KissMeData/378800/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213700,1961903865,3255,3255,3255,3255,10426
20250219,213600,1961903865,3255,3255,3255,3255,0
20250219,213500,1961903865,3255,3255,3255,3255,0
20250219,213400,1961903865,3255,3255,3255,3255,0
20250219,213300,1961903865,3255,3255,3255,3255,0
20250219,213200,1961903865,3255,3255,3255,3255,0
20250219,213100,1961903865,3255,3255,3255,3255,0
20250219,213000,1961903865,3255,3255,3255,3255,0
20250219,212900,1961903865,3255,3255,3255,3255,0
20250219,212800,1961903865,3255,3255,3255,3255,0
20250219,212700,1961903865,3255,3255,3255,3255,0
20250219,212600,1961903865,3255,3255,3255,3255,0
20250219,212500,1961903865,3255,3255,3255,3255,0
20250219,212400,1961903865,3255,3255,3255,3255,0
20250219,212300,1961903865,3255,3255,3255,3255,0
20250219,212200,1961903865,3255,3255,3255,3255,0
20250219,212100,1961903865,3255,3255,3255,3255,0
20250219,212000,1961903865,3255,3255,3255,3255,0
20250219,211900,1961903865,3255,3255,3255,3255,0
20250219,211800,1961903865,3255,3255,3255,3255,0
20250219,211700,1961903865,3255,3255,3255,3255,0
20250219,211600,1961903865,3255,3255,3255,3255,0
20250219,211500,1961903865,3255,3255,3255,3255,0
20250219,211400,1961903865,3255,3255,3255,3255,0
20250219,211300,1961903865,3255,3255,3255,3255,0
20250219,211200,1961903865,3255,3255,3255,3255,0
20250219,211100,1961903865,3255,3255,3255,3255,0
20250219,211000,1961903865,3255,3255,3255,3255,0
20250219,210900,1961903865,3255,3255,3255,3255,0
20250219,210800,1961903865,3255,3255,3255,3255,0
20250219,210700,1961903865,3255,3255,3255,3255,10426
20250219,210600,1961903865,3255,3255,3255,3255,0
20250219,210500,1961903865,3255,3255,3255,3255,0
20250219,210400,1961903865,3255,3255,3255,3255,0
20250219,210300,1961903865,3255,3255,3255,3255,0
20250219,210200,1961903865,3255,3255,3255,3255,0
20250219,210100,1961903865,3255,3255,3255,3255,0
20250219,210000,1961903865,3255,3255,3255,3255,0
20250219,205900,1961903865,3255,3255,3255,3255,0
20250219,205800,1961903865,3255,3255,3255,3255,0
20250219,205700,1961903865,3255,3255,3255,3255,0
20250219,205600,1961903865,3255,3255,3255,3255,0
20250219,205500,1961903865,3255,3255,3255,3255,0
20250219,205400,1961903865,3255,3255,3255,3255,0
20250219,205300,1961903865,3255,3255,3255,3255,0
20250219,205200,1961903865,3255,3255,3255,3255,0
20250219,205100,1961903865,3255,3255,3255,3255,0
20250219,205000,1961903865,3255,3255,3255,3255,0
20250219,204900,1961903865,3255,3255,3255,3255,0
20250219,204800,1961903865,3255,3255,3255,3255,0
20250219,204700,1961903865,3255,3255,3255,3255,0
20250219,204600,1961903865,3255,3255,3255,3255,0
20250219,204500,1961903865,3255,3255,3255,3255,0
20250219,204400,1961903865,3255,3255,3255,3255,0
20250219,204300,1961903865,3255,3255,3255,3255,0
20250219,204200,1961903865,3255,3255,3255,3255,0
20250219,204100,1961903865,3255,3255,3255,3255,0
20250219,204000,1961903865,3255,3255,3255,3255,0
20250219,203900,1961903865,3255,3255,3255,3255,0
20250219,203800,1961903865,3255,3255,3255,3255,0
20250219,203700,1961903865,3255,3255,3255,3255,10426
20250219,203600,1961903865,3255,3255,3255,3255,0
20250219,203500,1961903865,3255,3255,3255,3255,0
20250219,203400,1961903865,3255,3255,3255,3255,0
20250219,203300,1961903865,3255,3255,3255,3255,0
20250219,203200,1961903865,3255,3255,3255,3255,0
20250219,203100,1961903865,3255,3255,3255,3255,0
20250219,203000,1961903865,3255,3255,3255,3255,0
20250219,202900,1961903865,3255,3255,3255,3255,0
20250219,202800,1961903865,3255,3255,3255,3255,0
20250219,202700,1961903865,3255,3255,3255,3255,0
20250219,202600,1961903865,3255,3255,3255,3255,0
20250219,202500,1961903865,3255,3255,3255,3255,0
20250219,202400,1961903865,3255,3255,3255,3255,0
20250219,202300,1961903865,3255,3255,3255,3255,0
20250219,202200,1961903865,3255,3255,3255,3255,0
20250219,202100,1961903865,3255,3255,3255,3255,0
20250219,202000,1961903865,3255,3255,3255,3255,0
20250219,201900,1961903865,3255,3255,3255,3255,0
20250219,201800,1961903865,3255,3255,3255,3255,0
20250219,201700,1961903865,3255,3255,3255,3255,0
20250219,201600,1961903865,3255,3255,3255,3255,0
20250219,201500,1961903865,3255,3255,3255,3255,0
20250219,201400,1961903865,3255,3255,3255,3255,0
20250219,201300,1961903865,3255,3255,3255,3255,0
20250219,201200,1961903865,3255,3255,3255,3255,0
20250219,201100,1961903865,3255,3255,3255,3255,0
20250219,201000,1961903865,3255,3255,3255,3255,0
20250219,200900,1961903865,3255,3255,3255,3255,0
20250219,200800,1961903865,3255,3255,3255,3255,0
20250219,200700,1961903865,3255,3255,3255,3255,10426
20250219,200600,1961903865,3255,3255,3255,3255,0
20250219,200500,1961903865,3255,3255,3255,3255,0
20250219,200400,1961903865,3255,3255,3255,3255,0
20250219,200300,1961903865,3255,3255,3255,3255,0
20250219,200200,1961903865,3255,3255,3255,3255,0
20250219,200100,1961903865,3255,3255,3255,3255,0
20250219,200000,1961903865,3255,3255,3255,3255,0
20250219,195900,1961903865,3255,3255,3255,3255,0
20250219,195800,1961903865,3255,3255,3255,3255,0
20250219,195700,1961903865,3255,3255,3255,3255,0
20250219,195600,1961903865,3255,3255,3255,3255,0
20250219,195500,1961903865,3255,3255,3255,3255,0
20250219,195400,1961903865,3255,3255,3255,3255,0
20250219,195300,1961903865,3255,3255,3255,3255,0
20250219,195200,1961903865,3255,3255,3255,3255,0
20250219,195100,1961903865,3255,3255,3255,3255,0
20250219,195000,1961903865,3255,3255,3255,3255,0
20250219,194900,1961903865,3255,3255,3255,3255,0
20250219,194800,1961903865,3255,3255,3255,3255,0
20250219,194700,1961903865,3255,3255,3255,3255,0
20250219,194600,1961903865,3255,3255,3255,3255,0
20250219,194500,1961903865,3255,3255,3255,3255,0
20250219,194400,1961903865,3255,3255,3255,3255,0
20250219,194300,1961903865,3255,3255,3255,3255,0
20250219,194200,1961903865,3255,3255,3255,3255,0
20250219,194100,1961903865,3255,3255,3255,3255,0
20250219,194000,1961903865,3255,3255,3255,3255,0
20250219,193900,1961903865,3255,3255,3255,3255,0
20250219,193800,1961903865,3255,3255,3255,3255,0
20250219,193700,1961903865,3255,3255,3255,3255,10426
20250219,193600,1961903865,3255,3255,3255,3255,0
20250219,193500,1961903865,3255,3255,3255,3255,0
20250219,193400,1961903865,3255,3255,3255,3255,0
20250219,193300,1961903865,3255,3255,3255,3255,0
20250219,193200,1961903865,3255,3255,3255,3255,0
20250219,193100,1961903865,3255,3255,3255,3255,0
20250219,193000,1961903865,3255,3255,3255,3255,0
20250219,192900,1961903865,3255,3255,3255,3255,0
20250219,192800,1961903865,3255,3255,3255,3255,0
20250219,192700,1961903865,3255,3255,3255,3255,0
20250219,192600,1961903865,3255,3255,3255,3255,0
20250219,192500,1961903865,3255,3255,3255,3255,0
20250219,192400,1961903865,3255,3255,3255,3255,0
20250219,192300,1961903865,3255,3255,3255,3255,0
20250219,192200,1961903865,3255,3255,3255,3255,0
20250219,192100,1961903865,3255,3255,3255,3255,0
20250219,192000,1961903865,3255,3255,3255,3255,0
20250219,191900,1961903865,3255,3255,3255,3255,0
20250219,191800,1961903865,3255,3255,3255,3255,0
20250219,191700,1961903865,3255,3255,3255,3255,0
20250219,191600,1961903865,3255,3255,3255,3255,0
20250219,191500,1961903865,3255,3255,3255,3255,0
20250219,191400,1961903865,3255,3255,3255,3255,0
20250219,191300,1961903865,3255,3255,3255,3255,0
20250219,191200,1961903865,3255,3255,3255,3255,0
20250219,191100,1961903865,3255,3255,3255,3255,0
20250219,191000,1961903865,3255,3255,3255,3255,0
20250219,190900,1961903865,3255,3255,3255,3255,0
20250219,190800,1961903865,3255,3255,3255,3255,0
20250219,190700,1961903865,3255,3255,3255,3255,10426
20250219,190600,1961903865,3255,3255,3255,3255,0
20250219,190500,1961903865,3255,3255,3255,3255,0
20250219,190400,1961903865,3255,3255,3255,3255,0
20250219,190300,1961903865,3255,3255,3255,3255,0
20250219,190200,1961903865,3255,3255,3255,3255,0
20250219,190100,1961903865,3255,3255,3255,3255,0
20250219,190000,1961903865,3255,3255,3255,3255,0
20250219,185900,1961903865,3255,3255,3255,3255,0
20250219,185800,1961903865,3255,3255,3255,3255,0
20250219,185700,1961903865,3255,3255,3255,3255,0
20250219,185600,1961903865,3255,3255,3255,3255,0
20250219,185500,1961903865,3255,3255,3255,3255,0
20250219,185400,1961903865,3255,3255,3255,3255,0
20250219,185300,1961903865,3255,3255,3255,3255,0
20250219,185200,1961903865,3255,3255,3255,3255,0
20250219,185100,1961903865,3255,3255,3255,3255,0
20250219,185000,1961903865,3255,3255,3255,3255,0
20250219,184900,1961903865,3255,3255,3255,3255,0
20250219,184800,1961903865,3255,3255,3255,3255,0
20250219,184700,1961903865,3255,3255,3255,3255,0
20250219,184600,1961903865,3255,3255,3255,3255,0
20250219,184500,1961903865,3255,3255,3255,3255,0
20250219,184400,1961903865,3255,3255,3255,3255,0
20250219,184300,1961903865,3255,3255,3255,3255,0
20250219,184200,1961903865,3255,3255,3255,3255,0
20250219,184100,1961903865,3255,3255,3255,3255,0
20250219,184000,1961903865,3255,3255,3255,3255,0
20250219,183900,1961903865,3255,3255,3255,3255,0
20250219,183800,1961903865,3255,3255,3255,3255,0
20250219,183700,1961903865,3255,3255,3255,3255,10426
20250219,183600,1961903865,3255,3255,3255,3255,0
20250219,183500,1961903865,3255,3255,3255,3255,0
20250219,183400,1961903865,3255,3255,3255,3255,0
20250219,183300,1961903865,3255,3255,3255,3255,0
20250219,183200,1961903865,3255,3255,3255,3255,0
20250219,183100,1961903865,3255,3255,3255,3255,0
20250219,183000,1961903865,3255,3255,3255,3255,0
20250219,182900,1961903865,3255,3255,3255,3255,0
20250219,182800,1961903865,3255,3255,3255,3255,0
20250219,182700,1961903865,3255,3255,3255,3255,0
20250219,182600,1961903865,3255,3255,3255,3255,0
20250219,182500,1961903865,3255,3255,3255,3255,0
20250219,182400,1961903865,3255,3255,3255,3255,0
20250219,182300,1961903865,3255,3255,3255,3255,0
20250219,182200,1961903865,3255,3255,3255,3255,0
20250219,182100,1961903865,3255,3255,3255,3255,0
20250219,182000,1961903865,3255,3255,3255,3255,0
20250219,181900,1961903865,3255,3255,3255,3255,0
20250219,181800,1961903865,3255,3255,3255,3255,0
20250219,181700,1961903865,3255,3255,3255,3255,0
20250219,181600,1961903865,3255,3255,3255,3255,0
20250219,181500,1961903865,3255,3255,3255,3255,0
20250219,181400,1961903865,3255,3255,3255,3255,0
20250219,181300,1961903865,3255,3255,3255,3255,0
20250219,181200,1961903865,3255,3255,3255,3255,0
20250219,181100,1961903865,3255,3255,3255,3255,0
20250219,181000,1961903865,3255,3255,3255,3255,0
20250219,180900,1961903865,3255,3255,3255,3255,0
20250219,180800,1961903865,3255,3255,3255,3255,0
20250219,180700,1961903865,3255,3255,3255,3255,10426
20250219,180600,1961903865,3255,3255,3255,3255,0
20250219,180500,1961903865,3255,3255,3255,3255,0
20250219,180400,1961903865,3255,3255,3255,3255,0
20250219,180300,1961903865,3255,3255,3255,3255,0
20250219,180200,1961903865,3255,3255,3255,3255,0
20250219,180100,1961903865,3255,3255,3255,3255,0
20250219,180000,1961903865,3255,3255,3255,3255,0
20250219,175900,1961903865,3255,3255,3255,3255,0
20250219,175800,1961903865,3255,3255,3255,3255,0
20250219,175700,1961903865,3255,3255,3255,3255,0
20250219,175600,1961903865,3255,3255,3255,3255,0
20250219,175500,1961903865,3255,3255,3255,3255,0
20250219,175400,1961903865,3255,3255,3255,3255,0
20250219,175300,1961903865,3255,3255,3255,3255,0
20250219,175200,1961903865,3255,3255,3255,3255,0
20250219,175100,1961903865,3255,3255,3255,3255,0
20250219,175000,1961903865,3255,3255,3255,3255,0
20250219,174900,1961903865,3255,3255,3255,3255,0
20250219,174800,1961903865,3255,3255,3255,3255,0
20250219,174700,1961903865,3255,3255,3255,3255,0
20250219,174600,1961903865,3255,3255,3255,3255,0
20250219,174500,1961903865,3255,3255,3255,3255,0
20250219,174400,1961903865,3255,3255,3255,3255,0
20250219,174300,1961903865,3255,3255,3255,3255,0
20250219,174200,1961903865,3255,3255,3255,3255,0
20250219,174100,1961903865,3255,3255,3255,3255,0
20250219,174000,1961903865,3255,3255,3255,3255,0
20250219,173900,1961903865,3255,3255,3255,3255,0
20250219,173800,1961903865,3255,3255,3255,3255,0
20250219,173700,1961903865,3255,3255,3255,3255,10426
20250219,173600,1961903865,3255,3255,3255,3255,0
20250219,173500,1961903865,3255,3255,3255,3255,0
20250219,173400,1961903865,3255,3255,3255,3255,0
20250219,173300,1961903865,3255,3255,3255,3255,0
20250219,173200,1961903865,3255,3255,3255,3255,0
20250219,173100,1961903865,3255,3255,3255,3255,0
20250219,173000,1961903865,3255,3255,3255,3255,0
20250219,172900,1961903865,3255,3255,3255,3255,0
20250219,172800,1961903865,3255,3255,3255,3255,0
20250219,172700,1961903865,3255,3255,3255,3255,0
20250219,172600,1961903865,3255,3255,3255,3255,0
20250219,172500,1961903865,3255,3255,3255,3255,0
20250219,172400,1961903865,3255,3255,3255,3255,0
20250219,172300,1961903865,3255,3255,3255,3255,0
20250219,172200,1961903865,3255,3255,3255,3255,0
20250219,172100,1961903865,3255,3255,3255,3255,0
20250219,172000,1961903865,3255,3255,3255,3255,0
20250219,171900,1961903865,3255,3255,3255,3255,0
20250219,171800,1961903865,3255,3255,3255,3255,0
20250219,171700,1961903865,3255,3255,3255,3255,0
20250219,171600,1961903865,3255,3255,3255,3255,0
20250219,171500,1961903865,3255,3255,3255,3255,0
20250219,171400,1961903865,3255,3255,3255,3255,0
20250219,171300,1961903865,3255,3255,3255,3255,0
20250219,171200,1961903865,3255,3255,3255,3255,0
20250219,171100,1961903865,3255,3255,3255,3255,0
20250219,171000,1961903865,3255,3255,3255,3255,0
20250219,170900,1961903865,3255,3255,3255,3255,0
20250219,170800,1961903865,3255,3255,3255,3255,0
20250219,170700,1961903865,3255,3255,3255,3255,10426
20250219,170600,1961903865,3255,3255,3255,3255,0
20250219,170500,1961903865,3255,3255,3255,3255,0
20250219,170400,1961903865,3255,3255,3255,3255,0
20250219,170300,1961903865,3255,3255,3255,3255,0
20250219,170200,1961903865,3255,3255,3255,3255,0
20250219,170100,1961903865,3255,3255,3255,3255,0
20250219,170000,1961903865,3255,3255,3255,3255,0
20250219,165900,1961903865,3255,3255,3255,3255,0
20250219,165800,1961903865,3255,3255,3255,3255,0
20250219,165700,1961903865,3255,3255,3255,3255,0
20250219,165600,1961903865,3255,3255,3255,3255,0
20250219,165500,1961903865,3255,3255,3255,3255,0
20250219,165400,1961903865,3255,3255,3255,3255,0
20250219,165300,1961903865,3255,3255,3255,3255,0
20250219,165200,1961903865,3255,3255,3255,3255,0
20250219,165100,1961903865,3255,3255,3255,3255,0
20250219,165000,1961903865,3255,3255,3255,3255,0
20250219,164900,1961903865,3255,3255,3255,3255,0
20250219,164800,1961903865,3255,3255,3255,3255,0
20250219,164700,1961903865,3255,3255,3255,3255,0
20250219,164600,1961903865,3255,3255,3255,3255,0
20250219,164500,1961903865,3255,3255,3255,3255,0
20250219,164400,1961903865,3255,3255,3255,3255,0
20250219,164300,1961903865,3255,3255,3255,3255,0
20250219,164200,1961903865,3255,3255,3255,3255,0
20250219,164100,1961903865,3255,3255,3255,3255,0
20250219,164000,1961903865,3255,3255,3255,3255,0
20250219,163900,1961903865,3255,3255,3255,3255,0
20250219,163800,1961903865,3255,3255,3255,3255,0
20250219,163700,1961903865,3255,3255,3255,3255,10426
20250219,163600,1961903865,3255,3255,3255,3255,0
20250219,163500,1961903865,3255,3255,3255,3255,0
20250219,163400,1961903865,3255,3255,3255,3255,0
20250219,163300,1961903865,3255,3255,3255,3255,0
20250219,163200,1961903865,3255,3255,3255,3255,0
20250219,163100,1961903865,3255,3255,3255,3255,0
20250219,163000,1961903865,3255,3255,3255,3255,0
20250219,162900,1961903865,3255,3255,3255,3255,0
20250219,162800,1961903865,3255,3255,3255,3255,0
20250219,162700,1961903865,3255,3255,3255,3255,0
20250219,162600,1961903865,3255,3255,3255,3255,0
20250219,162500,1961903865,3255,3255,3255,3255,0
20250219,162400,1961903865,3255,3255,3255,3255,0
20250219,162300,1961903865,3255,3255,3255,3255,0
20250219,162200,1961903865,3255,3255,3255,3255,0
20250219,162100,1961903865,3255,3255,3255,3255,0
20250219,162000,1961903865,3255,3255,3255,3255,0
20250219,161900,1961903865,3255,3255,3255,3255,0
20250219,161800,1961903865,3255,3255,3255,3255,0
20250219,161700,1961903865,3255,3255,3255,3255,0
20250219,161600,1961903865,3255,3255,3255,3255,0
20250219,161500,1961903865,3255,3255,3255,3255,0
20250219,161400,1961903865,3255,3255,3255,3255,0
20250219,161300,1961903865,3255,3255,3255,3255,0
20250219,161200,1961903865,3255,3255,3255,3255,0
20250219,161100,1961903865,3255,3255,3255,3255,0
20250219,161000,1961903865,3255,3255,3255,3255,0
20250219,160900,1961903865,3255,3255,3255,3255,0
20250219,160800,1961903865,3255,3255,3255,3255,0
20250219,160700,1961903865,3255,3255,3255,3255,10426
20250219,160600,1961903865,3255,3255,3255,3255,0
20250219,160500,1961903865,3255,3255,3255,3255,0
20250219,160400,1961903865,3255,3255,3255,3255,0
20250219,160300,1961903865,3255,3255,3255,3255,0
20250219,160200,1961903865,3255,3255,3255,3255,0
20250219,160100,1961903865,3255,3255,3255,3255,0
20250219,160000,1961903865,3255,3255,3255,3255,0
20250219,155900,1961903865,3255,3255,3255,3255,0
20250219,155800,1961903865,3255,3255,3255,3255,0
20250219,155700,1961903865,3255,3255,3255,3255,0
20250219,155600,1961903865,3255,3255,3255,3255,0
20250219,155500,1961903865,3255,3255,3255,3255,0
20250219,155400,1961903865,3255,3255,3255,3255,0
20250219,155300,1961903865,3255,3255,3255,3255,0
20250219,155200,1961903865,3255,3255,3255,3255,0
20250219,155100,1961903865,3255,3255,3255,3255,0
20250219,155000,1961903865,3255,3255,3255,3255,0
20250219,154900,1961903865,3255,3255,3255,3255,0
20250219,154800,1961903865,3255,3255,3255,3255,0
20250219,154700,1961903865,3255,3255,3255,3255,0
20250219,154600,1961903865,3255,3255,3255,3255,0
20250219,154500,1961903865,3255,3255,3255,3255,0
20250219,154400,1961903865,3255,3255,3255,3255,0
20250219,154300,1961903865,3255,3255,3255,3255,0
20250219,154200,1961903865,3255,3255,3255,3255,0
20250219,154100,1961903865,3255,3255,3255,3255,0
20250219,154000,1961903865,3255,3255,3255,3255,0
20250219,153900,1961903865,3255,3255,3255,3255,0
20250219,153800,1961903865,3255,3255,3255,3255,0
20250219,153700,1961903865,3255,3255,3255,3255,10426
20250219,153600,1961903865,3255,3255,3255,3255,0
20250219,153500,1961903865,3255,3255,3255,3255,0
20250219,153400,1961903865,3255,3255,3255,3255,0
20250219,153300,1961903865,3255,3255,3255,3255,0
20250219,153200,1961903865,3255,3255,3255,3255,0
20250219,153100,1961903865,3255,3255,3255,3255,0
20250219,153000,1961903865,3255,3255,3255,3255,10426
20250219,152900,1927967235,3240,3240,3240,3240,0
20250219,152800,1927967235,3240,3240,3240,3240,0
20250219,152700,1927967235,3240,3240,3240,3240,0
20250219,152600,1927967235,3240,3240,3240,3240,0
20250219,152500,1927967235,3240,3240,3240,3240,0
20250219,152400,1927967235,3240,3240,3240,3240,0
20250219,152300,1927967235,3240,3240,3240,3240,0
20250219,152200,1927967235,3240,3240,3240,3240,0
20250219,152100,1927967235,3240,3240,3240,3240,0
20250219,152000,1927967235,3240,3240,3240,3240,0
20250219,151900,1927967235,3240,3245,3245,3240,1273
20250219,151800,1923842025,3245,3240,3245,3240,368
20250219,151700,1922648450,3240,3245,3250,3240,1918
20250219,151600,1916429405,3245,3240,3245,3240,2533
20250219,151500,1908222475,3235,3235,3235,3235,866
20250219,151400,1905420965,3250,3250,3250,3250,57
20250219,151300,1905235715,3250,3250,3250,3250,4
20250219,151200,1905222715,3230,3230,3255,3230,13182
20250219,151100,1862411825,3225,3220,3225,3220,14
20250219,151000,1862366715,3225,3225,3225,3220,1834
20250219,150900,1856454815,3225,3230,3230,3225,800
20250219,150800,1853874765,3230,3230,3240,3230,753
20250219,150700,1851440055,3230,3230,3230,3230,854
20250219,150600,1848681635,3230,3230,3230,3230,504
20250219,150500,1847053715,3230,3240,3240,3230,105
20250219,150400,1846714515,3240,3240,3240,3240,12
20250219,150300,1846675635,3240,3235,3240,3230,1255
20250219,150200,1842618260,3235,3240,3240,3235,390
20250219,150100,1841355110,3240,3240,3240,3240,60
20250219,150000,1841160710,3240,3240,3240,3240,2640
20250219,145900,1832607110,3240,3245,3245,3240,508
20250219,145800,1830961150,3240,3245,3245,3240,235
20250219,145700,1830199700,3245,3250,3250,3245,1077
20250219,145600,1826704830,3245,3245,3245,3245,549
20250219,145500,1824923325,3250,3245,3250,3245,796
20250219,145400,1822340300,3245,3245,3245,3245,510
20250219,145300,1820685350,3245,3245,3245,3245,100
20250219,145200,1820360850,3245,3245,3250,3245,894
20250219,145100,1817459800,3245,3240,3245,3240,424
20250219,145000,1816084480,3245,3245,3250,3245,290
20250219,144900,1815142575,3245,3250,3250,3245,79
20250219,144800,1814886085,3250,3245,3250,3230,1941
20250219,144700,1808593045,3245,3245,3250,3245,861
20250219,144600,1805799095,3245,3250,3250,3240,55
20250219,144500,1805620725,3245,3230,3245,3230,8068
20250219,144400,1779482140,3230,3230,3230,3230,64
20250219,144300,1779275420,3230,3230,3230,3230,960
20250219,144200,1776174620,3225,3225,3225,3225,0
20250219,144100,1776174620,3225,3230,3230,3225,404
20250219,144000,1774871710,3235,3230,3235,3225,261
20250219,143900,1774029960,3230,3225,3230,3225,2010
20250219,143800,1767537665,3230,3230,3230,3230,82
20250219,143700,1767272805,3230,3220,3230,3220,1360
20250219,143600,1762881545,3230,3220,3230,3220,64
20250219,143500,1762674965,3230,3230,3230,3230,0
20250219,143400,1762674965,3230,3230,3230,3230,142
20250219,143300,1762216305,3235,3230,3235,3230,119
20250219,143200,1761831355,3235,3235,3235,3230,438
20250219,143100,1760415610,3235,3220,3235,3220,51
20250219,143000,1760250870,3230,3230,3230,3230,602
20250219,142900,1758306410,3235,3235,3235,3235,62
20250219,142800,1758105840,3235,3235,3235,3235,0
20250219,142700,1758105840,3235,3230,3235,3220,1305
20250219,142600,1753900275,3230,3230,3230,3230,100
20250219,142500,1753577275,3235,3235,3235,3235,189
20250219,142400,1752965860,3230,3230,3230,3230,106
20250219,142300,1752623480,3230,3230,3230,3220,1331
20250219,142200,1748324375,3235,3235,3235,3235,51
20250219,142100,1748159390,3235,3235,3235,3235,1
20250219,142000,1748156155,3240,3240,3240,3240,0
20250219,141900,1748156155,3240,3240,3240,3240,1477
20250219,141800,1743370675,3240,3240,3240,3235,182
20250219,141700,1742781395,3240,3235,3245,3235,10551
20250219,141600,1708561365,3235,3225,3235,3225,1303
20250219,141500,1704350995,3220,3220,3220,3220,123
20250219,141400,1703954935,3220,3205,3220,3205,1952
20250219,141300,1697670245,3210,3215,3215,3210,2500
20250219,141200,1689643665,3220,3220,3220,3220,0
20250219,141100,1689643665,3220,3215,3220,3215,2096
20250219,141000,1682905020,3220,3220,3220,3220,0
20250219,140900,1682905020,3220,3220,3220,3220,4
20250219,140800,1682892140,3220,3220,3220,3220,40
20250219,140700,1682763340,3215,3215,3220,3215,302
20250219,140600,1681792405,3220,3215,3220,3215,305
20250219,140500,1680811055,3220,3220,3220,3220,160
20250219,140400,1680295855,3220,3225,3225,3220,1658
20250219,140300,1674956945,3225,3225,3225,3225,11
20250219,140200,1674921470,3225,3225,3225,3225,825
20250219,140100,1672260845,3230,3230,3230,3230,111
20250219,140000,1671902315,3225,3230,3230,3225,179
20250219,135900,1671324150,3230,3220,3230,3215,5215
20250219,135800,1654526670,3215,3215,3220,3215,1004
20250219,135700,1651293810,3220,3215,3220,3215,61
20250219,135600,1651097640,3215,3210,3215,3210,256
20250219,135500,1650275130,3215,3215,3215,3215,383
20250219,135400,1649043785,3215,3210,3220,3200,1543
20250219,135300,1644101520,3215,3210,3220,3210,2251
20250219,135200,1636869270,3210,3210,3210,3210,1
20250219,135100,1636866060,3210,3205,3210,3205,651
20250219,135000,1634779600,3205,3205,3205,3205,0
20250219,134900,1634779600,3205,3205,3205,3205,478
20250219,134800,1633247610,3205,3200,3205,3195,551
20250219,134700,1631485760,3200,3205,3205,3200,51
20250219,134600,1631322555,3200,3200,3200,3200,714
20250219,134500,1629037755,3200,3195,3200,3195,240
20250219,134400,1628270255,3195,3195,3195,3195,37
20250219,134300,1628152040,3195,3200,3200,3195,1009
20250219,134200,1624928260,3200,3200,3200,3195,1207
20250219,134100,1621070725,3200,3200,3200,3195,615
20250219,134000,1619104455,3195,3195,3195,3195,1317
20250219,133900,1614896640,3195,3200,3200,3195,12
20250219,133800,1614858280,3200,3200,3200,3200,20
20250219,133700,1614794280,3200,3195,3200,3195,1218
20250219,133600,1610902720,3200,3205,3205,3195,782
20250219,133500,1608402230,3200,3200,3205,3195,10797
20250219,133400,1573856055,3205,3200,3210,3200,1339
20250219,133300,1569570685,3205,3205,3205,3205,141
20250219,133200,1569118780,3205,3205,3205,3205,1120
20250219,133100,1565529180,3205,3210,3210,3200,56
20250219,133000,1565349820,3205,3205,3205,3205,10
20250219,132900,1565317770,3200,3210,3210,3200,26
20250219,132800,1565234465,3205,3205,3210,3205,103
20250219,132700,1564904345,3205,3205,3205,3205,900
20250219,132600,1562019845,3205,3205,3205,3205,146
20250219,132500,1561551915,3205,3205,3205,3205,50
20250219,132400,1561391665,3210,3200,3210,3200,101
20250219,132300,1561067465,3210,3210,3210,3210,1
20250219,132200,1561064255,3200,3205,3205,3200,456
20250219,132100,1559604275,3200,3205,3205,3200,62
20250219,132000,1559405775,3200,3200,3200,3200,2050
20250219,131900,1552845775,3200,3215,3215,3200,762
20250219,131800,1550403505,3215,3205,3215,3205,2422
20250219,131700,1542640935,3205,3205,3210,3200,1274
20250219,131600,1538562345,3205,3215,3215,3205,3229
20250219,131500,1528213390,3205,3210,3210,3205,113
20250219,131400,1527850720,3210,3210,3210,3210,68
20250219,131300,1527632440,3210,3210,3210,3210,2932
20250219,131200,1518220720,3205,3205,3205,3205,0
20250219,131100,1518220720,3205,3205,3205,3200,1560
20250219,131000,1513224465,3205,3200,3205,3200,1415
20250219,130900,1508689395,3200,3200,3200,3200,3832
20250219,130800,1496426995,3200,3200,3200,3200,241
20250219,130700,1495655795,3200,3200,3205,3200,15
20250219,130600,1495607750,3205,3205,3205,3205,20
20250219,130500,1495543650,3205,3205,3205,3205,26
20250219,130400,1495460320,3205,3205,3205,3205,1128
20250219,130300,1491845080,3205,3205,3205,3205,200
20250219,130200,1491204080,3205,3205,3205,3205,200
20250219,130100,1490563080,3205,3210,3210,3205,1006
20250219,130000,1487338820,3210,3210,3210,3210,37
20250219,125900,1487220050,3210,3200,3210,3200,551
20250219,125800,1485456190,3200,3205,3205,3200,1320
20250219,125700,1481230505,3200,3210,3210,3200,1013
20250219,125600,1477985970,3205,3205,3205,3205,200
20250219,125500,1477344970,3205,3205,3215,3205,100
20250219,125400,1477023850,3205,3210,3210,3200,415
20250219,125300,1475694095,3205,3205,3210,3205,1642
20250219,125200,1470431480,3205,3210,3210,3205,569
20250219,125100,1468607805,3210,3215,3215,3210,532
20250219,125000,1466900035,3220,3220,3220,3220,0
20250219,124900,1466900035,3220,3220,3220,3220,15
20250219,124800,1466851735,3220,3210,3220,3210,98
20250219,124700,1466536345,3215,3215,3215,3215,2332
20250219,124600,1459038965,3205,3205,3205,3205,436
20250219,124500,1457641585,3205,3205,3215,3200,183
20250219,124400,1457055700,3200,3210,3215,3200,11846
20250219,124300,1419093010,3210,3210,3210,3210,213
20250219,124200,1418409280,3210,3215,3215,3210,2487
20250219,124100,1410421810,3220,3215,3220,3215,71
20250219,124000,1410193540,3215,3215,3215,3215,105
20250219,123900,1409855965,3215,3215,3215,3215,162
20250219,123800,1409335135,3210,3215,3215,3210,641
20250219,123700,1407277520,3215,3215,3215,3215,10
20250219,123600,1407245370,3210,3215,3215,3210,1744
20250219,123500,1401647125,3210,3210,3210,3210,112
20250219,123400,1401287605,3215,3210,3215,3210,143
20250219,123300,1400828310,3215,3215,3215,3210,1533
20250219,123200,1395906470,3215,3220,3220,3215,200
20250219,123100,1395263450,3225,3225,3225,3225,32
20250219,123000,1395160250,3215,3215,3215,3215,2199
20250219,122900,1388090465,3215,3225,3225,3215,301
20250219,122800,1387119750,3225,3215,3225,3215,6
20250219,122700,1387100450,3215,3215,3215,3215,1
20250219,122600,1387097235,3215,3215,3215,3215,0
20250219,122500,1387097235,3215,3225,3225,3215,108
20250219,122400,1386749935,3225,3225,3225,3225,100
20250219,122300,1386427435,3215,3215,3215,3215,505
20250219,122200,1384803860,3215,3225,3225,3215,38
20250219,122100,1384681380,3210,3215,3215,3210,2035
20250219,122000,1378139700,3215,3215,3215,3215,0
20250219,121900,1378139700,3215,3215,3225,3215,30
20250219,121800,1378043190,3220,3225,3225,3220,1670
20250219,121700,1372662950,3225,3220,3225,3215,502
20250219,121600,1371046560,3220,3220,3220,3220,13
20250219,121500,1371004700,3220,3215,3220,3210,1045
20250219,121400,1367649995,3215,3220,3220,3215,1650
20250219,121300,1362340245,3220,3215,3220,3215,827
20250219,121200,1359677940,3215,3215,3215,3215,335
20250219,121100,1358600915,3215,3215,3215,3215,1291
20250219,121000,1354450350,3215,3215,3215,3215,418
20250219,120900,1353106480,3220,3215,3220,3215,19
20250219,120800,1353045325,3215,3215,3215,3215,5
20250219,120700,1353029250,3220,3220,3220,3220,17
20250219,120600,1352974510,3220,3215,3220,3215,21
20250219,120500,1352906895,3215,3215,3215,3215,13
20250219,120400,1352865100,3215,3215,3215,3215,652
20250219,120300,1350768920,3210,3215,3215,3210,1584
20250219,120200,1345679130,3210,3215,3215,3210,515
20250219,120100,1344025975,3210,3220,3220,3210,1102
20250219,120000,1340487535,3220,3215,3220,3210,3167
20250219,115900,1330320255,3210,3215,3215,3210,7400
20250219,115800,1306558840,3220,3215,3220,3215,2459
20250219,115700,1298647125,3220,3220,3220,3220,136
20250219,115600,1298209205,3220,3220,3220,3220,196
20250219,115500,1297578085,3220,3220,3220,3220,1610
20250219,115400,1292393885,3220,3215,3220,3215,1671
20250219,115300,1287021470,3215,3215,3215,3215,1498
20250219,115200,1282205400,3215,3220,3220,3215,534
20250219,115100,1280486090,3220,3220,3220,3220,0
20250219,115000,1280486090,3220,3220,3230,3215,1445
20250219,114900,1275838035,3220,3220,3225,3220,675
20250219,114800,1273664520,3220,3220,3220,3220,288
20250219,114700,1272737160,3230,3230,3230,3230,1
20250219,114600,1272733930,3230,3220,3230,3215,2911
20250219,114500,1263372960,3220,3235,3235,3215,260
20250219,114400,1262535805,3220,3225,3235,3215,3903
20250219,114300,1249976200,3225,3220,3235,3220,3643
20250219,114200,1238236175,3225,3225,3225,3225,197
20250219,114100,1237600850,3225,3225,3225,3225,804
20250219,114000,1235007950,3220,3225,3225,3220,2249
20250219,113900,1227755610,3240,3240,3240,3240,0
20250219,113800,1227755610,3240,3240,3240,3235,8
20250219,113700,1227729715,3240,3240,3240,3240,1
20250219,113600,1227726475,3225,3225,3240,3225,1593
20250219,113500,1222589020,3240,3225,3240,3225,215
20250219,113400,1221895615,3225,3225,3225,3225,279
20250219,113300,1220995840,3225,3225,3225,3225,577
20250219,113200,1219135015,3225,3225,3225,3225,1133
20250219,113100,1215481090,3225,3225,3225,3225,5
20250219,113000,1215464965,3240,3240,3240,3240,0
20250219,112900,1215464965,3240,3225,3240,3225,1363
20250219,112800,1211068285,3225,3225,3225,3220,1669
20250219,112700,1205690365,3220,3225,3225,3220,1233
20250219,112600,1201714820,3225,3235,3235,3225,2303
20250219,112500,1194281655,3245,3245,3245,3245,4
20250219,112400,1194268675,3245,3245,3245,3245,600
20250219,112300,1192321675,3245,3235,3245,3235,346
20250219,112200,1191202355,3240,3240,3240,3240,52
20250219,112100,1191033875,3245,3245,3245,3245,10
20250219,112000,1191001425,3230,3230,3230,3230,0
20250219,111900,1191001425,3230,3240,3240,3230,6178
20250219,111800,1171024545,3240,3240,3240,3240,41
20250219,111700,1170891705,3240,3245,3245,3240,1421
20250219,111600,1166287630,3240,3240,3245,3240,936
20250219,111500,1163254940,3250,3250,3250,3250,561
20250219,111400,1161431690,3255,3250,3255,3250,2028
20250219,111300,1154840185,3245,3240,3245,3240,22579
20250219,111200,1081573580,3240,3245,3245,3240,4830
20250219,111100,1065901830,3245,3245,3245,3245,361
20250219,111000,1064730385,3245,3245,3245,3240,1975
20250219,110900,1058324010,3245,3245,3245,3245,27
20250219,110800,1058236395,3245,3245,3245,3245,1069
20250219,110700,1054767490,3245,3245,3250,3245,356
20250219,110600,1053610770,3250,3250,3250,3250,5
20250219,110500,1053594520,3245,3250,3250,3245,371
20250219,110400,1052389270,3240,3250,3250,3240,505
20250219,110300,1050750020,3250,3245,3250,3245,160
20250219,110200,1050230790,3250,3245,3250,3235,4489
20250219,110100,1035683060,3250,3250,3250,3250,10
20250219,110000,1035650560,3250,3245,3250,3245,424
20250219,105900,1034274090,3245,3245,3245,3245,1084
20250219,105800,1030756510,3250,3250,3250,3250,206
20250219,105700,1030087010,3250,3250,3250,3250,863
20250219,105600,1027282260,3250,3250,3250,3250,136
20250219,105500,1026840260,3255,3250,3260,3250,668
20250219,105400,1024666475,3250,3255,3255,3250,1820
20250219,105300,1018744920,3255,3250,3255,3250,1490
20250219,105200,1013899805,3250,3245,3250,3245,1248
20250219,105100,1009849995,3245,3245,3245,3245,55
20250219,105000,1009671520,3245,3245,3245,3245,318
20250219,104900,1008639610,3245,3245,3245,3240,104
20250219,104800,1008302585,3240,3235,3240,3235,3462
20250219,104700,997088255,3225,3235,3235,3225,1270
20250219,104600,992984325,3235,3235,3240,3235,3968
20250219,104500,980147840,3235,3230,3235,3230,243
20250219,104400,979361795,3230,3230,3230,3215,1664
20250219,104300,973999955,3215,3230,3235,3215,20757
20250219,104200,907115750,3230,3235,3235,3230,767
20250219,104100,904638255,3235,3240,3240,3235,178
20250219,104000,904062405,3240,3240,3240,3230,127
20250219,103900,903651925,3240,3230,3240,3230,373
20250219,103800,902446105,3230,3230,3230,3230,3274
20250219,103700,891871085,3230,3230,3230,3230,5
20250219,103600,891854935,3230,3235,3235,3230,2800
20250219,103500,882803770,3240,3235,3245,3235,1623
20250219,103400,877544935,3235,3230,3235,3230,509
20250219,103300,875900840,3230,3235,3235,3230,288
20250219,103200,874969175,3230,3230,3230,3230,1256
20250219,103100,870912295,3235,3235,3235,3235,201
20250219,103000,870262060,3230,3235,3235,3230,51
20250219,102900,870097325,3235,3235,3235,3235,1732
20250219,102800,864494305,3240,3240,3240,3240,0
20250219,102700,864494305,3240,3235,3240,3235,2678
20250219,102600,855825970,3240,3255,3255,3240,881
20250219,102500,852968995,3245,3245,3245,3245,625
20250219,102400,850940870,3245,3250,3255,3235,1267
20250219,102300,846832055,3250,3250,3250,3240,2653
20250219,102200,838231805,3245,3250,3250,3240,3765
20250219,102100,826023555,3260,3245,3260,3245,671
20250219,102000,823845835,3245,3245,3245,3240,356
20250219,101900,822692315,3240,3240,3245,3240,1289
20250219,101800,818515750,3245,3245,3245,3245,790
20250219,101700,815952200,3245,3250,3255,3245,663
20250219,101600,813798690,3255,3255,3255,3255,526
20250219,101500,812086560,3260,3255,3260,3255,211
20250219,101400,811399195,3255,3255,3260,3255,1369
20250219,101300,806940595,3260,3250,3260,3250,2865
20250219,101200,797609215,3250,3245,3255,3245,5729
20250219,101100,778990480,3245,3245,3245,3245,300
20250219,101000,778016980,3245,3235,3245,3230,46
20250219,100900,777868020,3230,3240,3245,3230,7265
20250219,100800,754325615,3225,3240,3240,3220,263
20250219,100700,753477420,3240,3245,3245,3230,1848
20250219,100600,747496385,3240,3245,3245,3240,218
20250219,100500,746789975,3245,3245,3245,3240,111
20250219,100400,746430290,3245,3245,3245,3245,1
20250219,100300,746427045,3235,3245,3245,3235,5609
20250219,100200,728238925,3235,3240,3245,3235,794
20250219,100100,725666940,3245,3245,3245,3240,1927
20250219,100000,719415885,3240,3250,3250,3240,2874
20250219,095900,710082960,3245,3235,3245,3220,5258
20250219,095800,693068545,3235,3235,3235,3230,647
20250219,095700,690976280,3235,3235,3235,3235,7
20250219,095600,690953635,3235,3230,3235,3230,1101
20250219,095500,687397400,3230,3210,3235,3210,848
20250219,095400,684663195,3230,3235,3235,3205,473
20250219,095300,683135840,3200,3220,3230,3180,18637
20250219,095200,623457015,3215,3230,3230,3215,5310
20250219,095100,606340470,3235,3235,3235,3230,156
20250219,095000,605836310,3235,3230,3235,3225,2610
20250219,094900,597410565,3230,3235,3235,3230,9276
20250219,094800,567413175,3235,3235,3240,3235,5044
20250219,094700,551093615,3245,3245,3245,3235,1194
20250219,094600,547229030,3245,3245,3250,3235,3348
20250219,094500,536387630,3250,3255,3255,3245,143
20250219,094400,535922860,3255,3240,3255,3240,140
20250219,094300,535469020,3255,3235,3255,3235,4329
20250219,094200,521427125,3235,3245,3245,3235,1412
20250219,094100,516851535,3250,3250,3250,3250,346
20250219,094000,515727035,3255,3250,3255,3250,731
20250219,093900,513350055,3255,3250,3255,3250,1704
20250219,093800,507812040,3260,3250,3260,3250,324
20250219,093700,506758460,3260,3260,3260,3250,1210
20250219,093600,502814340,3265,3250,3265,3250,502
20250219,093500,501182810,3250,3260,3260,3250,872
20250219,093400,498342320,3260,3260,3260,3250,365
20250219,093300,497152630,3260,3260,3260,3250,988
20250219,093200,493933670,3260,3245,3260,3245,1545
20250219,093100,488908965,3245,3250,3250,3245,611
20250219,093000,486925520,3250,3240,3250,3235,5691
20250219,092900,468511045,3240,3250,3250,3240,3345
20250219,092800,457672735,3250,3240,3250,3235,2788
20250219,092700,448644535,3240,3240,3240,3235,3724
20250219,092600,436581225,3240,3250,3255,3240,7613
20250219,092500,411889595,3255,3275,3275,3255,5982
20250219,092400,392374830,3265,3275,3280,3265,5561
20250219,092300,374161675,3275,3265,3275,3265,4023
20250219,092200,361016275,3260,3255,3280,3255,3501
20250219,092100,349579295,3255,3270,3275,3255,4594
20250219,092000,334581715,3270,3255,3270,3250,3089
20250219,091900,324521035,3260,3280,3285,3260,13101
20250219,091800,281707535,3275,3280,3280,3275,687
20250219,091700,279454570,3270,3270,3280,3270,2842
20250219,091600,270147400,3270,3285,3290,3265,1362
20250219,091500,265689545,3285,3285,3290,3280,6466
20250219,091400,244431435,3285,3270,3285,3265,7414
20250219,091300,220134165,3270,3280,3280,3270,3735
20250219,091200,207898305,3270,3285,3285,3265,3503
20250219,091100,196416885,3285,3230,3285,3230,11177
20250219,091000,160040370,3230,3235,3240,3230,1372
20250219,090900,155606070,3235,3235,3245,3230,8418
20250219,090800,128353935,3230,3230,3235,3220,2939
20250219,090700,118862375,3235,3215,3235,3210,1332
20250219,090600,114563265,3235,3210,3235,3200,2810
20250219,090500,105518560,3225,3225,3235,3225,4944
20250219,090400,89560610,3200,3205,3220,3200,1885
20250219,090300,83516975,3200,3190,3200,3190,3137
20250219,090200,73508935,3190,3195,3200,3185,4932
20250219,090100,57759030,3195,3200,3210,3190,4151
20250219,090000,44484925,3190,3195,3215,3185,12721