KissMeData/412540/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,214300,814933020,7630,7630,7630,7630,493
20250219,214200,814933020,7630,7630,7630,7630,0
20250219,214100,814933020,7630,7630,7630,7630,0
20250219,214000,814933020,7630,7630,7630,7630,0
20250219,213900,814933020,7630,7630,7630,7630,0
20250219,213800,814933020,7630,7630,7630,7630,0
20250219,213700,814933020,7630,7630,7630,7630,0
20250219,213600,814933020,7630,7630,7630,7630,0
20250219,213500,814933020,7630,7630,7630,7630,0
20250219,213400,814933020,7630,7630,7630,7630,0
20250219,213300,814933020,7630,7630,7630,7630,0
20250219,213200,814933020,7630,7630,7630,7630,0
20250219,213100,814933020,7630,7630,7630,7630,0
20250219,213000,814933020,7630,7630,7630,7630,0
20250219,212900,814933020,7630,7630,7630,7630,0
20250219,212800,814933020,7630,7630,7630,7630,0
20250219,212700,814933020,7630,7630,7630,7630,0
20250219,212600,814933020,7630,7630,7630,7630,0
20250219,212500,814933020,7630,7630,7630,7630,0
20250219,212400,814933020,7630,7630,7630,7630,0
20250219,212300,814933020,7630,7630,7630,7630,0
20250219,212200,814933020,7630,7630,7630,7630,0
20250219,212100,814933020,7630,7630,7630,7630,0
20250219,212000,814933020,7630,7630,7630,7630,0
20250219,211900,814933020,7630,7630,7630,7630,0
20250219,211800,814933020,7630,7630,7630,7630,0
20250219,211700,814933020,7630,7630,7630,7630,0
20250219,211600,814933020,7630,7630,7630,7630,0
20250219,211500,814933020,7630,7630,7630,7630,0
20250219,211400,814933020,7630,7630,7630,7630,0
20250219,211300,814933020,7630,7630,7630,7630,493
20250219,211200,814933020,7630,7630,7630,7630,0
20250219,211100,814933020,7630,7630,7630,7630,0
20250219,211000,814933020,7630,7630,7630,7630,0
20250219,210900,814933020,7630,7630,7630,7630,0
20250219,210800,814933020,7630,7630,7630,7630,0
20250219,210700,814933020,7630,7630,7630,7630,0
20250219,210600,814933020,7630,7630,7630,7630,0
20250219,210500,814933020,7630,7630,7630,7630,0
20250219,210400,814933020,7630,7630,7630,7630,0
20250219,210300,814933020,7630,7630,7630,7630,0
20250219,210200,814933020,7630,7630,7630,7630,0
20250219,210100,814933020,7630,7630,7630,7630,0
20250219,210000,814933020,7630,7630,7630,7630,0
20250219,205900,814933020,7630,7630,7630,7630,0
20250219,205800,814933020,7630,7630,7630,7630,0
20250219,205700,814933020,7630,7630,7630,7630,0
20250219,205600,814933020,7630,7630,7630,7630,0
20250219,205500,814933020,7630,7630,7630,7630,0
20250219,205400,814933020,7630,7630,7630,7630,0
20250219,205300,814933020,7630,7630,7630,7630,0
20250219,205200,814933020,7630,7630,7630,7630,0
20250219,205100,814933020,7630,7630,7630,7630,0
20250219,205000,814933020,7630,7630,7630,7630,0
20250219,204900,814933020,7630,7630,7630,7630,0
20250219,204800,814933020,7630,7630,7630,7630,0
20250219,204700,814933020,7630,7630,7630,7630,0
20250219,204600,814933020,7630,7630,7630,7630,0
20250219,204500,814933020,7630,7630,7630,7630,0
20250219,204400,814933020,7630,7630,7630,7630,0
20250219,204300,814933020,7630,7630,7630,7630,493
20250219,204200,814933020,7630,7630,7630,7630,0
20250219,204100,814933020,7630,7630,7630,7630,0
20250219,204000,814933020,7630,7630,7630,7630,0
20250219,203900,814933020,7630,7630,7630,7630,0
20250219,203800,814933020,7630,7630,7630,7630,0
20250219,203700,814933020,7630,7630,7630,7630,0
20250219,203600,814933020,7630,7630,7630,7630,0
20250219,203500,814933020,7630,7630,7630,7630,0
20250219,203400,814933020,7630,7630,7630,7630,0
20250219,203300,814933020,7630,7630,7630,7630,0
20250219,203200,814933020,7630,7630,7630,7630,0
20250219,203100,814933020,7630,7630,7630,7630,0
20250219,203000,814933020,7630,7630,7630,7630,0
20250219,202900,814933020,7630,7630,7630,7630,0
20250219,202800,814933020,7630,7630,7630,7630,0
20250219,202700,814933020,7630,7630,7630,7630,0
20250219,202600,814933020,7630,7630,7630,7630,0
20250219,202500,814933020,7630,7630,7630,7630,0
20250219,202400,814933020,7630,7630,7630,7630,0
20250219,202300,814933020,7630,7630,7630,7630,0
20250219,202200,814933020,7630,7630,7630,7630,0
20250219,202100,814933020,7630,7630,7630,7630,0
20250219,202000,814933020,7630,7630,7630,7630,0
20250219,201900,814933020,7630,7630,7630,7630,0
20250219,201800,814933020,7630,7630,7630,7630,0
20250219,201700,814933020,7630,7630,7630,7630,0
20250219,201600,814933020,7630,7630,7630,7630,0
20250219,201500,814933020,7630,7630,7630,7630,0
20250219,201400,814933020,7630,7630,7630,7630,0
20250219,201300,814933020,7630,7630,7630,7630,493
20250219,201200,814933020,7630,7630,7630,7630,0
20250219,201100,814933020,7630,7630,7630,7630,0
20250219,201000,814933020,7630,7630,7630,7630,0
20250219,200900,814933020,7630,7630,7630,7630,0
20250219,200800,814933020,7630,7630,7630,7630,0
20250219,200700,814933020,7630,7630,7630,7630,0
20250219,200600,814933020,7630,7630,7630,7630,0
20250219,200500,814933020,7630,7630,7630,7630,0
20250219,200400,814933020,7630,7630,7630,7630,0
20250219,200300,814933020,7630,7630,7630,7630,0
20250219,200200,814933020,7630,7630,7630,7630,0
20250219,200100,814933020,7630,7630,7630,7630,0
20250219,200000,814933020,7630,7630,7630,7630,0
20250219,195900,814933020,7630,7630,7630,7630,0
20250219,195800,814933020,7630,7630,7630,7630,0
20250219,195700,814933020,7630,7630,7630,7630,0
20250219,195600,814933020,7630,7630,7630,7630,0
20250219,195500,814933020,7630,7630,7630,7630,0
20250219,195400,814933020,7630,7630,7630,7630,0
20250219,195300,814933020,7630,7630,7630,7630,0
20250219,195200,814933020,7630,7630,7630,7630,0
20250219,195100,814933020,7630,7630,7630,7630,0
20250219,195000,814933020,7630,7630,7630,7630,0
20250219,194900,814933020,7630,7630,7630,7630,0
20250219,194800,814933020,7630,7630,7630,7630,0
20250219,194700,814933020,7630,7630,7630,7630,0
20250219,194600,814933020,7630,7630,7630,7630,0
20250219,194500,814933020,7630,7630,7630,7630,0
20250219,194400,814933020,7630,7630,7630,7630,0
20250219,194300,814933020,7630,7630,7630,7630,493
20250219,194200,814933020,7630,7630,7630,7630,0
20250219,194100,814933020,7630,7630,7630,7630,0
20250219,194000,814933020,7630,7630,7630,7630,0
20250219,193900,814933020,7630,7630,7630,7630,0
20250219,193800,814933020,7630,7630,7630,7630,0
20250219,193700,814933020,7630,7630,7630,7630,0
20250219,193600,814933020,7630,7630,7630,7630,0
20250219,193500,814933020,7630,7630,7630,7630,0
20250219,193400,814933020,7630,7630,7630,7630,0
20250219,193300,814933020,7630,7630,7630,7630,0
20250219,193200,814933020,7630,7630,7630,7630,0
20250219,193100,814933020,7630,7630,7630,7630,0
20250219,193000,814933020,7630,7630,7630,7630,0
20250219,192900,814933020,7630,7630,7630,7630,0
20250219,192800,814933020,7630,7630,7630,7630,0
20250219,192700,814933020,7630,7630,7630,7630,0
20250219,192600,814933020,7630,7630,7630,7630,0
20250219,192500,814933020,7630,7630,7630,7630,0
20250219,192400,814933020,7630,7630,7630,7630,0
20250219,192300,814933020,7630,7630,7630,7630,0
20250219,192200,814933020,7630,7630,7630,7630,0
20250219,192100,814933020,7630,7630,7630,7630,0
20250219,192000,814933020,7630,7630,7630,7630,0
20250219,191900,814933020,7630,7630,7630,7630,0
20250219,191800,814933020,7630,7630,7630,7630,0
20250219,191700,814933020,7630,7630,7630,7630,0
20250219,191600,814933020,7630,7630,7630,7630,0
20250219,191500,814933020,7630,7630,7630,7630,0
20250219,191400,814933020,7630,7630,7630,7630,0
20250219,191300,814933020,7630,7630,7630,7630,493
20250219,191200,814933020,7630,7630,7630,7630,0
20250219,191100,814933020,7630,7630,7630,7630,0
20250219,191000,814933020,7630,7630,7630,7630,0
20250219,190900,814933020,7630,7630,7630,7630,0
20250219,190800,814933020,7630,7630,7630,7630,0
20250219,190700,814933020,7630,7630,7630,7630,0
20250219,190600,814933020,7630,7630,7630,7630,0
20250219,190500,814933020,7630,7630,7630,7630,0
20250219,190400,814933020,7630,7630,7630,7630,0
20250219,190300,814933020,7630,7630,7630,7630,0
20250219,190200,814933020,7630,7630,7630,7630,0
20250219,190100,814933020,7630,7630,7630,7630,0
20250219,190000,814933020,7630,7630,7630,7630,0
20250219,185900,814933020,7630,7630,7630,7630,0
20250219,185800,814933020,7630,7630,7630,7630,0
20250219,185700,814933020,7630,7630,7630,7630,0
20250219,185600,814933020,7630,7630,7630,7630,0
20250219,185500,814933020,7630,7630,7630,7630,0
20250219,185400,814933020,7630,7630,7630,7630,0
20250219,185300,814933020,7630,7630,7630,7630,0
20250219,185200,814933020,7630,7630,7630,7630,0
20250219,185100,814933020,7630,7630,7630,7630,0
20250219,185000,814933020,7630,7630,7630,7630,0
20250219,184900,814933020,7630,7630,7630,7630,0
20250219,184800,814933020,7630,7630,7630,7630,0
20250219,184700,814933020,7630,7630,7630,7630,0
20250219,184600,814933020,7630,7630,7630,7630,0
20250219,184500,814933020,7630,7630,7630,7630,0
20250219,184400,814933020,7630,7630,7630,7630,0
20250219,184300,814933020,7630,7630,7630,7630,493
20250219,184200,814933020,7630,7630,7630,7630,0
20250219,184100,814933020,7630,7630,7630,7630,0
20250219,184000,814933020,7630,7630,7630,7630,0
20250219,183900,814933020,7630,7630,7630,7630,0
20250219,183800,814933020,7630,7630,7630,7630,0
20250219,183700,814933020,7630,7630,7630,7630,0
20250219,183600,814933020,7630,7630,7630,7630,0
20250219,183500,814933020,7630,7630,7630,7630,0
20250219,183400,814933020,7630,7630,7630,7630,0
20250219,183300,814933020,7630,7630,7630,7630,0
20250219,183200,814933020,7630,7630,7630,7630,0
20250219,183100,814933020,7630,7630,7630,7630,0
20250219,183000,814933020,7630,7630,7630,7630,0
20250219,182900,814933020,7630,7630,7630,7630,0
20250219,182800,814933020,7630,7630,7630,7630,0
20250219,182700,814933020,7630,7630,7630,7630,0
20250219,182600,814933020,7630,7630,7630,7630,0
20250219,182500,814933020,7630,7630,7630,7630,0
20250219,182400,814933020,7630,7630,7630,7630,0
20250219,182300,814933020,7630,7630,7630,7630,0
20250219,182200,814933020,7630,7630,7630,7630,0
20250219,182100,814933020,7630,7630,7630,7630,0
20250219,182000,814933020,7630,7630,7630,7630,0
20250219,181900,814933020,7630,7630,7630,7630,0
20250219,181800,814933020,7630,7630,7630,7630,0
20250219,181700,814933020,7630,7630,7630,7630,0
20250219,181600,814933020,7630,7630,7630,7630,0
20250219,181500,814933020,7630,7630,7630,7630,0
20250219,181400,814933020,7630,7630,7630,7630,0
20250219,181300,814933020,7630,7630,7630,7630,493
20250219,181200,814933020,7630,7630,7630,7630,0
20250219,181100,814933020,7630,7630,7630,7630,0
20250219,181000,814933020,7630,7630,7630,7630,0
20250219,180900,814933020,7630,7630,7630,7630,0
20250219,180800,814933020,7630,7630,7630,7630,0
20250219,180700,814933020,7630,7630,7630,7630,0
20250219,180600,814933020,7630,7630,7630,7630,0
20250219,180500,814933020,7630,7630,7630,7630,0
20250219,180400,814933020,7630,7630,7630,7630,0
20250219,180300,814933020,7630,7630,7630,7630,0
20250219,180200,814933020,7630,7630,7630,7630,0
20250219,180100,814933020,7630,7630,7630,7630,0
20250219,180000,814933020,7630,7630,7630,7630,0
20250219,175900,814933020,7630,7630,7630,7630,0
20250219,175800,814933020,7630,7630,7630,7630,0
20250219,175700,814933020,7630,7630,7630,7630,0
20250219,175600,814933020,7630,7630,7630,7630,0
20250219,175500,814933020,7630,7630,7630,7630,0
20250219,175400,814933020,7630,7630,7630,7630,0
20250219,175300,814933020,7630,7630,7630,7630,0
20250219,175200,814933020,7630,7630,7630,7630,0
20250219,175100,814933020,7630,7630,7630,7630,0
20250219,175000,814933020,7630,7630,7630,7630,0
20250219,174900,814933020,7630,7630,7630,7630,0
20250219,174800,814933020,7630,7630,7630,7630,0
20250219,174700,814933020,7630,7630,7630,7630,0
20250219,174600,814933020,7630,7630,7630,7630,0
20250219,174500,814933020,7630,7630,7630,7630,0
20250219,174400,814933020,7630,7630,7630,7630,0
20250219,174300,814933020,7630,7630,7630,7630,493
20250219,174200,814933020,7630,7630,7630,7630,0
20250219,174100,814933020,7630,7630,7630,7630,0
20250219,174000,814933020,7630,7630,7630,7630,0
20250219,173900,814933020,7630,7630,7630,7630,0
20250219,173800,814933020,7630,7630,7630,7630,0
20250219,173700,814933020,7630,7630,7630,7630,0
20250219,173600,814933020,7630,7630,7630,7630,0
20250219,173500,814933020,7630,7630,7630,7630,0
20250219,173400,814933020,7630,7630,7630,7630,0
20250219,173300,814933020,7630,7630,7630,7630,0
20250219,173200,814933020,7630,7630,7630,7630,0
20250219,173100,814933020,7630,7630,7630,7630,0
20250219,173000,814933020,7630,7630,7630,7630,0
20250219,172900,814933020,7630,7630,7630,7630,0
20250219,172800,814933020,7630,7630,7630,7630,0
20250219,172700,814933020,7630,7630,7630,7630,0
20250219,172600,814933020,7630,7630,7630,7630,0
20250219,172500,814933020,7630,7630,7630,7630,0
20250219,172400,814933020,7630,7630,7630,7630,0
20250219,172300,814933020,7630,7630,7630,7630,0
20250219,172200,814933020,7630,7630,7630,7630,0
20250219,172100,814933020,7630,7630,7630,7630,0
20250219,172000,814933020,7630,7630,7630,7630,0
20250219,171900,814933020,7630,7630,7630,7630,0
20250219,171800,814933020,7630,7630,7630,7630,0
20250219,171700,814933020,7630,7630,7630,7630,0
20250219,171600,814933020,7630,7630,7630,7630,0
20250219,171500,814933020,7630,7630,7630,7630,0
20250219,171400,814933020,7630,7630,7630,7630,0
20250219,171300,814933020,7630,7630,7630,7630,493
20250219,171200,814933020,7630,7630,7630,7630,0
20250219,171100,814933020,7630,7630,7630,7630,0
20250219,171000,814933020,7630,7630,7630,7630,0
20250219,170900,814933020,7630,7630,7630,7630,0
20250219,170800,814933020,7630,7630,7630,7630,0
20250219,170700,814933020,7630,7630,7630,7630,0
20250219,170600,814933020,7630,7630,7630,7630,0
20250219,170500,814933020,7630,7630,7630,7630,0
20250219,170400,814933020,7630,7630,7630,7630,0
20250219,170300,814933020,7630,7630,7630,7630,0
20250219,170200,814933020,7630,7630,7630,7630,0
20250219,170100,814933020,7630,7630,7630,7630,0
20250219,170000,814933020,7630,7630,7630,7630,0
20250219,165900,814933020,7630,7630,7630,7630,0
20250219,165800,814933020,7630,7630,7630,7630,0
20250219,165700,814933020,7630,7630,7630,7630,0
20250219,165600,814933020,7630,7630,7630,7630,0
20250219,165500,814933020,7630,7630,7630,7630,0
20250219,165400,814933020,7630,7630,7630,7630,0
20250219,165300,814933020,7630,7630,7630,7630,0
20250219,165200,814933020,7630,7630,7630,7630,0
20250219,165100,814933020,7630,7630,7630,7630,0
20250219,165000,814933020,7630,7630,7630,7630,0
20250219,164900,814933020,7630,7630,7630,7630,0
20250219,164800,814933020,7630,7630,7630,7630,0
20250219,164700,814933020,7630,7630,7630,7630,0
20250219,164600,814933020,7630,7630,7630,7630,0
20250219,164500,814933020,7630,7630,7630,7630,0
20250219,164400,814933020,7630,7630,7630,7630,0
20250219,164300,814933020,7630,7630,7630,7630,493
20250219,164200,814933020,7630,7630,7630,7630,0
20250219,164100,814933020,7630,7630,7630,7630,0
20250219,164000,814933020,7630,7630,7630,7630,0
20250219,163900,814933020,7630,7630,7630,7630,0
20250219,163800,814933020,7630,7630,7630,7630,0
20250219,163700,814933020,7630,7630,7630,7630,0
20250219,163600,814933020,7630,7630,7630,7630,0
20250219,163500,814933020,7630,7630,7630,7630,0
20250219,163400,814933020,7630,7630,7630,7630,0
20250219,163300,814933020,7630,7630,7630,7630,0
20250219,163200,814933020,7630,7630,7630,7630,0
20250219,163100,814933020,7630,7630,7630,7630,0
20250219,163000,814933020,7630,7630,7630,7630,0
20250219,162900,814933020,7630,7630,7630,7630,0
20250219,162800,814933020,7630,7630,7630,7630,0
20250219,162700,814933020,7630,7630,7630,7630,0
20250219,162600,814933020,7630,7630,7630,7630,0
20250219,162500,814933020,7630,7630,7630,7630,0
20250219,162400,814933020,7630,7630,7630,7630,0
20250219,162300,814933020,7630,7630,7630,7630,0
20250219,162200,814933020,7630,7630,7630,7630,0
20250219,162100,814933020,7630,7630,7630,7630,0
20250219,162000,814933020,7630,7630,7630,7630,0
20250219,161900,814933020,7630,7630,7630,7630,0
20250219,161800,814933020,7630,7630,7630,7630,0
20250219,161700,814933020,7630,7630,7630,7630,0
20250219,161600,814933020,7630,7630,7630,7630,0
20250219,161500,814933020,7630,7630,7630,7630,0
20250219,161400,814933020,7630,7630,7630,7630,0
20250219,161300,814933020,7630,7630,7630,7630,493
20250219,161200,814933020,7630,7630,7630,7630,0
20250219,161100,814933020,7630,7630,7630,7630,0
20250219,161000,814933020,7630,7630,7630,7630,0
20250219,160900,814933020,7630,7630,7630,7630,0
20250219,160800,814933020,7630,7630,7630,7630,0
20250219,160700,814933020,7630,7630,7630,7630,0
20250219,160600,814933020,7630,7630,7630,7630,0
20250219,160500,814933020,7630,7630,7630,7630,0
20250219,160400,814933020,7630,7630,7630,7630,0
20250219,160300,814933020,7630,7630,7630,7630,0
20250219,160200,814933020,7630,7630,7630,7630,0
20250219,160100,814933020,7630,7630,7630,7630,0
20250219,160000,814933020,7630,7630,7630,7630,0
20250219,155900,814933020,7630,7630,7630,7630,0
20250219,155800,814933020,7630,7630,7630,7630,0
20250219,155700,814933020,7630,7630,7630,7630,0
20250219,155600,814933020,7630,7630,7630,7630,0
20250219,155500,814933020,7630,7630,7630,7630,0
20250219,155400,814933020,7630,7630,7630,7630,0
20250219,155300,814933020,7630,7630,7630,7630,0
20250219,155200,814933020,7630,7630,7630,7630,0
20250219,155100,814933020,7630,7630,7630,7630,0
20250219,155000,814933020,7630,7630,7630,7630,0
20250219,154900,814933020,7630,7630,7630,7630,0
20250219,154800,814933020,7630,7630,7630,7630,0
20250219,154700,814933020,7630,7630,7630,7630,0
20250219,154600,814933020,7630,7630,7630,7630,0
20250219,154500,814933020,7630,7630,7630,7630,0
20250219,154400,814933020,7630,7630,7630,7630,0
20250219,154300,814933020,7630,7630,7630,7630,493
20250219,154200,814933020,7630,7630,7630,7630,0
20250219,154100,814933020,7630,7630,7630,7630,0
20250219,154000,814933020,7630,7630,7630,7630,0
20250219,153900,814933020,7630,7630,7630,7630,0
20250219,153800,814933020,7630,7630,7630,7630,0
20250219,153700,814933020,7630,7630,7630,7630,0
20250219,153600,814933020,7630,7630,7630,7630,0
20250219,153500,814933020,7630,7630,7630,7630,0
20250219,153400,814933020,7630,7630,7630,7630,0
20250219,153300,814933020,7630,7630,7630,7630,0
20250219,153200,814933020,7630,7630,7630,7630,0
20250219,153100,814933020,7630,7630,7630,7630,0
20250219,153000,814933020,7630,7630,7630,7630,493
20250219,152900,811171430,7640,7640,7640,7640,0
20250219,152800,811171430,7640,7640,7640,7640,0
20250219,152700,811171430,7640,7640,7640,7640,0
20250219,152600,811171430,7640,7640,7640,7640,0
20250219,152500,811171430,7640,7640,7640,7640,0
20250219,152400,811171430,7640,7640,7640,7640,0
20250219,152300,811171430,7640,7640,7640,7640,0
20250219,152200,811171430,7640,7640,7640,7640,0
20250219,152100,811171430,7640,7640,7640,7640,0
20250219,152000,811171430,7640,7640,7640,7640,0
20250219,151900,811171430,7640,7640,7640,7640,387
20250219,151800,808214750,7630,7590,7630,7580,1383
20250219,151700,797710960,7620,7620,7620,7620,497
20250219,151600,793923820,7620,7600,7620,7600,270
20250219,151500,791871560,7620,7620,7620,7620,50
20250219,151400,791490560,7620,7620,7620,7620,10
20250219,151300,791414360,7580,7580,7580,7580,200
20250219,151200,789898360,7640,7640,7640,7640,0
20250219,151100,789898360,7640,7610,7640,7610,67
20250219,151000,789387890,7580,7600,7600,7580,2859
20250219,150900,767711850,7610,7610,7610,7600,460
20250219,150800,764211500,7620,7620,7620,7620,350
20250219,150700,761544500,7600,7600,7600,7600,115
20250219,150600,760670500,7600,7600,7600,7600,2
20250219,150500,760655300,7600,7590,7600,7590,55
20250219,150400,760237650,7590,7590,7590,7590,0
20250219,150300,760237650,7590,7590,7590,7590,223
20250219,150200,758545080,7580,7580,7580,7580,35
20250219,150100,758279780,7580,7580,7580,7580,362
20250219,150000,755535820,7580,7590,7590,7580,425
20250219,145900,752311430,7600,7600,7600,7600,89
20250219,145800,751635030,7590,7590,7590,7590,250
20250219,145700,749737530,7590,7590,7590,7590,0
20250219,145600,749737530,7590,7600,7600,7590,12
20250219,145500,749646340,7600,7600,7600,7600,4
20250219,145400,749615940,7600,7600,7600,7600,14
20250219,145300,749509540,7600,7620,7620,7600,1485
20250219,145200,738220990,7620,7620,7620,7620,1
20250219,145100,738213370,7620,7620,7620,7620,27
20250219,145000,738007630,7620,7620,7620,7620,24
20250219,144900,737824750,7640,7640,7640,7640,0
20250219,144800,737824750,7640,7640,7640,7640,30
20250219,144700,737595550,7610,7610,7610,7610,70
20250219,144600,737062850,7640,7630,7640,7630,13
20250219,144500,736963560,7640,7640,7640,7640,0
20250219,144400,736963560,7640,7640,7640,7640,1
20250219,144300,736955920,7640,7640,7640,7640,10
20250219,144200,736879520,7640,7630,7640,7630,10
20250219,144100,736803190,7640,7630,7640,7630,142
20250219,144000,735719630,7630,7610,7630,7610,26
20250219,143900,735521270,7630,7630,7630,7630,52
20250219,143800,735124510,7630,7630,7630,7630,0
20250219,143700,735124510,7630,7630,7630,7630,10
20250219,143600,735048210,7620,7620,7620,7620,0
20250219,143500,735048210,7620,7620,7620,7620,7
20250219,143400,734994870,7620,7620,7620,7620,13
20250219,143300,734895810,7620,7620,7620,7620,125
20250219,143200,733943310,7610,7600,7610,7600,452
20250219,143100,730503630,7610,7610,7610,7600,171
20250219,143000,729202330,7610,7610,7610,7610,21
20250219,142900,729042520,7610,7610,7610,7610,90
20250219,142800,728357620,7610,7620,7620,7610,244
20250219,142700,726498640,7630,7620,7630,7620,158
20250219,142600,725294600,7630,7630,7640,7630,288
20250219,142500,723097110,7640,7640,7640,7640,1
20250219,142400,723089470,7650,7650,7650,7650,0
20250219,142300,723089470,7650,7650,7650,7650,60
20250219,142200,722630470,7650,7630,7650,7620,520
20250219,142100,718661900,7640,7660,7660,7640,156
20250219,142000,717468010,7660,7660,7670,7660,32
20250219,141900,717222740,7660,7660,7660,7660,89
20250219,141800,716541000,7650,7630,7650,7630,1820
20250219,141700,702626130,7630,7630,7630,7630,200
20250219,141600,701100130,7620,7620,7620,7610,42
20250219,141500,700780100,7620,7620,7620,7620,159
20250219,141400,699568520,7620,7620,7620,7620,300
20250219,141300,697282520,7630,7630,7630,7630,1
20250219,141200,697274890,7630,7630,7630,7630,0
20250219,141100,697274890,7630,7630,7630,7630,5
20250219,141000,697236740,7610,7610,7610,7610,393
20250219,140900,694246010,7600,7620,7620,7600,417
20250219,140800,691074990,7620,7620,7620,7620,0
20250219,140700,691074990,7620,7620,7620,7620,0
20250219,140600,691074990,7620,7620,7620,7620,0
20250219,140500,691074990,7620,7620,7620,7620,0
20250219,140400,691074990,7620,7620,7620,7620,30
20250219,140300,690846390,7630,7630,7630,7630,4
20250219,140200,690815870,7630,7620,7630,7620,55
20250219,140100,690396730,7630,7630,7630,7630,686
20250219,140000,685162550,7630,7620,7630,7620,8
20250219,135900,685101550,7630,7630,7630,7630,20
20250219,135800,684948950,7630,7630,7630,7630,10
20250219,135700,684872650,7630,7590,7630,7590,15
20250219,135600,684758400,7600,7620,7630,7600,348
20250219,135500,682112100,7600,7600,7600,7600,0
20250219,135400,682112100,7600,7610,7610,7600,405
20250219,135300,679033050,7630,7630,7630,7630,1
20250219,135200,679025420,7630,7620,7630,7610,279
20250219,135100,676902070,7630,7630,7630,7630,11
20250219,135000,676818140,7630,7610,7630,7610,2927
20250219,134900,654485530,7630,7630,7630,7630,0
20250219,134800,654485530,7630,7630,7630,7630,0
20250219,134700,654485530,7630,7630,7630,7610,32
20250219,134600,654241430,7620,7620,7620,7620,132
20250219,134500,653235590,7620,7620,7620,7620,151
20250219,134400,652084970,7620,7620,7620,7620,0
20250219,134300,652084970,7620,7620,7620,7620,67
20250219,134200,651574430,7620,7620,7620,7610,779
20250219,134100,645638470,7610,7600,7610,7600,295
20250219,134000,643395510,7610,7610,7610,7610,0
20250219,133900,643395510,7610,7610,7610,7610,0
20250219,133800,643395510,7610,7610,7610,7610,186
20250219,133700,641980050,7610,7610,7610,7610,65
20250219,133600,641485400,7600,7600,7600,7600,500
20250219,133500,637685400,7570,7570,7570,7570,0
20250219,133400,637685400,7570,7610,7610,7570,568
20250219,133300,633373270,7600,7570,7600,7570,1017
20250219,133200,625659070,7600,7600,7600,7600,5
20250219,133100,625621070,7570,7570,7570,7570,0
20250219,133000,625621070,7570,7570,7570,7570,500
20250219,132900,621836070,7570,7580,7580,7570,2213
20250219,132800,605073660,7580,7580,7580,7580,1000
20250219,132700,597493660,7610,7610,7610,7610,0
20250219,132600,597493660,7610,7610,7610,7610,0
20250219,132500,597493660,7610,7610,7610,7610,0
20250219,132400,597493660,7610,7610,7610,7610,460
20250219,132300,593993060,7600,7590,7600,7590,2254
20250219,132200,576863440,7590,7590,7590,7590,0
20250219,132100,576863440,7590,7590,7590,7590,0
20250219,132000,576863440,7590,7590,7590,7590,0
20250219,131900,576863440,7590,7590,7590,7590,0
20250219,131800,576863440,7590,7590,7590,7590,0
20250219,131700,576863440,7590,7590,7590,7590,0
20250219,131600,576863440,7590,7590,7590,7590,0
20250219,131500,576863440,7590,7590,7590,7590,30
20250219,131400,576635740,7590,7590,7590,7590,0
20250219,131300,576635740,7590,7590,7590,7590,0
20250219,131200,576635740,7590,7560,7590,7560,133
20250219,131100,575626870,7600,7600,7600,7600,0
20250219,131000,575626870,7600,7600,7600,7600,0
20250219,130900,575626870,7600,7600,7600,7600,0
20250219,130800,575626870,7600,7600,7600,7600,0
20250219,130700,575626870,7600,7600,7600,7600,0
20250219,130600,575626870,7600,7600,7600,7600,0
20250219,130500,575626870,7600,7600,7600,7600,0
20250219,130400,575626870,7600,7600,7600,7600,22
20250219,130300,575459670,7600,7560,7600,7550,1198
20250219,130200,566408220,7580,7570,7580,7570,1640
20250219,130100,553993390,7570,7570,7570,7570,0
20250219,130000,553993390,7570,7570,7570,7570,7
20250219,125900,553940400,7560,7560,7560,7560,0
20250219,125800,553940400,7560,7560,7560,7560,0
20250219,125700,553940400,7560,7560,7560,7560,14
20250219,125600,553834560,7550,7550,7550,7550,0
20250219,125500,553834560,7550,7550,7550,7550,1
20250219,125400,553827010,7560,7560,7560,7560,0
20250219,125300,553827010,7560,7560,7560,7560,10
20250219,125200,553751410,7560,7560,7560,7560,10
20250219,125100,553675810,7550,7550,7550,7550,130
20250219,125000,552694310,7550,7550,7550,7550,50
20250219,124900,552316810,7550,7550,7550,7550,0
20250219,124800,552316810,7550,7550,7550,7550,353
20250219,124700,549651660,7570,7570,7570,7570,10
20250219,124600,549575960,7560,7560,7560,7560,156
20250219,124500,548396600,7570,7560,7570,7560,148
20250219,124400,547277710,7560,7560,7560,7560,58
20250219,124300,546839230,7570,7580,7580,7570,348
20250219,124200,544203650,7590,7590,7590,7590,0
20250219,124100,544203650,7590,7590,7590,7590,0
20250219,124000,544203650,7590,7590,7590,7590,0
20250219,123900,544203650,7590,7590,7590,7590,51
20250219,123800,543816560,7590,7600,7600,7590,19
20250219,123700,543672310,7600,7600,7600,7600,0
20250219,123600,543672310,7600,7600,7600,7600,0
20250219,123500,543672310,7600,7600,7600,7600,7
20250219,123400,543619110,7600,7610,7610,7600,4
20250219,123300,543588680,7610,7610,7610,7610,0
20250219,123200,543588680,7610,7610,7610,7610,0
20250219,123100,543588680,7610,7610,7610,7610,3
20250219,123000,543565850,7630,7630,7630,7630,0
20250219,122900,543565850,7630,7630,7630,7630,0
20250219,122800,543565850,7630,7630,7630,7630,0
20250219,122700,543565850,7630,7630,7630,7630,0
20250219,122600,543565850,7630,7630,7630,7630,0
20250219,122500,543565850,7630,7630,7630,7630,70
20250219,122400,543031750,7610,7610,7610,7610,0
20250219,122300,543031750,7610,7610,7610,7610,0
20250219,122200,543031750,7610,7610,7610,7610,0
20250219,122100,543031750,7610,7620,7620,7610,5
20250219,122000,542993690,7620,7620,7620,7620,1
20250219,121900,542986070,7620,7620,7620,7620,292
20250219,121800,540761030,7620,7620,7620,7620,0
20250219,121700,540761030,7620,7620,7620,7620,0
20250219,121600,540761030,7620,7620,7620,7620,0
20250219,121500,540761030,7620,7620,7620,7620,5
20250219,121400,540722930,7620,7620,7620,7620,0
20250219,121300,540722930,7620,7620,7620,7620,0
20250219,121200,540722930,7620,7620,7620,7620,0
20250219,121100,540722930,7620,7620,7620,7620,1
20250219,121000,540715310,7610,7610,7610,7610,1
20250219,120900,540707700,7620,7620,7620,7620,1
20250219,120800,540700080,7620,7620,7620,7620,0
20250219,120700,540700080,7620,7620,7620,7620,1
20250219,120600,540692460,7620,7620,7630,7620,4
20250219,120500,540661970,7620,7620,7630,7610,183
20250219,120400,539268130,7610,7600,7610,7600,117
20250219,120300,538377830,7600,7600,7600,7600,200
20250219,120200,536857830,7590,7590,7590,7590,0
20250219,120100,536857830,7590,7590,7590,7580,584
20250219,120000,532428770,7590,7590,7590,7590,306
20250219,115900,530106230,7600,7600,7600,7600,0
20250219,115800,530106230,7600,7600,7600,7600,0
20250219,115700,530106230,7600,7600,7600,7600,5
20250219,115600,530068230,7600,7600,7600,7600,68
20250219,115500,529551430,7600,7600,7600,7600,7
20250219,115400,529498230,7610,7610,7610,7610,1
20250219,115300,529490620,7610,7610,7610,7610,10
20250219,115200,529414520,7610,7610,7610,7610,10
20250219,115100,529338420,7580,7580,7580,7580,0
20250219,115000,529338420,7580,7580,7580,7580,0
20250219,114900,529338420,7580,7580,7580,7580,0
20250219,114800,529338420,7580,7580,7580,7580,50
20250219,114700,528959420,7580,7590,7590,7580,474
20250219,114600,525365200,7580,7580,7580,7580,0
20250219,114500,525365200,7580,7620,7620,7580,180
20250219,114400,523998990,7620,7620,7620,7620,0
20250219,114300,523998990,7620,7620,7620,7620,0
20250219,114200,523998990,7620,7620,7620,7620,2
20250219,114100,523983750,7620,7620,7620,7620,0
20250219,114000,523983750,7620,7590,7620,7590,1069
20250219,113900,515838770,7590,7590,7590,7590,1
20250219,113800,515831180,7590,7590,7590,7590,34
20250219,113700,515573120,7600,7600,7600,7600,4
20250219,113600,515542720,7590,7590,7590,7590,0
20250219,113500,515542720,7590,7590,7590,7590,323
20250219,113400,513091150,7590,7590,7590,7590,216
20250219,113300,511451710,7600,7600,7600,7600,0
20250219,113200,511451710,7600,7600,7600,7590,443
20250219,113100,508085910,7610,7610,7610,7610,0
20250219,113000,508085910,7610,7620,7620,7610,497
20250219,112900,504303650,7630,7640,7640,7630,425
20250219,112800,501060890,7640,7640,7640,7640,10
20250219,112700,500984490,7650,7650,7650,7650,0
20250219,112600,500984490,7650,7650,7650,7650,85
20250219,112500,500334240,7630,7630,7630,7630,0
20250219,112400,500334240,7630,7620,7630,7620,405
20250219,112300,497244140,7640,7630,7640,7630,700
20250219,112200,491898140,7600,7640,7640,7600,1417
20250219,112100,481089210,7650,7660,7670,7650,150
20250219,112000,479938950,7660,7640,7660,7640,1615
20250219,111900,467589360,7640,7640,7640,7640,0
20250219,111800,467589360,7640,7630,7640,7630,1046
20250219,111700,459608180,7640,7640,7640,7640,0
20250219,111600,459608180,7640,7640,7640,7640,0
20250219,111500,459608180,7640,7640,7640,7640,0
20250219,111400,459608180,7640,7640,7640,7640,0
20250219,111300,459608180,7640,7640,7640,7640,0
20250219,111200,459608180,7640,7640,7640,7640,0
20250219,111100,459608180,7640,7640,7640,7640,0
20250219,111000,459608180,7640,7640,7640,7640,0
20250219,110900,459608180,7640,7640,7640,7640,0
20250219,110800,459608180,7640,7640,7640,7640,0
20250219,110700,459608180,7640,7640,7640,7640,0
20250219,110600,459608180,7640,7630,7640,7630,570
20250219,110500,455256400,7640,7640,7640,7640,1
20250219,110400,455248760,7640,7630,7640,7630,40
20250219,110300,454943170,7640,7630,7640,7580,3960
20250219,110200,424867950,7640,7640,7640,7640,10
20250219,110100,424791550,7610,7610,7610,7610,15
20250219,110000,424677400,7610,7610,7610,7610,301
20250219,105900,422386790,7630,7610,7630,7610,82
20250219,105800,421762110,7610,7620,7620,7610,401
20250219,105700,418709470,7630,7630,7630,7630,102
20250219,105600,417931210,7630,7640,7640,7630,93
20250219,105500,417221580,7640,7640,7650,7640,150
20250219,105400,416074580,7640,7650,7650,7640,68
20250219,105300,415555030,7640,7640,7640,7640,306
20250219,105200,413217190,7640,7640,7640,7640,19
20250219,105100,413072030,7640,7630,7640,7630,154
20250219,105000,411896790,7620,7620,7620,7620,2
20250219,104900,411881550,7620,7620,7620,7620,188
20250219,104800,410448990,7600,7600,7600,7600,356
20250219,104700,407743390,7600,7590,7610,7590,270
20250219,104600,405692470,7610,7620,7620,7610,721
20250219,104500,400198970,7620,7640,7640,7620,223
20250219,104400,398499690,7640,7650,7650,7640,711
20250219,104300,393062450,7640,7640,7640,7640,0
20250219,104200,393062450,7640,7640,7640,7640,410
20250219,104100,389930050,7640,7620,7640,7620,46
20250219,104000,389578980,7630,7630,7630,7630,0
20250219,103900,389578980,7630,7630,7630,7630,45
20250219,103800,389235630,7630,7630,7630,7630,43
20250219,103700,388907540,7650,7650,7650,7640,77
20250219,103600,388318890,7630,7610,7630,7610,25
20250219,103500,388128390,7610,7650,7650,7590,339
20250219,103400,385548350,7630,7630,7630,7630,28
20250219,103300,385334710,7600,7650,7650,7600,816
20250219,103200,379107840,7650,7660,7660,7650,163
20250219,103100,377859390,7660,7670,7670,7650,564
20250219,103000,373544620,7670,7670,7680,7650,144
20250219,102900,372440050,7670,7700,7700,7670,469
20250219,102800,368836740,7700,7700,7720,7630,1973
20250219,102700,353674480,7730,7670,7730,7630,2225
20250219,102600,336536670,7690,7640,7690,7640,7032
20250219,102500,282662070,7640,7650,7650,7570,472
20250219,102400,279072700,7630,7630,7650,7630,642
20250219,102300,274164640,7640,7640,7640,7630,366
20250219,102200,271368970,7620,7630,7640,7620,890
20250219,102100,264574240,7630,7610,7630,7610,921
20250219,102000,257551470,7610,7600,7610,7600,1523
20250219,101900,245961490,7610,7560,7610,7560,1048
20250219,101800,238001620,7560,7590,7590,7560,131
20250219,101700,237011080,7570,7570,7570,7570,25
20250219,101600,236821830,7590,7590,7590,7590,1
20250219,101500,236814240,7580,7600,7600,7580,1172
20250219,101400,227910860,7600,7590,7600,7580,677
20250219,101300,222766080,7590,7570,7600,7570,1248
20250219,101200,213295930,7580,7580,7580,7580,0
20250219,101100,213295930,7580,7580,7580,7580,0
20250219,101000,213295930,7580,7570,7580,7530,8
20250219,100900,213235360,7570,7570,7570,7570,1
20250219,100800,213227790,7580,7570,7580,7570,592
20250219,100700,208745030,7560,7500,7560,7500,2953
20250219,100600,186468190,7500,7560,7560,7500,518
20250219,100500,182573140,7530,7520,7530,7520,201
20250219,100400,181061610,7520,7520,7520,7520,0
20250219,100300,181061610,7520,7560,7560,7520,937
20250219,100200,174011170,7560,7560,7560,7560,0
20250219,100100,174011170,7560,7560,7560,7560,28
20250219,100000,173799490,7570,7570,7570,7570,174
20250219,095900,172482310,7570,7560,7570,7560,315
20250219,095800,170098460,7540,7560,7570,7540,444
20250219,095700,166739300,7540,7550,7550,7540,127
20250219,095600,165781450,7560,7560,7560,7560,0
20250219,095500,165781450,7560,7560,7560,7560,5
20250219,095400,165743650,7570,7570,7570,7570,0
20250219,095300,165743650,7570,7560,7570,7550,1041
20250219,095200,157864110,7570,7570,7570,7570,0
20250219,095100,157864110,7570,7570,7570,7570,30
20250219,095000,157637010,7580,7560,7580,7560,1356
20250219,094900,147364300,7560,7560,7560,7560,3
20250219,094800,147341620,7570,7570,7570,7570,0
20250219,094700,147341620,7570,7560,7570,7560,542
20250219,094600,143239920,7560,7560,7560,7560,69
20250219,094500,142718280,7570,7570,7570,7560,536
20250219,094400,138660810,7570,7520,7570,7520,1939
20250219,094300,124009720,7500,7500,7500,7500,100
20250219,094200,123259720,7500,7500,7500,7500,100
20250219,094100,122509720,7510,7510,7510,7510,58
20250219,094000,122074140,7520,7520,7520,7520,90
20250219,093900,121397340,7520,7520,7520,7520,0
20250219,093800,121397340,7520,7520,7520,7520,0
20250219,093700,121397340,7520,7520,7520,7520,100
20250219,093600,120645340,7520,7520,7520,7520,0
20250219,093500,120645340,7520,7510,7520,7510,72
20250219,093400,120103920,7520,7520,7520,7490,1051
20250219,093300,112231870,7520,7520,7520,7520,0
20250219,093200,112231870,7520,7530,7530,7520,85
20250219,093100,111592420,7530,7520,7530,7520,20
20250219,093000,111441830,7520,7500,7520,7500,2020
20250219,092900,96262810,7490,7490,7490,7490,2
20250219,092800,96247830,7490,7500,7500,7490,274
20250219,092700,94194030,7510,7510,7510,7510,0
20250219,092600,94194030,7510,7510,7510,7510,1
20250219,092500,94186520,7520,7520,7520,7520,1
20250219,092400,94179000,7520,7520,7520,7520,349
20250219,092300,91554520,7520,7520,7520,7520,1000
20250219,092200,84034520,7540,7510,7540,7510,1583
20250219,092100,72123240,7510,7510,7510,7510,0
20250219,092000,72123240,7510,7510,7510,7510,0
20250219,091900,72123240,7510,7510,7510,7510,0
20250219,091800,72123240,7510,7500,7520,7500,105
20250219,091700,71334500,7500,7490,7500,7490,1165
20250219,091600,62603510,7440,7460,7460,7440,1008
20250219,091500,55087690,7460,7460,7460,7460,368
20250219,091400,52342410,7510,7510,7510,7510,0
20250219,091300,52342410,7510,7510,7510,7510,1
20250219,091200,52334900,7450,7460,7510,7450,837
20250219,091100,46092730,7460,7460,7460,7460,1
20250219,091000,46085270,7520,7520,7520,7460,78
20250219,090900,45503140,7530,7500,7530,7500,40
20250219,090800,45202190,7460,7460,7460,7460,0
20250219,090700,45202190,7460,7460,7510,7460,73
20250219,090600,44657560,7510,7510,7510,7470,197
20250219,090500,43182780,7470,7470,7470,7470,0
20250219,090400,43182780,7470,7500,7510,7470,894
20250219,090300,36487260,7510,7480,7510,7480,2893
20250219,090200,14801270,7490,7410,7490,7410,234
20250219,090100,13066360,7410,7380,7410,7380,1040
20250219,090000,5365270,7390,7430,7430,7390,724