KissMeData/192650/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204100,4692609950,8110,8110,8110,8110,2682
20250219,204000,4692609950,8110,8110,8110,8110,0
20250219,203900,4692609950,8110,8110,8110,8110,0
20250219,203800,4692609950,8110,8110,8110,8110,0
20250219,203700,4692609950,8110,8110,8110,8110,0
20250219,203600,4692609950,8110,8110,8110,8110,0
20250219,203500,4692609950,8110,8110,8110,8110,0
20250219,203400,4692609950,8110,8110,8110,8110,0
20250219,203300,4692609950,8110,8110,8110,8110,0
20250219,203200,4692609950,8110,8110,8110,8110,0
20250219,203100,4692609950,8110,8110,8110,8110,0
20250219,203000,4692609950,8110,8110,8110,8110,0
20250219,202900,4692609950,8110,8110,8110,8110,0
20250219,202800,4692609950,8110,8110,8110,8110,0
20250219,202700,4692609950,8110,8110,8110,8110,0
20250219,202600,4692609950,8110,8110,8110,8110,0
20250219,202500,4692609950,8110,8110,8110,8110,0
20250219,202400,4692609950,8110,8110,8110,8110,0
20250219,202300,4692609950,8110,8110,8110,8110,0
20250219,202200,4692609950,8110,8110,8110,8110,0
20250219,202100,4692609950,8110,8110,8110,8110,0
20250219,202000,4692609950,8110,8110,8110,8110,0
20250219,201900,4692609950,8110,8110,8110,8110,0
20250219,201800,4692609950,8110,8110,8110,8110,0
20250219,201700,4692609950,8110,8110,8110,8110,0
20250219,201600,4692609950,8110,8110,8110,8110,0
20250219,201500,4692609950,8110,8110,8110,8110,0
20250219,201400,4692609950,8110,8110,8110,8110,0
20250219,201300,4692609950,8110,8110,8110,8110,0
20250219,201200,4692609950,8110,8110,8110,8110,0
20250219,201100,4692609950,8110,8110,8110,8110,2682
20250219,201000,4692609950,8110,8110,8110,8110,0
20250219,200900,4692609950,8110,8110,8110,8110,0
20250219,200800,4692609950,8110,8110,8110,8110,0
20250219,200700,4692609950,8110,8110,8110,8110,0
20250219,200600,4692609950,8110,8110,8110,8110,0
20250219,200500,4692609950,8110,8110,8110,8110,0
20250219,200400,4692609950,8110,8110,8110,8110,0
20250219,200300,4692609950,8110,8110,8110,8110,0
20250219,200200,4692609950,8110,8110,8110,8110,0
20250219,200100,4692609950,8110,8110,8110,8110,0
20250219,200000,4692609950,8110,8110,8110,8110,0
20250219,195900,4692609950,8110,8110,8110,8110,0
20250219,195800,4692609950,8110,8110,8110,8110,0
20250219,195700,4692609950,8110,8110,8110,8110,0
20250219,195600,4692609950,8110,8110,8110,8110,0
20250219,195500,4692609950,8110,8110,8110,8110,0
20250219,195400,4692609950,8110,8110,8110,8110,0
20250219,195300,4692609950,8110,8110,8110,8110,0
20250219,195200,4692609950,8110,8110,8110,8110,0
20250219,195100,4692609950,8110,8110,8110,8110,0
20250219,195000,4692609950,8110,8110,8110,8110,0
20250219,194900,4692609950,8110,8110,8110,8110,0
20250219,194800,4692609950,8110,8110,8110,8110,0
20250219,194700,4692609950,8110,8110,8110,8110,0
20250219,194600,4692609950,8110,8110,8110,8110,0
20250219,194500,4692609950,8110,8110,8110,8110,0
20250219,194400,4692609950,8110,8110,8110,8110,0
20250219,194300,4692609950,8110,8110,8110,8110,0
20250219,194200,4692609950,8110,8110,8110,8110,0
20250219,194100,4692609950,8110,8110,8110,8110,2682
20250219,194000,4692609950,8110,8110,8110,8110,0
20250219,193900,4692609950,8110,8110,8110,8110,0
20250219,193800,4692609950,8110,8110,8110,8110,0
20250219,193700,4692609950,8110,8110,8110,8110,0
20250219,193600,4692609950,8110,8110,8110,8110,0
20250219,193500,4692609950,8110,8110,8110,8110,0
20250219,193400,4692609950,8110,8110,8110,8110,0
20250219,193300,4692609950,8110,8110,8110,8110,0
20250219,193200,4692609950,8110,8110,8110,8110,0
20250219,193100,4692609950,8110,8110,8110,8110,0
20250219,193000,4692609950,8110,8110,8110,8110,0
20250219,192900,4692609950,8110,8110,8110,8110,0
20250219,192800,4692609950,8110,8110,8110,8110,0
20250219,192700,4692609950,8110,8110,8110,8110,0
20250219,192600,4692609950,8110,8110,8110,8110,0
20250219,192500,4692609950,8110,8110,8110,8110,0
20250219,192400,4692609950,8110,8110,8110,8110,0
20250219,192300,4692609950,8110,8110,8110,8110,0
20250219,192200,4692609950,8110,8110,8110,8110,0
20250219,192100,4692609950,8110,8110,8110,8110,0
20250219,192000,4692609950,8110,8110,8110,8110,0
20250219,191900,4692609950,8110,8110,8110,8110,0
20250219,191800,4692609950,8110,8110,8110,8110,0
20250219,191700,4692609950,8110,8110,8110,8110,0
20250219,191600,4692609950,8110,8110,8110,8110,0
20250219,191500,4692609950,8110,8110,8110,8110,0
20250219,191400,4692609950,8110,8110,8110,8110,0
20250219,191300,4692609950,8110,8110,8110,8110,0
20250219,191200,4692609950,8110,8110,8110,8110,0
20250219,191100,4692609950,8110,8110,8110,8110,2682
20250219,191000,4692609950,8110,8110,8110,8110,0
20250219,190900,4692609950,8110,8110,8110,8110,0
20250219,190800,4692609950,8110,8110,8110,8110,0
20250219,190700,4692609950,8110,8110,8110,8110,0
20250219,190600,4692609950,8110,8110,8110,8110,0
20250219,190500,4692609950,8110,8110,8110,8110,0
20250219,190400,4692609950,8110,8110,8110,8110,0
20250219,190300,4692609950,8110,8110,8110,8110,0
20250219,190200,4692609950,8110,8110,8110,8110,0
20250219,190100,4692609950,8110,8110,8110,8110,0
20250219,190000,4692609950,8110,8110,8110,8110,0
20250219,185900,4692609950,8110,8110,8110,8110,0
20250219,185800,4692609950,8110,8110,8110,8110,0
20250219,185700,4692609950,8110,8110,8110,8110,0
20250219,185600,4692609950,8110,8110,8110,8110,0
20250219,185500,4692609950,8110,8110,8110,8110,0
20250219,185400,4692609950,8110,8110,8110,8110,0
20250219,185300,4692609950,8110,8110,8110,8110,0
20250219,185200,4692609950,8110,8110,8110,8110,0
20250219,185100,4692609950,8110,8110,8110,8110,0
20250219,185000,4692609950,8110,8110,8110,8110,0
20250219,184900,4692609950,8110,8110,8110,8110,0
20250219,184800,4692609950,8110,8110,8110,8110,0
20250219,184700,4692609950,8110,8110,8110,8110,0
20250219,184600,4692609950,8110,8110,8110,8110,0
20250219,184500,4692609950,8110,8110,8110,8110,0
20250219,184400,4692609950,8110,8110,8110,8110,0
20250219,184300,4692609950,8110,8110,8110,8110,0
20250219,184200,4692609950,8110,8110,8110,8110,0
20250219,184100,4692609950,8110,8110,8110,8110,2682
20250219,184000,4692609950,8110,8110,8110,8110,0
20250219,183900,4692609950,8110,8110,8110,8110,0
20250219,183800,4692609950,8110,8110,8110,8110,0
20250219,183700,4692609950,8110,8110,8110,8110,0
20250219,183600,4692609950,8110,8110,8110,8110,0
20250219,183500,4692609950,8110,8110,8110,8110,0
20250219,183400,4692609950,8110,8110,8110,8110,0
20250219,183300,4692609950,8110,8110,8110,8110,0
20250219,183200,4692609950,8110,8110,8110,8110,0
20250219,183100,4692609950,8110,8110,8110,8110,0
20250219,183000,4692609950,8110,8110,8110,8110,0
20250219,182900,4692609950,8110,8110,8110,8110,0
20250219,182800,4692609950,8110,8110,8110,8110,0
20250219,182700,4692609950,8110,8110,8110,8110,0
20250219,182600,4692609950,8110,8110,8110,8110,0
20250219,182500,4692609950,8110,8110,8110,8110,0
20250219,182400,4692609950,8110,8110,8110,8110,0
20250219,182300,4692609950,8110,8110,8110,8110,0
20250219,182200,4692609950,8110,8110,8110,8110,0
20250219,182100,4692609950,8110,8110,8110,8110,0
20250219,182000,4692609950,8110,8110,8110,8110,0
20250219,181900,4692609950,8110,8110,8110,8110,0
20250219,181800,4692609950,8110,8110,8110,8110,0
20250219,181700,4692609950,8110,8110,8110,8110,0
20250219,181600,4692609950,8110,8110,8110,8110,0
20250219,181500,4692609950,8110,8110,8110,8110,0
20250219,181400,4692609950,8110,8110,8110,8110,0
20250219,181300,4692609950,8110,8110,8110,8110,0
20250219,181200,4692609950,8110,8110,8110,8110,0
20250219,181100,4692609950,8110,8110,8110,8110,2682
20250219,181000,4692609950,8110,8110,8110,8110,0
20250219,180900,4692609950,8110,8110,8110,8110,0
20250219,180800,4692609950,8110,8110,8110,8110,0
20250219,180700,4692609950,8110,8110,8110,8110,0
20250219,180600,4692609950,8110,8110,8110,8110,0
20250219,180500,4692609950,8110,8110,8110,8110,0
20250219,180400,4692609950,8110,8110,8110,8110,0
20250219,180300,4692609950,8110,8110,8110,8110,0
20250219,180200,4692609950,8110,8110,8110,8110,0
20250219,180100,4692609950,8110,8110,8110,8110,0
20250219,180000,4692609950,8110,8110,8110,8110,0
20250219,175900,4692609950,8110,8110,8110,8110,0
20250219,175800,4692609950,8110,8110,8110,8110,0
20250219,175700,4692609950,8110,8110,8110,8110,0
20250219,175600,4692609950,8110,8110,8110,8110,0
20250219,175500,4692609950,8110,8110,8110,8110,0
20250219,175400,4692609950,8110,8110,8110,8110,0
20250219,175300,4692609950,8110,8110,8110,8110,0
20250219,175200,4692609950,8110,8110,8110,8110,0
20250219,175100,4692609950,8110,8110,8110,8110,0
20250219,175000,4692609950,8110,8110,8110,8110,0
20250219,174900,4692609950,8110,8110,8110,8110,0
20250219,174800,4692609950,8110,8110,8110,8110,0
20250219,174700,4692609950,8110,8110,8110,8110,0
20250219,174600,4692609950,8110,8110,8110,8110,0
20250219,174500,4692609950,8110,8110,8110,8110,0
20250219,174400,4692609950,8110,8110,8110,8110,0
20250219,174300,4692609950,8110,8110,8110,8110,0
20250219,174200,4692609950,8110,8110,8110,8110,0
20250219,174100,4692609950,8110,8110,8110,8110,2682
20250219,174000,4692609950,8110,8110,8110,8110,0
20250219,173900,4692609950,8110,8110,8110,8110,0
20250219,173800,4692609950,8110,8110,8110,8110,0
20250219,173700,4692609950,8110,8110,8110,8110,0
20250219,173600,4692609950,8110,8110,8110,8110,0
20250219,173500,4692609950,8110,8110,8110,8110,0
20250219,173400,4692609950,8110,8110,8110,8110,0
20250219,173300,4692609950,8110,8110,8110,8110,0
20250219,173200,4692609950,8110,8110,8110,8110,0
20250219,173100,4692609950,8110,8110,8110,8110,0
20250219,173000,4692609950,8110,8110,8110,8110,0
20250219,172900,4692609950,8110,8110,8110,8110,0
20250219,172800,4692609950,8110,8110,8110,8110,0
20250219,172700,4692609950,8110,8110,8110,8110,0
20250219,172600,4692609950,8110,8110,8110,8110,0
20250219,172500,4692609950,8110,8110,8110,8110,0
20250219,172400,4692609950,8110,8110,8110,8110,0
20250219,172300,4692609950,8110,8110,8110,8110,0
20250219,172200,4692609950,8110,8110,8110,8110,0
20250219,172100,4692609950,8110,8110,8110,8110,0
20250219,172000,4692609950,8110,8110,8110,8110,0
20250219,171900,4692609950,8110,8110,8110,8110,0
20250219,171800,4692609950,8110,8110,8110,8110,0
20250219,171700,4692609950,8110,8110,8110,8110,0
20250219,171600,4692609950,8110,8110,8110,8110,0
20250219,171500,4692609950,8110,8110,8110,8110,0
20250219,171400,4692609950,8110,8110,8110,8110,0
20250219,171300,4692609950,8110,8110,8110,8110,0
20250219,171200,4692609950,8110,8110,8110,8110,0
20250219,171100,4692609950,8110,8110,8110,8110,2682
20250219,171000,4692609950,8110,8110,8110,8110,0
20250219,170900,4692609950,8110,8110,8110,8110,0
20250219,170800,4692609950,8110,8110,8110,8110,0
20250219,170700,4692609950,8110,8110,8110,8110,0
20250219,170600,4692609950,8110,8110,8110,8110,0
20250219,170500,4692609950,8110,8110,8110,8110,0
20250219,170400,4692609950,8110,8110,8110,8110,0
20250219,170300,4692609950,8110,8110,8110,8110,0
20250219,170200,4692609950,8110,8110,8110,8110,0
20250219,170100,4692609950,8110,8110,8110,8110,0
20250219,170000,4692609950,8110,8110,8110,8110,0
20250219,165900,4692609950,8110,8110,8110,8110,0
20250219,165800,4692609950,8110,8110,8110,8110,0
20250219,165700,4692609950,8110,8110,8110,8110,0
20250219,165600,4692609950,8110,8110,8110,8110,0
20250219,165500,4692609950,8110,8110,8110,8110,0
20250219,165400,4692609950,8110,8110,8110,8110,0
20250219,165300,4692609950,8110,8110,8110,8110,0
20250219,165200,4692609950,8110,8110,8110,8110,0
20250219,165100,4692609950,8110,8110,8110,8110,0
20250219,165000,4692609950,8110,8110,8110,8110,0
20250219,164900,4692609950,8110,8110,8110,8110,0
20250219,164800,4692609950,8110,8110,8110,8110,0
20250219,164700,4692609950,8110,8110,8110,8110,0
20250219,164600,4692609950,8110,8110,8110,8110,0
20250219,164500,4692609950,8110,8110,8110,8110,0
20250219,164400,4692609950,8110,8110,8110,8110,0
20250219,164300,4692609950,8110,8110,8110,8110,0
20250219,164200,4692609950,8110,8110,8110,8110,0
20250219,164100,4692609950,8110,8110,8110,8110,2682
20250219,164000,4692609950,8110,8110,8110,8110,0
20250219,163900,4692609950,8110,8110,8110,8110,0
20250219,163800,4692609950,8110,8110,8110,8110,0
20250219,163700,4692609950,8110,8110,8110,8110,0
20250219,163600,4692609950,8110,8110,8110,8110,0
20250219,163500,4692609950,8110,8110,8110,8110,0
20250219,163400,4692609950,8110,8110,8110,8110,0
20250219,163300,4692609950,8110,8110,8110,8110,0
20250219,163200,4692609950,8110,8110,8110,8110,0
20250219,163100,4692609950,8110,8110,8110,8110,0
20250219,163000,4692609950,8110,8110,8110,8110,0
20250219,162900,4692609950,8110,8110,8110,8110,0
20250219,162800,4692609950,8110,8110,8110,8110,0
20250219,162700,4692609950,8110,8110,8110,8110,0
20250219,162600,4692609950,8110,8110,8110,8110,0
20250219,162500,4692609950,8110,8110,8110,8110,0
20250219,162400,4692609950,8110,8110,8110,8110,0
20250219,162300,4692609950,8110,8110,8110,8110,0
20250219,162200,4692609950,8110,8110,8110,8110,0
20250219,162100,4692609950,8110,8110,8110,8110,0
20250219,162000,4692609950,8110,8110,8110,8110,0
20250219,161900,4692609950,8110,8110,8110,8110,0
20250219,161800,4692609950,8110,8110,8110,8110,0
20250219,161700,4692609950,8110,8110,8110,8110,0
20250219,161600,4692609950,8110,8110,8110,8110,0
20250219,161500,4692609950,8110,8110,8110,8110,0
20250219,161400,4692609950,8110,8110,8110,8110,0
20250219,161300,4692609950,8110,8110,8110,8110,0
20250219,161200,4692609950,8110,8110,8110,8110,0
20250219,161100,4692609950,8110,8110,8110,8110,2682
20250219,161000,4692609950,8110,8110,8110,8110,0
20250219,160900,4692609950,8110,8110,8110,8110,0
20250219,160800,4692609950,8110,8110,8110,8110,0
20250219,160700,4692609950,8110,8110,8110,8110,0
20250219,160600,4692609950,8110,8110,8110,8110,0
20250219,160500,4692609950,8110,8110,8110,8110,0
20250219,160400,4692609950,8110,8110,8110,8110,0
20250219,160300,4692609950,8110,8110,8110,8110,0
20250219,160200,4692609950,8110,8110,8110,8110,0
20250219,160100,4692609950,8110,8110,8110,8110,0
20250219,160000,4692609950,8110,8110,8110,8110,0
20250219,155900,4692609950,8110,8110,8110,8110,0
20250219,155800,4692609950,8110,8110,8110,8110,0
20250219,155700,4692609950,8110,8110,8110,8110,0
20250219,155600,4692609950,8110,8110,8110,8110,0
20250219,155500,4692609950,8110,8110,8110,8110,0
20250219,155400,4692609950,8110,8110,8110,8110,0
20250219,155300,4692609950,8110,8110,8110,8110,0
20250219,155200,4692609950,8110,8110,8110,8110,0
20250219,155100,4692609950,8110,8110,8110,8110,0
20250219,155000,4692609950,8110,8110,8110,8110,0
20250219,154900,4692609950,8110,8110,8110,8110,0
20250219,154800,4692609950,8110,8110,8110,8110,0
20250219,154700,4692609950,8110,8110,8110,8110,0
20250219,154600,4692609950,8110,8110,8110,8110,0
20250219,154500,4692609950,8110,8110,8110,8110,0
20250219,154400,4692609950,8110,8110,8110,8110,0
20250219,154300,4692609950,8110,8110,8110,8110,0
20250219,154200,4692609950,8110,8110,8110,8110,0
20250219,154100,4692609950,8110,8110,8110,8110,2682
20250219,154000,4692609950,8110,8110,8110,8110,0
20250219,153900,4692609950,8110,8110,8110,8110,0
20250219,153800,4692609950,8110,8110,8110,8110,0
20250219,153700,4692609950,8110,8110,8110,8110,0
20250219,153600,4692609950,8110,8110,8110,8110,0
20250219,153500,4692609950,8110,8110,8110,8110,0
20250219,153400,4692609950,8110,8110,8110,8110,0
20250219,153300,4692609950,8110,8110,8110,8110,0
20250219,153200,4692609950,8110,8110,8110,8110,0
20250219,153100,4692609950,8110,8110,8110,8110,0
20250219,153000,4692609950,8110,8110,8110,8110,2682
20250219,152900,4670858930,8140,8140,8140,8140,0
20250219,152800,4670858930,8140,8140,8140,8140,0
20250219,152700,4670858930,8140,8140,8140,8140,0
20250219,152600,4670858930,8140,8140,8140,8140,0
20250219,152500,4670858930,8140,8140,8140,8140,0
20250219,152400,4670858930,8140,8140,8140,8140,0
20250219,152300,4670858930,8140,8140,8140,8140,0
20250219,152200,4670858930,8140,8140,8140,8140,0
20250219,152100,4670858930,8140,8140,8140,8140,0
20250219,152000,4670858930,8140,8140,8140,8140,0
20250219,151900,4670858930,8140,8110,8140,8110,2839
20250219,151800,4647807240,8120,8130,8130,8110,824
20250219,151700,4641115480,8130,8120,8130,8110,1047
20250219,151600,4632613060,8120,8120,8130,8110,44
20250219,151500,4632255800,8120,8120,8130,8100,1130
20250219,151400,4623086300,8100,8120,8120,8100,1533
20250219,151300,4610667120,8120,8120,8120,8110,283
20250219,151200,4608371480,8120,8110,8120,8110,30
20250219,151100,4608127920,8120,8130,8130,8120,60
20250219,151000,4607640530,8140,8130,8140,8130,273
20250219,150900,4605418820,8130,8130,8140,8100,857
20250219,150800,4598461220,8130,8120,8130,8100,900
20250219,150700,4591145560,8120,8110,8130,8100,1687
20250219,150600,4577460600,8120,8130,8130,8120,99
20250219,150500,4576656480,8130,8100,8130,8100,461
20250219,150400,4572917350,8110,8120,8120,8090,176
20250219,150300,4571489920,8100,8130,8130,8090,4351
20250219,150200,4536264680,8130,8130,8140,8110,562
20250219,150100,4531695970,8130,8130,8140,8120,245
20250219,150000,4529704020,8130,8120,8140,8110,257
20250219,145900,4527615090,8140,8130,8140,8120,153
20250219,145800,4526371080,8120,8120,8140,8120,1042
20250219,145700,4517900040,8130,8130,8130,8120,142
20250219,145600,4516745600,8130,8130,8130,8120,239
20250219,145500,4514802570,8120,8100,8130,8100,169
20250219,145400,4513429090,8110,8130,8130,8110,980
20250219,145300,4505478910,8130,8120,8130,8110,1436
20250219,145200,4493818060,8110,8120,8120,8110,273
20250219,145100,4491602640,8120,8120,8130,8120,535
20250219,145000,4487258200,8130,8130,8130,8120,34
20250219,144900,4486981800,8120,8130,8130,8120,70
20250219,144800,4486413020,8130,8130,8130,8120,100
20250219,144700,4485600780,8120,8130,8130,8110,174
20250219,144600,4484186830,8130,8120,8140,8110,127
20250219,144500,4483154630,8130,8130,8130,8120,57
20250219,144400,4482691540,8130,8100,8130,8080,2697
20250219,144300,4460835940,8100,8100,8100,8090,2739
20250219,144200,4438674620,8100,8090,8100,8090,508
20250219,144100,4434564400,8090,8110,8110,8090,307
20250219,144000,4432078770,8100,8100,8110,8100,49
20250219,143900,4431681680,8110,8100,8120,8100,200
20250219,143800,4430060660,8090,8090,8090,8090,29
20250219,143700,4429826050,8100,8100,8100,8100,150
20250219,143600,4428611050,8100,8090,8100,8090,607
20250219,143500,4423695700,8090,8100,8100,8080,758
20250219,143400,4417562540,8090,8090,8100,8090,1243
20250219,143300,4407505670,8090,8100,8100,8090,486
20250219,143200,4403573000,8090,8100,8100,8090,97
20250219,143100,4402787330,8090,8090,8090,8090,28
20250219,143000,4402560810,8100,8100,8100,8100,221
20250219,142900,4400770710,8100,8090,8110,8090,221
20250219,142800,4398980190,8110,8100,8110,8100,670
20250219,142700,4393552040,8100,8090,8100,8090,101
20250219,142600,4392734940,8090,8090,8090,8090,28
20250219,142500,4392508420,8110,8110,8110,8110,24
20250219,142400,4392313780,8100,8090,8100,8090,1047
20250219,142300,4383843110,8090,8090,8090,8090,0
20250219,142200,4383843110,8090,8070,8090,8070,961
20250219,142100,4376084770,8070,8090,8100,8070,2241
20250219,142000,4357976600,8090,8100,8100,8090,146
20250219,141900,4356795410,8080,8100,8100,8080,3
20250219,141800,4356771150,8080,8070,8100,8070,65
20250219,141700,4356246450,8100,8070,8100,8070,2207
20250219,141600,4338404950,8070,8070,8090,8070,500
20250219,141500,4334365040,8070,8080,8080,8070,1725
20250219,141400,4320433400,8080,8080,8080,8080,300
20250219,141300,4318009400,8080,8090,8090,8080,33
20250219,141200,4317742710,8090,8090,8090,8090,1278
20250219,141100,4307403690,8070,8090,8090,8070,1425
20250219,141000,4295892070,8090,8090,8090,8090,213
20250219,140900,4294168900,8090,8090,8090,8090,29
20250219,140800,4293934290,8100,8120,8120,8100,333
20250219,140700,4291236030,8120,8100,8120,8100,170
20250219,140600,4289858930,8090,8100,8100,8090,81
20250219,140500,4289203110,8100,8100,8100,8100,1665
20250219,140400,4275716610,8090,8090,8090,8090,28
20250219,140300,4275490090,8090,8070,8090,8070,1604
20250219,140200,4262528930,8070,8080,8080,8070,1528
20250219,140100,4250182710,8080,8080,8080,8080,0
20250219,140000,4250182710,8080,8090,8100,8080,7782
20250219,135900,4187232460,8090,8100,8100,8090,47
20250219,135800,4186852110,8090,8090,8090,8090,0
20250219,135700,4186852110,8090,8100,8100,8090,180
20250219,135600,4185394390,8100,8100,8110,8100,8488
20250219,135500,4116632330,8100,8110,8110,8100,435
20250219,135400,4113108780,8110,8100,8110,8100,587
20250219,135300,4108351430,8100,8110,8110,8100,234
20250219,135200,4106453980,8110,8100,8110,8100,226
20250219,135100,4104623120,8100,8110,8110,8100,55
20250219,135000,4104177350,8110,8100,8110,8100,311
20250219,134900,4101655950,8110,8100,8110,8100,57
20250219,134800,4101193960,8110,8110,8110,8100,2910
20250219,134700,4077615030,8110,8100,8110,8100,29
20250219,134600,4077379870,8100,8110,8110,8100,34
20250219,134500,4077104410,8110,8100,8110,8100,59
20250219,134400,4076626120,8110,8120,8120,8110,3508
20250219,134300,4048168680,8110,8120,8120,8110,30
20250219,134200,4047925100,8110,8110,8120,8110,453
20250219,134100,4044250140,8120,8110,8120,8110,595
20250219,134000,4039424220,8120,8120,8120,8110,171
20250219,133900,4038035980,8120,8120,8120,8120,732
20250219,133800,4032092140,8110,8120,8120,8110,383
20250219,133700,4028985740,8110,8110,8120,8110,1696
20250219,133600,4015228400,8110,8120,8120,8110,137
20250219,133500,4014117070,8110,8110,8110,8110,29
20250219,133400,4013881880,8120,8110,8120,8110,127
20250219,133300,4012851640,8120,8120,8120,8110,111
20250219,133200,4011950600,8120,8110,8120,8110,201
20250219,133100,4010320200,8110,8120,8120,8110,284
20250219,133000,4008014400,8120,8120,8120,8120,1395
20250219,132900,3996687000,8120,8120,8120,8110,1511
20250219,132800,3984419020,8130,8120,8130,8120,906
20250219,132700,3977062240,8120,8120,8130,8120,1013
20250219,132600,3968836450,8120,8130,8130,8120,499
20250219,132500,3964783470,8130,8130,8130,8130,115
20250219,132400,3963848520,8120,8120,8130,8120,201
20250219,132300,3962215160,8130,8130,8130,8130,86
20250219,132200,3961515980,8130,8130,8130,8130,1596
20250219,132100,3948540500,8130,8130,8130,8130,0
20250219,132000,3948540500,8130,8130,8130,8130,528
20250219,131900,3944247860,8140,8140,8140,8140,0
20250219,131800,3944247860,8140,8140,8140,8140,10
20250219,131700,3944166460,8140,8140,8150,8130,552
20250219,131600,3939670960,8140,8130,8140,8120,3206
20250219,131500,3913605550,8130,8130,8130,8130,814
20250219,131400,3906987730,8140,8150,8150,8140,1133
20250219,131300,3897764300,8150,8150,8150,8150,487
20250219,131200,3893795250,8160,8160,8160,8160,3
20250219,131100,3893770770,8150,8150,8150,8150,28
20250219,131000,3893542570,8170,8150,8170,8150,773
20250219,130900,3887238390,8140,8140,8140,8140,0
20250219,130800,3887238390,8140,8140,8160,8140,155
20250219,130700,3885975390,8140,8140,8140,8140,20
20250219,130600,3885812590,8140,8150,8160,8140,166
20250219,130500,3884459070,8150,8140,8150,8140,115
20250219,130400,3883522210,8140,8130,8140,8120,1738
20250219,130300,3869380660,8140,8120,8140,8120,16
20250219,130200,3869250720,8130,8140,8140,8130,2278
20250219,130100,3850730570,8140,8140,8140,8130,1859
20250219,130000,3835598330,8140,8150,8150,8140,1501
20250219,125900,3823368820,8150,8150,8150,8150,29
20250219,125800,3823132470,8150,8150,8150,8150,662
20250219,125700,3817737170,8170,8160,8170,8150,571
20250219,125600,3813077270,8160,8160,8160,8160,50
20250219,125500,3812669270,8150,8170,8170,8150,919
20250219,125400,3805169370,8170,8170,8170,8170,10
20250219,125300,3805087670,8160,8150,8160,8150,935
20250219,125200,3797458910,8160,8160,8160,8160,2007
20250219,125100,3781081790,8170,8160,8170,8160,31
20250219,125000,3780828800,8170,8160,8170,8160,206
20250219,124900,3779145830,8160,8170,8170,8160,136
20250219,124800,3778035810,8160,8160,8160,8160,29
20250219,124700,3777799170,8160,8170,8170,8160,38
20250219,124600,3777488820,8160,8160,8160,8160,28
20250219,124500,3777260340,8170,8160,8170,8160,37
20250219,124400,3776958160,8160,8170,8170,8160,79
20250219,124300,3776313010,8180,8160,8180,8160,134
20250219,124200,3775218070,8160,8150,8160,8150,860
20250219,124100,3768200750,8160,8170,8170,8160,1542
20250219,124000,3755613000,8170,8180,8180,8170,786
20250219,123900,3749189270,8170,8170,8170,8170,429
20250219,123800,3745684340,8170,8170,8170,8170,0
20250219,123700,3745684340,8170,8180,8180,8170,437
20250219,123600,3742111960,8180,8180,8180,8180,226
20250219,123500,3740263280,8180,8180,8180,8180,159
20250219,123400,3738962660,8180,8180,8180,8180,696
20250219,123300,3733269380,8170,8170,8190,8170,549
20250219,123200,3728778870,8170,8170,8170,8170,0
20250219,123100,3728778870,8170,8170,8170,8170,0
20250219,123000,3728778870,8170,8180,8180,8170,345
20250219,122900,3725957060,8180,8190,8190,8180,175
20250219,122800,3724524510,8180,8180,8190,8180,111
20250219,122700,3723615710,8190,8190,8190,8190,0
20250219,122600,3723615710,8190,8170,8190,8170,1331
20250219,122500,3712715380,8170,8200,8200,8170,795
20250219,122400,3706210540,8180,8170,8190,8170,1451
20250219,122300,3694340610,8170,8180,8180,8170,252
20250219,122200,3692279770,8170,8170,8170,8170,29
20250219,122100,3692042840,8180,8180,8180,8180,315
20250219,122000,3689466140,8180,8180,8180,8180,88
20250219,121900,3688746300,8170,8180,8180,8170,109
20250219,121800,3687854960,8180,8170,8180,8170,52
20250219,121700,3687429620,8170,8180,8180,8170,693
20250219,121600,3681766690,8170,8170,8170,8170,224
20250219,121500,3679936610,8170,8170,8170,8170,118
20250219,121400,3678972550,8170,8170,8170,8170,27
20250219,121300,3678751960,8170,8170,8170,8170,29
20250219,121200,3678515030,8180,8180,8180,8180,108
20250219,121100,3677631590,8180,8180,8180,8180,0
20250219,121000,3677631590,8180,8170,8180,8170,144
20250219,120900,3676453970,8180,8180,8180,8180,1207
20250219,120800,3666580710,8170,8170,8170,8170,265
20250219,120700,3664415660,8180,8180,8180,8180,5
20250219,120600,3664374760,8170,8170,8170,8160,1299
20250219,120500,3653762440,8170,8170,8170,8170,1
20250219,120400,3653754270,8170,8170,8170,8170,975
20250219,120300,3645788520,8170,8170,8170,8170,222
20250219,120200,3643974780,8180,8180,8180,8170,482
20250219,120100,3640032940,8170,8170,8180,8170,109
20250219,120000,3639141660,8170,8170,8170,8170,39
20250219,115900,3638823030,8170,8180,8180,8170,187
20250219,115800,3637294010,8170,8170,8180,8170,519
20250219,115700,3633053340,8180,8170,8180,8170,29
20250219,115600,3632816400,8180,8180,8180,8180,0
20250219,115500,3632816400,8180,8170,8180,8170,36
20250219,115400,3632522220,8180,8170,8180,8170,121
20250219,115300,3631532450,8170,8170,8170,8170,28
20250219,115200,3631303690,8170,8160,8170,8160,791
20250219,115100,3624842870,8160,8160,8160,8160,68
20250219,115000,3624287990,8160,8160,8160,8160,28
20250219,114900,3624059510,8170,8170,8170,8170,87
20250219,114800,3623348720,8170,8180,8180,8160,1035
20250219,114700,3614899100,8160,8170,8180,8160,287
20250219,114600,3612555580,8160,8170,8170,8160,138
20250219,114500,3611429110,8170,8170,8170,8170,2976
20250219,114400,3587115190,8180,8180,8180,8180,1385
20250219,114300,3575785890,8180,8190,8190,8180,7
20250219,114200,3575728570,8190,8190,8190,8190,0
20250219,114100,3575728570,8190,8180,8190,8180,158
20250219,114000,3574434830,8190,8190,8190,8190,117
20250219,113900,3573476600,8180,8180,8180,8180,1158
20250219,113800,3564004160,8190,8190,8190,8190,105
20250219,113700,3563144210,8180,8190,8190,8180,691
20250219,113600,3557491820,8180,8180,8180,8180,263
20250219,113500,3555340480,8180,8180,8180,8180,42
20250219,113400,3554996920,8190,8180,8190,8180,107
20250219,113300,3554120690,8190,8190,8190,8190,114
20250219,113200,3553187030,8180,8190,8190,8180,781
20250219,113100,3546791630,8190,8190,8190,8190,210
20250219,113000,3545071730,8190,8180,8190,8180,944
20250219,112900,3537348960,8190,8190,8190,8190,2
20250219,112800,3537332580,8190,8190,8190,8180,196
20250219,112700,3535727950,8190,8200,8200,8190,1107
20250219,112600,3526660610,8190,8200,8200,8190,709
20250219,112500,3520853890,8200,8200,8200,8200,25
20250219,112400,3520648890,8200,8190,8200,8190,155
20250219,112300,3519378270,8200,8190,8200,8190,3921
20250219,112200,3487264230,8200,8200,8200,8200,12
20250219,112100,3487165830,8190,8190,8190,8190,28
20250219,112000,3486936510,8200,8190,8200,8190,125
20250219,111900,3485912720,8190,8200,8200,8190,32
20250219,111800,3485650610,8200,8200,8200,8200,33
20250219,111700,3485380010,8190,8200,8200,8190,629
20250219,111600,3480223490,8190,8210,8210,8190,1099
20250219,111500,3471211740,8200,8200,8200,8200,228
20250219,111400,3469342140,8200,8210,8210,8200,592
20250219,111300,3464486820,8210,8200,8210,8200,159
20250219,111200,3463181740,8200,8210,8210,8200,128
20250219,111100,3462131140,8200,8220,8220,8200,874
20250219,111000,3454961740,8230,8230,8240,8230,309
20250219,110900,3452418590,8240,8240,8240,8240,61
20250219,110800,3451915950,8240,8230,8240,8230,62
20250219,110700,3451405350,8240,8220,8240,8220,32
20250219,110600,3451142270,8220,8230,8230,8210,1957
20250219,110500,3435050890,8230,8220,8240,8220,6101
20250219,110400,3384879790,8220,8170,8220,8170,5957
20250219,110300,3336012560,8160,8190,8190,8160,5048
20250219,110200,3294706510,8190,8190,8190,8190,100
20250219,110100,3293887510,8190,8200,8200,8190,96
20250219,110000,3293101210,8190,8190,8190,8190,0
20250219,105900,3293101210,8190,8190,8190,8190,319
20250219,105800,3290488600,8190,8190,8190,8190,666
20250219,105700,3285034060,8190,8190,8190,8170,1528
20250219,105600,3272534740,8180,8210,8210,8180,2019
20250219,105500,3256000390,8210,8210,8210,8210,1224
20250219,105400,3245951350,8210,8220,8220,8210,746
20250219,105300,3239825590,8220,8220,8230,8220,728
20250219,105200,3233841080,8220,8220,8230,8220,598
20250219,105100,3228924690,8230,8220,8230,8220,1177
20250219,105000,3219247730,8210,8220,8220,8210,4074
20250219,104900,3185781890,8220,8190,8230,8180,3364
20250219,104800,3158170610,8200,8210,8210,8180,2062
20250219,104700,3141269140,8210,8210,8210,8210,129
20250219,104600,3140210050,8210,8200,8210,8200,864
20250219,104500,3133120390,8210,8210,8210,8210,316
20250219,104400,3130526030,8210,8230,8230,8210,1019
20250219,104300,3122158070,8220,8230,8230,8220,242
20250219,104200,3120167700,8230,8230,8230,8220,25
20250219,104100,3119962050,8220,8230,8230,8220,320
20250219,104000,3117329640,8230,8210,8230,8200,2508
20250219,103900,3096738300,8200,8220,8220,8200,448
20250219,103800,3093060280,8210,8220,8220,8210,68
20250219,103700,3092501570,8220,8170,8220,8170,4412
20250219,103600,3056365810,8170,8180,8180,8170,2656
20250219,103500,3034666000,8180,8180,8180,8170,169
20250219,103400,3033283950,8180,8190,8190,8180,99
20250219,103300,3032473890,8190,8180,8190,8180,130
20250219,103200,3031409550,8180,8180,8180,8180,444
20250219,103100,3027777630,8190,8190,8190,8190,199
20250219,103000,3026147820,8190,8190,8190,8180,1911
20250219,102900,3010514070,8190,8190,8190,8190,1708
20250219,102800,2996525550,8190,8200,8200,8190,8
20250219,102700,2996459990,8190,8200,8200,8190,169
20250219,102600,2995075830,8190,8200,8200,8190,45
20250219,102500,2994707260,8190,8200,8200,8190,983
20250219,102400,2986654580,8200,8190,8200,8190,2227
20250219,102300,2968414940,8190,8190,8200,8190,525
20250219,102200,2964115120,8190,8200,8200,8190,155
20250219,102100,2962845620,8200,8200,8200,8190,1701
20250219,102000,2948902110,8200,8200,8200,8200,497
20250219,101900,2944826710,8200,8210,8230,8200,6838
20250219,101800,2888737830,8210,8260,8260,8200,7432
20250219,101700,2827639080,8250,8250,8260,8250,699
20250219,101600,2821872040,8250,8260,8260,8240,1456
20250219,101500,2809857560,8270,8260,8270,8240,3115
20250219,101400,2784165030,8270,8250,8270,8250,1183
20250219,101300,2774393460,8260,8270,8300,8250,5579
20250219,101200,2728128210,8300,8250,8300,8240,5291
20250219,101100,2684456090,8250,8380,8380,8250,13617
20250219,101000,2571390250,8380,8330,8380,8260,27077
20250219,100900,2346238240,8330,8220,8460,8210,134560
20250219,100800,1218325740,8230,8220,8230,8220,497
20250219,100700,1214239500,8210,8210,8220,8210,112
20250219,100600,1213319720,8200,8190,8200,8190,2565
20250219,100500,1192286820,8200,8230,8250,8200,13461
20250219,100400,1081415490,8220,8230,8230,8220,6224
20250219,100300,1030240870,8230,8240,8240,8230,599
20250219,100200,1025305160,8240,8240,8250,8240,2621
20250219,100100,1003707290,8240,8250,8250,8240,2150
20250219,100000,985974870,8250,8250,8250,8240,332
20250219,095900,983237990,8240,8220,8250,8210,3365
20250219,095800,955532530,8220,8220,8230,8210,1629
20250219,095700,942136030,8210,8180,8240,8180,10480
20250219,095600,856139600,8180,8180,8190,8180,3610
20250219,095500,826609030,8170,8180,8190,8160,1482
20250219,095400,814498470,8190,8130,8190,8130,12875
20250219,095300,709517760,8130,8180,8180,8130,6950
20250219,095200,652991730,8180,8170,8180,8170,302
20250219,095100,650523900,8170,8150,8170,8150,1319
20250219,095000,639772570,8150,8150,8150,8140,631
20250219,094900,634634270,8150,8140,8150,8140,452
20250219,094800,630954140,8140,8130,8140,8130,230
20250219,094700,629083400,8130,8120,8130,8120,419
20250219,094600,625679840,8120,8140,8140,8120,1110
20250219,094500,616659490,8140,8140,8140,8140,453
20250219,094400,612972070,8140,8140,8140,8130,281
20250219,094300,610685130,8130,8140,8140,8130,317
20250219,094200,608105610,8140,8150,8150,8130,1399
20250219,094100,596727790,8150,8150,8150,8150,399
20250219,094000,593475940,8140,8150,8170,8140,3267
20250219,093900,566866550,8170,8130,8200,8110,15570
20250219,093800,439755670,8130,8080,8200,8080,23787
20250219,093700,246320360,8080,8070,8080,8070,117
20250219,093600,245376150,8070,8080,8080,8070,375
20250219,093500,242348990,8080,8090,8090,8080,1064
20250219,093400,233750960,8080,8090,8100,8080,2730
20250219,093300,211673240,8080,8090,8090,8080,471
20250219,093200,207864610,8090,8080,8090,8080,1813
20250219,093100,193208350,8080,8100,8100,8080,1671
20250219,093000,179694440,8100,8100,8100,8090,53
20250219,092900,179265640,8100,8090,8100,8090,30
20250219,092800,179022840,8090,8090,8090,8090,57
20250219,092700,178561710,8090,8090,8090,8090,524
20250219,092600,174322550,8100,8100,8100,8100,101
20250219,092500,173504450,8100,8100,8100,8100,70
20250219,092400,172937450,8100,8110,8110,8100,357
20250219,092300,170045740,8110,8110,8110,8110,112
20250219,092200,169137420,8110,8110,8110,8110,111
20250219,092100,168237210,8090,8100,8100,8090,1050
20250219,092000,159736090,8110,8110,8110,8100,1163
20250219,091900,150304670,8110,8110,8110,8110,48
20250219,091800,149915390,8120,8110,8120,8110,27
20250219,091700,149696350,8120,8110,8120,8110,11
20250219,091600,149607130,8110,8110,8110,8110,984
20250219,091500,141626890,8110,8100,8110,8090,234
20250219,091400,139730670,8110,8100,8110,8100,1156
20250219,091300,130367000,8090,8090,8100,8090,2254
20250219,091200,112130140,8090,8080,8090,8080,2106
20250219,091100,95109740,8080,8090,8090,8070,3539
20250219,091000,66516250,8090,8090,8100,8090,210
20250219,090900,64817340,8090,8090,8100,8090,404
20250219,090800,61548240,8100,8090,8100,8090,154
20250219,090700,60302370,8080,8090,8100,8080,1202
20250219,090600,50582240,8110,8080,8110,8080,114
20250219,090500,49661000,8070,8100,8100,8070,1280
20250219,090400,39315540,8130,8100,8130,8100,587
20250219,090300,34553300,8100,8120,8120,8100,138
20250219,090200,33434660,8100,8090,8100,8060,1110
20250219,090100,24461750,8120,8120,8120,8120,2
20250219,090000,24445510,8090,8140,8140,8090,3014