030,13030,13030,0
20250219,153700,5697211130,13030,13030,13030,13030,0
20250219,153600,5697211130,13030,13030,13030,13030,3126
20250219,153500,5697211130,13030,13030,13030,13030,0
20250219,153400,5697211130,13030,13030,13030,13030,0
20250219,153300,5697211130,13030,13030,13030,13030,0
20250219,153200,5697211130,13030,13030,13030,13030,0
20250219,153100,5697211130,13030,13030,13030,13030,0
20250219,153000,5697211130,13030,13030,13030,13030,3126
20250219,152900,5656479350,13030,13030,13030,13030,0
20250219,152800,5656479350,13030,13030,13030,13030,0
20250219,152700,5656479350,13030,13030,13030,13030,0
20250219,152600,5656479350,13030,13030,13030,13030,0
20250219,152500,5656479350,13030,13030,13030,13030,0
20250219,152400,5656479350,13030,13030,13030,13030,0
20250219,152300,5656479350,13030,13030,13030,13030,0
20250219,152200,5656479350,13030,13030,13030,13030,0
20250219,152100,5656479350,13030,13030,13030,13030,0
20250219,152000,5656479350,13030,13030,13030,13030,0
20250219,151900,5656479350,13030,13010,13030,13000,1950
20250219,151800,5631102920,13010,13000,13010,13000,294
20250219,151700,5627280770,13010,13010,13010,13000,190
20250219,151600,5624809570,13020,12960,13020,12960,5026
20250219,151500,5559479130,12960,13010,13010,12960,15477
20250219,151400,5358355340,13010,13020,13020,13010,517
20250219,151300,5351627720,13010,13010,13020,13010,716
20250219,151200,5342310530,13010,13010,13010,13010,151
20250219,151100,5340346020,13010,13020,13020,13010,2861
20250219,151000,5303116110,13030,13030,13030,13020,544
20250219,150900,5296030630,13040,13040,13050,13030,1257
20250219,150800,5279645400,13040,13040,13040,13040,2070
20250219,150700,5252652600,13040,13040,13040,13030,1727
20250219,150600,5230132640,13030,13030,13040,13030,224
20250219,150500,5227213720,13020,13030,13030,13020,815
20250219,150400,5216595460,13040,13030,13040,13030,180
20250219,150300,5214248370,13030,13030,13030,13030,960
20250219,150200,5201739570,13030,13040,13040,13030,688
20250219,150100,5192774900,13040,13040,13040,13040,887
20250219,150000,5181208420,13040,13050,13050,13040,74
20250219,145900,5180243450,13050,13060,13060,13050,272
20250219,145800,5176692220,13060,13040,13060,13040,386
20250219,145700,5171651180,13060,13040,13060,13040,141
20250219,145600,5169810880,13060,13050,13060,13050,210
20250219,145500,5167069880,13050,13040,13050,13040,100
20250219,145400,5165765480,13030,13030,13030,13030,0
20250219,145300,5165765480,13030,13030,13030,13030,31
20250219,145200,5165361550,13020,13020,13020,13020,0
20250219,145100,5165361550,13020,13030,13030,13020,50
20250219,145000,5164710320,13020,13050,13050,13020,461
20250219,144900,5158694670,13060,13060,13060,13060,64
20250219,144800,5157858830,13060,13060,13070,13060,77
20250219,144700,5156852860,13060,13060,13060,13060,110
20250219,144600,5155416260,13050,13070,13070,13050,542
20250219,144500,5148332720,13060,13080,13080,13060,1255
20250219,144400,5131939540,13070,13060,13070,13060,265
20250219,144300,5128477980,13060,13060,13060,13060,33
20250219,144200,5128047000,13060,13050,13060,13050,347
20250219,144100,5123515220,13050,13050,13050,13050,185
20250219,144000,5121100970,13050,13050,13050,13050,184
20250219,143900,5118699770,13030,13030,13030,13020,61
20250219,143800,5117905030,13030,13040,13040,13030,209
20250219,143700,5115180500,13040,13020,13040,13020,115
20250219,143600,5113681720,13030,13010,13030,13010,492
20250219,143500,5107277400,13010,13000,13020,13000,1872
20250219,143400,5082930190,13010,13010,13010,13010,518
20250219,143300,5076191010,13010,13020,13020,13010,1301
20250219,143200,5059264360,13020,13010,13020,13010,208
20250219,143100,5056557620,13010,13020,13030,13010,708
20250219,143000,5047346230,13040,13040,13040,13040,6
20250219,142900,5047267990,13040,13010,13040,13010,299
20250219,142800,5043370140,13040,13010,13040,13010,1579
20250219,142700,5022825760,13040,13030,13040,13010,1158
20250219,142600,5007750950,13040,13030,13040,13020,1988
20250219,142500,4981852470,13030,13040,13040,13030,227
20250219,142400,4978892940,13040,13050,13050,13040,407
20250219,142300,4973585640,13050,13050,13050,13050,276
20250219,142200,4969983840,13050,13050,13050,13050,137
20250219,142100,4968195990,13050,13050,13050,13050,500
20250219,142000,4961670990,13060,13060,13060,13060,100
20250219,141900,4960364990,13060,13050,13060,13050,4
20250219,141800,4960312780,13050,13060,13060,13050,56
20250219,141700,4959581960,13050,13050,13060,13050,1647
20250219,141600,4938088580,13050,13060,13060,13050,1081
20250219,141500,4923974720,13060,13060,13060,13060,5
20250219,141400,4923909420,13070,13060,13070,13060,386
20250219,141300,4918867090,13060,13060,13060,13060,44
20250219,141200,4918292450,13060,13070,13070,13060,509
20250219,141100,4911639850,13070,13080,13080,13070,480
20250219,141000,4905362450,13080,13090,13090,13080,674
20250219,140900,4896546520,13090,13090,13090,13090,121
20250219,140800,4894962630,13090,13090,13090,13090,29
20250219,140700,4894583020,13090,13090,13090,13090,9
20250219,140600,4894465210,13090,13090,13090,13090,159
20250219,140500,4892383900,13080,13090,13090,13080,229
20250219,140400,4889386340,13090,13090,13090,13090,16
20250219,140300,4889176900,13080,13090,13090,13080,450
20250219,140200,4883290240,13090,13080,13090,13080,658
20250219,140100,4874680170,13080,13080,13080,13080,100
20250219,140000,4873372170,13070,13080,13090,13070,475
20250219,135900,4867163670,13080,13080,13080,13070,472
20250219,135800,4860989990,13070,13070,13070,13070,770
20250219,135700,4850926090,13070,13070,13080,13070,98
20250219,135600,4849645220,13090,13090,13090,13070,963
20250219,135500,4837047610,13090,13090,13090,13090,232
20250219,135400,4834010730,13100,13100,13100,13090,17
20250219,135300,4833788080,13090,13120,13120,13090,1079
20250219,135200,4819663900,13100,13110,13110,13100,571
20250219,135100,4812183430,13120,13120,13120,13120,119
20250219,135000,4810622150,13120,13140,13140,13120,241
20250219,134900,4807459450,13140,13120,13140,13120,338
20250219,134800,4803018230,13140,13120,13140,13120,2575
20250219,134700,4769222730,13120,13120,13130,13120,259
20250219,134600,4765824550,13120,13140,13140,13120,216
20250219,134500,4762989230,13160,13160,13160,13160,24
20250219,134400,4762673390,13160,13140,13160,13100,385
20250219,134300,4757616020,13140,13110,13140,13110,295
20250219,134200,4753743450,13120,13120,13120,13120,1
20250219,134100,4753730330,13130,13110,13130,13110,307
20250219,134000,4749703310,13110,13100,13120,13100,138
20250219,133900,4747894590,13090,13100,13100,13090,756
20250219,133800,4737991140,13100,13100,13100,13100,658
20250219,133700,4729371340,13100,13110,13110,13100,715
20250219,133600,4720000830,13110,13120,13120,13110,584
20250219,133500,4712339000,13120,13120,13130,13120,612
20250219,133400,4704309060,13120,13120,13120,13120,38
20250219,133300,4703810500,13140,13140,13140,13130,36
20250219,133200,4703337560,13140,13140,13150,13140,1063
20250219,133100,4689363520,13140,13140,13140,13140,0
20250219,133000,4689363520,13140,13140,13140,13140,80
20250219,132900,4688312320,13140,13140,13140,13140,1
20250219,132800,4688299180,13100,13100,13100,13100,150
20250219,132700,4686334180,13100,13120,13120,13100,90
20250219,132600,4685154670,13120,13120,13120,13120,4
20250219,132500,4685102190,13120,13120,13120,13110,14
20250219,132400,4684918530,13110,13100,13110,13100,210
20250219,132300,4682167430,13140,13110,13140,13100,153
20250219,132200,4680162950,13100,13100,13100,13100,0
20250219,132100,4680162950,13100,13100,13100,13100,3
20250219,132000,4680123650,13100,13090,13100,13090,18
20250219,131900,4679887960,13090,13110,13110,13090,394
20250219,131800,4674724720,13150,13100,13150,13100,79
20250219,131700,4673686320,13150,13120,13150,13110,110
20250219,131600,4672244100,13120,13140,13140,13120,588
20250219,131500,4664527300,13150,13150,13150,13150,58
20250219,131400,4663764600,13150,13160,13160,13150,290
20250219,131300,4659950950,13150,13150,13150,13150,501
20250219,131200,4653362800,13140,13180,13200,13140,459
20250219,131100,4647327090,13140,13150,13150,13140,1466
20250219,131000,4628049410,13180,13150,13180,13150,219
20250219,130900,4625168960,13140,13200,13200,13140,620
20250219,130800,4617016590,13200,13190,13200,13190,208
20250219,130700,4614271190,13200,13140,13200,13140,1756
20250219,130600,4591120220,13200,13190,13200,13190,515
20250219,130500,4584323420,13200,13200,13200,13170,266
20250219,130400,4580817080,13170,13130,13180,13120,3890
20250219,130300,4529605340,13100,13090,13100,13090,198
20250219,130200,4527013420,13090,13090,13090,13090,0
20250219,130100,4527013420,13090,13090,13140,13060,121
20250219,130000,4525427260,13060,13050,13060,13040,237
20250219,125900,4522332250,13020,13020,13020,13020,1
20250219,125800,4522319230,13060,13020,13060,13020,54
20250219,125700,4521614150,13010,13000,13060,13000,1543
20250219,125600,4501476500,13000,13030,13040,13000,7552
20250219,125500,4403173860,13030,13060,13060,13030,2920
20250219,125400,4365101330,13050,13050,13050,13050,72
20250219,125300,4364161730,13050,13040,13080,13040,157
20250219,125200,4362108330,13040,13060,13060,13040,2705
20250219,125100,4326818310,13060,13050,13060,13050,357
20250219,125000,4322158940,13060,13050,13060,13050,268
20250219,124900,4318661450,13050,13060,13060,13050,288
20250219,124800,4314901550,13040,13050,13050,13040,111
20250219,124700,4313454010,13050,13060,13060,13050,3607
20250219,124600,4266369740,13060,13060,13060,13060,6
20250219,124500,4266291380,13060,13060,13100,13050,565
20250219,124400,4258916480,13050,13060,13060,13050,368
20250219,124300,4254112010,13060,13070,13100,13050,1964
20250219,124200,4228448350,13070,13090,13090,13070,1715
20250219,124100,4206009200,13100,13090,13100,13090,303
20250219,124000,4202042030,13090,13110,13130,13090,1807
20250219,123900,4178366820,13130,13110,13130,13110,3
20250219,123800,4178327470,13110,13110,13110,13110,502
20250219,123700,4171746250,13120,13120,13120,13110,512
20250219,123600,4165032760,13110,13140,13140,13110,32
20250219,123500,4164612640,13110,13110,13110,13110,37
20250219,123400,4164127570,13110,13110,13110,13100,470
20250219,123300,4157966420,13110,13150,13150,13110,102
20250219,123200,4156625160,13110,13130,13150,13110,2323
20250219,123100,4126146040,13130,13130,13130,13130,249
20250219,123000,4122876670,13130,13150,13150,13130,55
20250219,122900,4122153960,13150,13150,13150,13150,2
20250219,122800,4122127660,13140,13150,13150,13140,31
20250219,122700,4121720220,13160,13160,13160,13150,507
20250219,122600,4115048880,13150,13140,13160,13140,470
20250219,122500,4108872700,13140,13160,13160,13140,370
20250219,122400,4104006250,13160,13140,13160,13140,722
20250219,122300,4094516330,13140,13130,13140,13130,61
20250219,122200,4093714940,13130,13130,13130,13130,139
20250219,122100,4091889870,13130,13130,13130,13130,190
20250219,122000,4089395170,13130,13120,13130,13120,38
20250219,121900,4088896540,13120,13120,13120,13120,149
20250219,121800,4086941660,13110,13110,13110,13110,15
20250219,121700,4086745010,13110,13110,13110,13110,50
20250219,121600,4086089510,13120,13110,13120,13100,426
20250219,121500,4080506110,13120,13110,13120,13110,12
20250219,121400,4080348690,13110,13110,13120,13110,59
20250219,121300,4079574700,13120,13120,13120,13120,7
20250219,121200,4079482860,13100,13100,13100,13100,163
20250219,121100,4077347560,13100,13100,13110,13100,256
20250219,121000,4073993030,13120,13100,13120,13100,210
20250219,120900,4071240030,13100,13100,13100,13100,294
20250219,120800,4067388630,13100,13110,13110,13100,65
20250219,120700,4066536630,13100,13100,13100,13100,0
20250219,120600,4066536630,13100,13100,13100,13100,50
20250219,120500,4065881630,13100,13110,13110,13100,52
20250219,120400,4065199930,13100,13120,13140,13100,443
20250219,120300,4059390030,13120,13130,13130,13120,2
20250219,120200,4059363780,13130,13130,13130,13130,81
20250219,120100,4058300250,13140,13140,13140,13140,48
20250219,120000,4057669530,13110,13110,13110,13110,85
20250219,115900,4056555180,13110,13110,13110,13110,102
20250219,115800,4055217960,13080,13080,13080,13080,5
20250219,115700,4055152560,13080,13090,13090,13080,278
20250219,115600,4051515000,13110,13090,13110,13090,211
20250219,115500,4048752990,13080,13080,13080,13080,100
20250219,115400,4047444990,13090,13090,13090,13080,72
20250219,115300,4046503010,13090,13090,13090,13080,199
20250219,115200,4043898110,13080,13100,13100,13080,192
20250219,115100,4041385750,13160,13160,13160,13160,3
20250219,115000,4041346270,13070,13140,13140,13070,2006
20250219,114900,4015027250,13140,13160,13160,13140,1633
20250219,114800,3993552880,13160,13160,13160,13150,274
20250219,114700,3989947090,13160,13160,13160,13150,528
20250219,114600,3982998630,13150,13150,13150,13150,100
20250219,114500,3981683630,13140,13130,13140,13130,250
20250219,114400,3978400130,13120,13110,13120,13110,270
20250219,114300,3974858260,13100,13100,13110,13100,66
20250219,114200,3973993650,13100,13100,13100,13100,216
20250219,114100,3971164050,13070,13100,13100,13070,224
20250219,114000,3968232540,13060,13060,13070,13050,1389
20250219,113900,3950101270,13070,13070,13070,13060,1235
20250219,113800,3933969710,13070,13060,13070,13060,130
20250219,113700,3932270910,13070,13070,13070,13070,321
20250219,113600,3928075440,13070,13070,13070,13060,243
20250219,113500,3924899470,13070,13050,13070,13050,58
20250219,113400,3924142350,13050,13040,13050,13040,164
20250219,113300,3922003770,13030,13080,13080,13030,3760
20250219,113200,3872924640,13070,13060,13070,13060,432
20250219,113100,3867278900,13060,13080,13080,13060,621
20250219,113000,3859162770,13080,13080,13080,13070,526
20250219,112900,3852287710,13070,13060,13070,13060,760
20250219,112800,3842357110,13050,13100,13110,13050,2259
20250219,112700,3812848830,13060,13070,13070,13060,562
20250219,112600,3805507890,13060,13070,13070,13060,1338
20250219,112500,3788022180,13070,13130,13130,13070,3280
20250219,112400,3745045650,13130,13140,13140,13130,438
20250219,112300,3739294680,13150,13140,13150,13130,409
20250219,112200,3733916710,13150,13140,13150,13140,361
20250219,112100,3729171630,13140,13140,13140,13140,324
20250219,112000,3724914270,13130,13140,13150,13120,38
20250219,111900,3724415340,13150,13110,13150,13110,428
20250219,111800,3718791410,13110,13110,13130,13110,749
20250219,111700,3708971990,13140,13110,13140,13100,2465
20250219,111600,3676665420,13120,13110,13140,13110,1697
20250219,111500,3654412320,13110,13150,13170,13110,1673
20250219,111400,3632452000,13160,13180,13180,13150,1283
20250219,111300,3615572260,13170,13170,13170,13170,72
20250219,111200,3614624020,13170,13230,13230,13150,618
20250219,111100,3606493250,13170,13170,13200,13150,3182
20250219,111000,3564647010,13240,13200,13240,13150,2468
20250219,110900,3532145990,13200,13200,13200,13190,102
20250219,110800,3530799600,13200,13210,13250,13200,764
20250219,110700,3520692750,13190,13210,13210,13190,6
20250219,110600,3520613510,13210,13260,13260,13160,2052
20250219,110500,3493559510,13260,13240,13260,13220,1148
20250219,110400,3478349020,13240,13200,13240,13200,166
20250219,110300,3476153750,13200,13200,13200,13200,129
20250219,110200,3474450950,13200,13240,13250,13200,371
20250219,110100,3469547570,13200,13200,13200,13200,100
20250219,110000,3468227570,13200,13200,13200,13200,494
20250219,105900,3461706770,13190,13190,13190,13170,1218
20250219,105800,3445651240,13190,13210,13210,13190,1268
20250219,105700,3428906350,13210,13220,13220,13200,137
20250219,105600,3427096590,13220,13210,13230,13200,2161
20250219,105500,3398568970,13210,13240,13240,13210,884
20250219,105400,3386891100,13210,13220,13250,13210,1667
20250219,105300,3364866650,13220,13250,13250,13220,576
20250219,105200,3357246270,13250,13250,13250,13250,111
20250219,105100,3355775520,13250,13230,13260,13220,378
20250219,105000,3350775180,13230,13240,13260,13230,846
20250219,104900,3339580980,13240,13250,13260,13230,603
20250219,104800,3331596460,13250,13260,13260,13220,489
20250219,104700,3325123990,13230,13230,13230,13220,105
20250219,104600,3323735410,13220,13260,13260,13220,1034
20250219,104500,3310030650,13220,13220,13230,13220,125
20250219,104400,3308378040,13260,13260,13260,13220,1631
20250219,104300,3286789600,13260,13290,13290,13260,36
20250219,104200,3286311310,13290,13290,13290,13290,100
20250219,104100,3284982310,13290,13260,13310,13260,196
20250219,104000,3282375580,13300,13260,13300,13260,122
20250219,103900,3280757820,13260,13260,13260,13200,2854
20250219,103800,3243070660,13310,13270,13310,13250,717
20250219,103700,3233558730,13260,13220,13260,13210,1557
20250219,103600,3212931170,13210,13220,13220,13200,1562
20250219,103500,3192297900,13220,13230,13230,13220,1156
20250219,103400,3177015470,13230,13230,13230,13230,497
20250219,103300,3170440160,13230,13260,13260,13230,244
20250219,103200,3167209140,13260,13250,13270,13250,270
20250219,103100,3163630450,13250,13320,13320,13210,1845
20250219,103000,3139198420,13320,13330,13330,13260,306
20250219,102900,3135139350,13320,13230,13330,13230,750
20250219,102800,3125162980,13280,13210,13280,13200,1002
20250219,102700,3111905760,13210,13260,13270,13210,3970
20250219,102600,3059344860,13250,13280,13280,13250,1380
20250219,102500,3041046060,13280,13270,13280,13270,393
20250219,102400,3035829540,13270,13330,13340,13270,1480
20250219,102300,3016134650,13340,13440,13440,13330,7136
20250219,102200,2920663570,13400,13400,13400,13400,634
20250219,102100,2912167970,13400,13440,13450,13400,1350
20250219,102000,2894056970,13430,13470,13470,13430,614
20250219,101900,2885798050,13480,13480,13480,13480,4
20250219,101800,2885744130,13440,13430,13480,13430,501
20250219,101700,2879015360,13430,13490,13490,13430,226
20250219,101600,2875979890,13450,13490,13490,13450,2147
20250219,101500,2847086470,13500,13500,13500,13500,95
20250219,101400,2845803970,13500,13530,13530,13500,796
20250219,101300,2835051490,13530,13520,13530,13520,228
20250219,101200,2831968360,13530,13540,13540,13520,277
20250219,101100,2828220870,13540,13540,13580,13540,192
20250219,101000,2825621030,13580,13530,13580,13520,622
20250219,100900,2817186590,13520,13530,13530,13520,561
20250219,100800,2809601770,13520,13520,13560,13520,240
20250219,100700,2806356610,13520,13520,13520,13520,71
20250219,100600,2805396690,13510,13520,13520,13510,20
20250219,100500,2805126390,13520,13470,13520,13470,1126
20250219,100400,2789929940,13470,13420,13470,13410,657
20250219,100300,2781086470,13410,13410,13410,13410,52
20250219,100200,2780389150,13410,13420,13450,13410,1265
20250219,100100,2763413610,13410,13410,13420,13400,54
20250219,100000,2762689580,13410,13410,13420,13400,564
20250219,095900,2755129390,13400,13410,13410,13400,3202
20250219,095800,2712204820,13410,13450,13450,13410,1181
20250219,095700,2696350880,13450,13470,13500,13450,2081
20250219,095600,2668338660,13470,13460,13480,13460,590
20250219,095500,2660391440,13460,13480,13480,13460,867
20250219,095400,2648713810,13480,13490,13500,13480,1170
20250219,095300,2632923400,13490,13500,13500,13490,521
20250219,095200,2625890510,13500,13520,13520,13490,886
20250219,095100,2613923910,13520,13530,13530,13520,355
20250219,095000,2609120800,13530,13530,13530,13520,104
20250219,094900,2607713690,13530,13490,13530,13490,899
20250219,094800,2595558060,13460,13530,13530,13460,4006
20250219,094700,2541458340,13530,13580,13610,13520,639
20250219,094600,2532807970,13620,13560,13630,13560,1652
20250219,094500,2510392560,13560,13530,13560,13530,204
20250219,094400,2507626390,13560,13540,13560,13530,1633
20250219,094300,2485492810,13500,13490,13500,13480,127
20250219,094200,2483778590,13480,13500,13530,13480,722
20250219,094100,2474040490,13540,13550,13550,13500,623
20250219,094000,2465617700,13480,13510,13510,13430,965
20250219,093900,2452614630,13480,13500,13510,13470,4398
20250219,093800,2393305030,13510,13520,13520,13510,1936
20250219,093700,2367148920,13510,13540,13550,13510,1545
20250219,093600,2346242690,13540,13560,13560,13540,1311
20250219,093500,2328488870,13540,13550,13580,13520,1800
20250219,093400,2304097460,13520,13570,13580,13520,2152
20250219,093300,2274973290,13570,13610,13610,13530,4847
20250219,093200,2209205660,13610,13640,13640,13610,1454
20250219,093100,2189406850,13640,13650,13670,13620,1399
20250219,093000,2170309310,13640,13660,13670,13620,2520
20250219,092900,2135918600,13660,13720,13720,13660,3666
20250219,092800,2085686910,13720,13780,13780,13720,726
20250219,092700,2075719510,13780,13720,13800,13720,239
20250219,092600,2072430690,13720,13730,13800,13720,1184
20250219,092500,2056151860,13730,13730,13730,13730,204
20250219,092400,2053350940,13730,13740,13740,13720,137
20250219,092300,2051470430,13750,13760,13790,13720,795
20250219,092200,2040540030,13770,13710,13770,13710,1240
20250219,092100,2023497790,13770,13800,13800,13690,2100
20250219,092000,1994708280,13740,13830,13850,13710,3423
20250219,091900,1947545780,13830,13720,13860,13710,3221
20250219,091800,1903104900,13700,13690,13750,13650,2917
20250219,091700,1863069310,13690,13620,13690,13610,1246
20250219,091600,1846038490,13660,13610,13700,13610,3744
20250219,091500,1794937870,13700,13650,13750,13580,3251
20250219,091400,1750604300,13650,13760,13820,13650,8888
20250219,091300,1628834640,13750,13810,13820,13740,6084
20250219,091200,1545029900,13850,13840,13860,13810,1396
20250219,091100,1525738830,13860,13810,13860,13750,8227
20250219,091000,1412273310,13810,13890,13980,13810,9773
20250219,090900,1276663350,13900,14120,14140,13890,19038
20250219,090800,1009699690,14130,13950,14140,13930,12653
20250219,090700,832020490,13980,13930,13980,13880,8134
20250219,090600,718706440,13950,13880,13990,13880,11809
20250219,090500,554066790,13870,13880,13900,13780,9676
20250219,090400,419949740,13890,13720,13890,13710,10145
20250219,090300,279943170,13720,13680,13800,13680,8068
20250219,090200,169038670,13670,13510,13670,13460,6717
20250219,090100,78038700,13510,13480,13520,13440,2389
20250219,090000,45820080,13480,13380,13490,13380,3421