KissMeData/099430/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,201100,6451755030,7180,7180,7180,7180,7532
20250218,201000,6451755030,7180,7180,7180,7180,0
20250218,200900,6451755030,7180,7180,7180,7180,0
20250218,200800,6451755030,7180,7180,7180,7180,0
20250218,200700,6451755030,7180,7180,7180,7180,0
20250218,200600,6451755030,7180,7180,7180,7180,0
20250218,200500,6451755030,7180,7180,7180,7180,0
20250218,200400,6451755030,7180,7180,7180,7180,0
20250218,200300,6451755030,7180,7180,7180,7180,0
20250218,200200,6451755030,7180,7180,7180,7180,0
20250218,200100,6451755030,7180,7180,7180,7180,0
20250218,200000,6451755030,7180,7180,7180,7180,0
20250218,195900,6451755030,7180,7180,7180,7180,0
20250218,195800,6451755030,7180,7180,7180,7180,0
20250218,195700,6451755030,7180,7180,7180,7180,0
20250218,195600,6451755030,7180,7180,7180,7180,0
20250218,195500,6451755030,7180,7180,7180,7180,0
20250218,195400,6451755030,7180,7180,7180,7180,0
20250218,195300,6451755030,7180,7180,7180,7180,0
20250218,195200,6451755030,7180,7180,7180,7180,0
20250218,195100,6451755030,7180,7180,7180,7180,0
20250218,195000,6451755030,7180,7180,7180,7180,0
20250218,194900,6451755030,7180,7180,7180,7180,0
20250218,194800,6451755030,7180,7180,7180,7180,0
20250218,194700,6451755030,7180,7180,7180,7180,0
20250218,194600,6451755030,7180,7180,7180,7180,0
20250218,194500,6451755030,7180,7180,7180,7180,0
20250218,194400,6451755030,7180,7180,7180,7180,0
20250218,194300,6451755030,7180,7180,7180,7180,0
20250218,194200,6451755030,7180,7180,7180,7180,0
20250218,194100,6451755030,7180,7180,7180,7180,7532
20250218,194000,6451755030,7180,7180,7180,7180,0
20250218,193900,6451755030,7180,7180,7180,7180,0
20250218,193800,6451755030,7180,7180,7180,7180,0
20250218,193700,6451755030,7180,7180,7180,7180,0
20250218,193600,6451755030,7180,7180,7180,7180,0
20250218,193500,6451755030,7180,7180,7180,7180,0
20250218,193400,6451755030,7180,7180,7180,7180,0
20250218,193300,6451755030,7180,7180,7180,7180,0
20250218,193200,6451755030,7180,7180,7180,7180,0
20250218,193100,6451755030,7180,7180,7180,7180,0
20250218,193000,6451755030,7180,7180,7180,7180,0
20250218,192900,6451755030,7180,7180,7180,7180,0
20250218,192800,6451755030,7180,7180,7180,7180,0
20250218,192700,6451755030,7180,7180,7180,7180,0
20250218,192600,6451755030,7180,7180,7180,7180,0
20250218,192500,6451755030,7180,7180,7180,7180,0
20250218,192400,6451755030,7180,7180,7180,7180,0
20250218,192300,6451755030,7180,7180,7180,7180,0
20250218,192200,6451755030,7180,7180,7180,7180,0
20250218,192100,6451755030,7180,7180,7180,7180,0
20250218,192000,6451755030,7180,7180,7180,7180,0
20250218,191900,6451755030,7180,7180,7180,7180,0
20250218,191800,6451755030,7180,7180,7180,7180,0
20250218,191700,6451755030,7180,7180,7180,7180,0
20250218,191600,6451755030,7180,7180,7180,7180,0
20250218,191500,6451755030,7180,7180,7180,7180,0
20250218,191400,6451755030,7180,7180,7180,7180,0
20250218,191300,6451755030,7180,7180,7180,7180,0
20250218,191200,6451755030,7180,7180,7180,7180,0
20250218,191100,6451755030,7180,7180,7180,7180,7532
20250218,191000,6451755030,7180,7180,7180,7180,0
20250218,190900,6451755030,7180,7180,7180,7180,0
20250218,190800,6451755030,7180,7180,7180,7180,0
20250218,190700,6451755030,7180,7180,7180,7180,0
20250218,190600,6451755030,7180,7180,7180,7180,0
20250218,190500,6451755030,7180,7180,7180,7180,0
20250218,190400,6451755030,7180,7180,7180,7180,0
20250218,190300,6451755030,7180,7180,7180,7180,0
20250218,190200,6451755030,7180,7180,7180,7180,0
20250218,190100,6451755030,7180,7180,7180,7180,0
20250218,190000,6451755030,7180,7180,7180,7180,0
20250218,185900,6451755030,7180,7180,7180,7180,0
20250218,185800,6451755030,7180,7180,7180,7180,0
20250218,185700,6451755030,7180,7180,7180,7180,0
20250218,185600,6451755030,7180,7180,7180,7180,0
20250218,185500,6451755030,7180,7180,7180,7180,0
20250218,185400,6451755030,7180,7180,7180,7180,0
20250218,185300,6451755030,7180,7180,7180,7180,0
20250218,185200,6451755030,7180,7180,7180,7180,0
20250218,185100,6451755030,7180,7180,7180,7180,0
20250218,185000,6451755030,7180,7180,7180,7180,0
20250218,184900,6451755030,7180,7180,7180,7180,0
20250218,184800,6451755030,7180,7180,7180,7180,0
20250218,184700,6451755030,7180,7180,7180,7180,0
20250218,184600,6451755030,7180,7180,7180,7180,0
20250218,184500,6451755030,7180,7180,7180,7180,0
20250218,184400,6451755030,7180,7180,7180,7180,0
20250218,184300,6451755030,7180,7180,7180,7180,0
20250218,184200,6451755030,7180,7180,7180,7180,0
20250218,184100,6451755030,7180,7180,7180,7180,7532
20250218,184000,6451755030,7180,7180,7180,7180,0
20250218,183900,6451755030,7180,7180,7180,7180,0
20250218,183800,6451755030,7180,7180,7180,7180,0
20250218,183700,6451755030,7180,7180,7180,7180,0
20250218,183600,6451755030,7180,7180,7180,7180,0
20250218,183500,6451755030,7180,7180,7180,7180,0
20250218,183400,6451755030,7180,7180,7180,7180,0
20250218,183300,6451755030,7180,7180,7180,7180,0
20250218,183200,6451755030,7180,7180,7180,7180,0
20250218,183100,6451755030,7180,7180,7180,7180,0
20250218,183000,6451755030,7180,7180,7180,7180,0
20250218,182900,6451755030,7180,7180,7180,7180,0
20250218,182800,6451755030,7180,7180,7180,7180,0
20250218,182700,6451755030,7180,7180,7180,7180,0
20250218,182600,6451755030,7180,7180,7180,7180,0
20250218,182500,6451755030,7180,7180,7180,7180,0
20250218,182400,6451755030,7180,7180,7180,7180,0
20250218,182300,6451755030,7180,7180,7180,7180,0
20250218,182200,6451755030,7180,7180,7180,7180,0
20250218,182100,6451755030,7180,7180,7180,7180,0
20250218,182000,6451755030,7180,7180,7180,7180,0
20250218,181900,6451755030,7180,7180,7180,7180,0
20250218,181800,6451755030,7180,7180,7180,7180,0
20250218,181700,6451755030,7180,7180,7180,7180,0
20250218,181600,6451755030,7180,7180,7180,7180,0
20250218,181500,6451755030,7180,7180,7180,7180,0
20250218,181400,6451755030,7180,7180,7180,7180,0
20250218,181300,6451755030,7180,7180,7180,7180,0
20250218,181200,6451755030,7180,7180,7180,7180,0
20250218,181100,6451755030,7180,7180,7180,7180,7532
20250218,181000,6451755030,7180,7180,7180,7180,0
20250218,180900,6451755030,7180,7180,7180,7180,0
20250218,180800,6451755030,7180,7180,7180,7180,0
20250218,180700,6451755030,7180,7180,7180,7180,0
20250218,180600,6451755030,7180,7180,7180,7180,0
20250218,180500,6451755030,7180,7180,7180,7180,0
20250218,180400,6451755030,7180,7180,7180,7180,0
20250218,180300,6451755030,7180,7180,7180,7180,0
20250218,180200,6451755030,7180,7180,7180,7180,0
20250218,180100,6451755030,7180,7180,7180,7180,0
20250218,180000,6451755030,7180,7180,7180,7180,0
20250218,175900,6451755030,7180,7180,7180,7180,0
20250218,175800,6451755030,7180,7180,7180,7180,0
20250218,175700,6451755030,7180,7180,7180,7180,0
20250218,175600,6451755030,7180,7180,7180,7180,0
20250218,175500,6451755030,7180,7180,7180,7180,0
20250218,175400,6451755030,7180,7180,7180,7180,0
20250218,175300,6451755030,7180,7180,7180,7180,0
20250218,175200,6451755030,7180,7180,7180,7180,0
20250218,175100,6451755030,7180,7180,7180,7180,0
20250218,175000,6451755030,7180,7180,7180,7180,0
20250218,174900,6451755030,7180,7180,7180,7180,0
20250218,174800,6451755030,7180,7180,7180,7180,0
20250218,174700,6451755030,7180,7180,7180,7180,0
20250218,174600,6451755030,7180,7180,7180,7180,0
20250218,174500,6451755030,7180,7180,7180,7180,0
20250218,174400,6451755030,7180,7180,7180,7180,0
20250218,174300,6451755030,7180,7180,7180,7180,0
20250218,174200,6451755030,7180,7180,7180,7180,0
20250218,174100,6451755030,7180,7180,7180,7180,7532
20250218,174000,6451755030,7180,7180,7180,7180,0
20250218,173900,6451755030,7180,7180,7180,7180,0
20250218,173800,6451755030,7180,7180,7180,7180,0
20250218,173700,6451755030,7180,7180,7180,7180,0
20250218,173600,6451755030,7180,7180,7180,7180,0
20250218,173500,6451755030,7180,7180,7180,7180,0
20250218,173400,6451755030,7180,7180,7180,7180,0
20250218,173300,6451755030,7180,7180,7180,7180,0
20250218,173200,6451755030,7180,7180,7180,7180,0
20250218,173100,6451755030,7180,7180,7180,7180,0
20250218,173000,6451755030,7180,7180,7180,7180,0
20250218,172900,6451755030,7180,7180,7180,7180,0
20250218,172800,6451755030,7180,7180,7180,7180,0
20250218,172700,6451755030,7180,7180,7180,7180,0
20250218,172600,6451755030,7180,7180,7180,7180,0
20250218,172500,6451755030,7180,7180,7180,7180,0
20250218,172400,6451755030,7180,7180,7180,7180,0
20250218,172300,6451755030,7180,7180,7180,7180,0
20250218,172200,6451755030,7180,7180,7180,7180,0
20250218,172100,6451755030,7180,7180,7180,7180,0
20250218,172000,6451755030,7180,7180,7180,7180,0
20250218,171900,6451755030,7180,7180,7180,7180,0
20250218,171800,6451755030,7180,7180,7180,7180,0
20250218,171700,6451755030,7180,7180,7180,7180,0
20250218,171600,6451755030,7180,7180,7180,7180,0
20250218,171500,6451755030,7180,7180,7180,7180,0
20250218,171400,6451755030,7180,7180,7180,7180,0
20250218,171300,6451755030,7180,7180,7180,7180,0
20250218,171200,6451755030,7180,7180,7180,7180,0
20250218,171100,6451755030,7180,7180,7180,7180,7532
20250218,171000,6451755030,7180,7180,7180,7180,0
20250218,170900,6451755030,7180,7180,7180,7180,0
20250218,170800,6451755030,7180,7180,7180,7180,0
20250218,170700,6451755030,7180,7180,7180,7180,0
20250218,170600,6451755030,7180,7180,7180,7180,0
20250218,170500,6451755030,7180,7180,7180,7180,0
20250218,170400,6451755030,7180,7180,7180,7180,0
20250218,170300,6451755030,7180,7180,7180,7180,0
20250218,170200,6451755030,7180,7180,7180,7180,0
20250218,170100,6451755030,7180,7180,7180,7180,0
20250218,170000,6451755030,7180,7180,7180,7180,0
20250218,165900,6451755030,7180,7180,7180,7180,0
20250218,165800,6451755030,7180,7180,7180,7180,0
20250218,165700,6451755030,7180,7180,7180,7180,0
20250218,165600,6451755030,7180,7180,7180,7180,0
20250218,165500,6451755030,7180,7180,7180,7180,0
20250218,165400,6451755030,7180,7180,7180,7180,0
20250218,165300,6451755030,7180,7180,7180,7180,0
20250218,165200,6451755030,7180,7180,7180,7180,0
20250218,165100,6451755030,7180,7180,7180,7180,0
20250218,165000,6451755030,7180,7180,7180,7180,0
20250218,164900,6451755030,7180,7180,7180,7180,0
20250218,164800,6451755030,7180,7180,7180,7180,0
20250218,164700,6451755030,7180,7180,7180,7180,0
20250218,164600,6451755030,7180,7180,7180,7180,0
20250218,164500,6451755030,7180,7180,7180,7180,0
20250218,164400,6451755030,7180,7180,7180,7180,0
20250218,164300,6451755030,7180,7180,7180,7180,0
20250218,164200,6451755030,7180,7180,7180,7180,0
20250218,164100,6451755030,7180,7180,7180,7180,7532
20250218,164000,6451755030,7180,7180,7180,7180,0
20250218,163900,6451755030,7180,7180,7180,7180,0
20250218,163800,6451755030,7180,7180,7180,7180,0
20250218,163700,6451755030,7180,7180,7180,7180,0
20250218,163600,6451755030,7180,7180,7180,7180,0
20250218,163500,6451755030,7180,7180,7180,7180,0
20250218,163400,6451755030,7180,7180,7180,7180,0
20250218,163300,6451755030,7180,7180,7180,7180,0
20250218,163200,6451755030,7180,7180,7180,7180,0
20250218,163100,6451755030,7180,7180,7180,7180,0
20250218,163000,6451755030,7180,7180,7180,7180,0
20250218,162900,6451755030,7180,7180,7180,7180,0
20250218,162800,6451755030,7180,7180,7180,7180,0
20250218,162700,6451755030,7180,7180,7180,7180,0
20250218,162600,6451755030,7180,7180,7180,7180,0
20250218,162500,6451755030,7180,7180,7180,7180,0
20250218,162400,6451755030,7180,7180,7180,7180,0
20250218,162300,6451755030,7180,7180,7180,7180,0
20250218,162200,6451755030,7180,7180,7180,7180,0
20250218,162100,6451755030,7180,7180,7180,7180,0
20250218,162000,6451755030,7180,7180,7180,7180,0
20250218,161900,6451755030,7180,7180,7180,7180,0
20250218,161800,6451755030,7180,7180,7180,7180,0
20250218,161700,6451755030,7180,7180,7180,7180,0
20250218,161600,6451755030,7180,7180,7180,7180,0
20250218,161500,6451755030,7180,7180,7180,7180,0
20250218,161400,6451755030,7180,7180,7180,7180,0
20250218,161300,6451755030,7180,7180,7180,7180,0
20250218,161200,6451755030,7180,7180,7180,7180,0
20250218,161100,6451755030,7180,7180,7180,7180,7532
20250218,161000,6451755030,7180,7180,7180,7180,0
20250218,160900,6451755030,7180,7180,7180,7180,0
20250218,160800,6451755030,7180,7180,7180,7180,0
20250218,160700,6451755030,7180,7180,7180,7180,0
20250218,160600,6451755030,7180,7180,7180,7180,0
20250218,160500,6451755030,7180,7180,7180,7180,0
20250218,160400,6451755030,7180,7180,7180,7180,0
20250218,160300,6451755030,7180,7180,7180,7180,0
20250218,160200,6451755030,7180,7180,7180,7180,0
20250218,160100,6451755030,7180,7180,7180,7180,0
20250218,160000,6451755030,7180,7180,7180,7180,0
20250218,155900,6451755030,7180,7180,7180,7180,0
20250218,155800,6451755030,7180,7180,7180,7180,0
20250218,155700,6451755030,7180,7180,7180,7180,0
20250218,155600,6451755030,7180,7180,7180,7180,0
20250218,155500,6451755030,7180,7180,7180,7180,0
20250218,155400,6451755030,7180,7180,7180,7180,0
20250218,155300,6451755030,7180,7180,7180,7180,0
20250218,155200,6451755030,7180,7180,7180,7180,0
20250218,155100,6451755030,7180,7180,7180,7180,0
20250218,155000,6451755030,7180,7180,7180,7180,0
20250218,154900,6451755030,7180,7180,7180,7180,0
20250218,154800,6451755030,7180,7180,7180,7180,0
20250218,154700,6451755030,7180,7180,7180,7180,0
20250218,154600,6451755030,7180,7180,7180,7180,0
20250218,154500,6451755030,7180,7180,7180,7180,0
20250218,154400,6451755030,7180,7180,7180,7180,0
20250218,154300,6451755030,7180,7180,7180,7180,0
20250218,154200,6451755030,7180,7180,7180,7180,0
20250218,154100,6451755030,7180,7180,7180,7180,7532
20250218,154000,6451755030,7180,7180,7180,7180,0
20250218,153900,6451755030,7180,7180,7180,7180,0
20250218,153800,6451755030,7180,7180,7180,7180,0
20250218,153700,6451755030,7180,7180,7180,7180,0
20250218,153600,6451755030,7180,7180,7180,7180,0
20250218,153500,6451755030,7180,7180,7180,7180,0
20250218,153400,6451755030,7180,7180,7180,7180,0
20250218,153300,6451755030,7180,7180,7180,7180,0
20250218,153200,6451755030,7180,7180,7180,7180,0
20250218,153100,6451755030,7180,7180,7180,7180,0
20250218,153000,6451755030,7180,7180,7180,7180,7532
20250218,152900,6397675270,7190,7190,7190,7190,0
20250218,152800,6397675270,7190,7190,7190,7190,0
20250218,152700,6397675270,7190,7190,7190,7190,0
20250218,152600,6397675270,7190,7190,7190,7190,0
20250218,152500,6397675270,7190,7190,7190,7190,0
20250218,152400,6397675270,7190,7190,7190,7190,0
20250218,152300,6397675270,7190,7190,7190,7190,0
20250218,152200,6397675270,7190,7190,7190,7190,0
20250218,152100,6397675270,7190,7190,7190,7190,0
20250218,152000,6397675270,7190,7190,7190,7190,0
20250218,151900,6397675270,7190,7190,7210,7190,4017
20250218,151800,6368792740,7210,7180,7210,7180,3734
20250218,151700,6341970650,7190,7180,7190,7180,907
20250218,151600,6335458250,7190,7180,7190,7170,1471
20250218,151500,6324897560,7190,7190,7190,7180,118
20250218,151400,6324050290,7180,7190,7190,7180,4335
20250218,151300,6292896010,7180,7190,7210,7180,1670
20250218,151200,6280888390,7200,7210,7210,7180,2074
20250218,151100,6265967930,7220,7230,7230,7210,1915
20250218,151000,6252142570,7220,7230,7230,7220,206
20250218,150900,6250654240,7230,7220,7230,7220,1004
20250218,150800,6243397660,7230,7210,7230,7210,1473
20250218,150700,6232764010,7210,7210,7220,7210,1957
20250218,150600,6218650010,7210,7200,7210,7200,3018
20250218,150500,6196898730,7200,7200,7220,7200,2339
20250218,150400,6180051110,7210,7210,7220,7210,503
20250218,150300,6176424470,7220,7200,7220,7200,2747
20250218,150200,6156621220,7210,7210,7220,7200,1939
20250218,150100,6142641120,7220,7220,7220,7210,1393
20250218,150000,6132584830,7220,7210,7220,7210,2949
20250218,145900,6111305470,7220,7220,7220,7210,7875
20250218,145800,6054449110,7210,7200,7210,7200,3548
20250218,145700,6028869430,7200,7200,7210,7200,331
20250218,145600,6026486130,7200,7200,7210,7200,625
20250218,145500,6021985710,7200,7200,7200,7200,1215
20250218,145400,6013237710,7180,7200,7200,7180,1510
20250218,145300,6002373840,7190,7180,7200,7170,2701
20250218,145200,5982979940,7190,7180,7190,7180,1259
20250218,145100,5973932590,7180,7170,7180,7170,230
20250218,145000,5972283370,7180,7190,7190,7170,2131
20250218,144900,5956996720,7180,7180,7190,7180,770
20250218,144800,5951462680,7190,7200,7200,7190,4539
20250218,144700,5918814400,7200,7190,7210,7190,1548
20250218,144600,5907668580,7200,7200,7200,7190,2363
20250218,144500,5890656840,7190,7200,7210,7190,6223
20250218,144400,5845829040,7190,7200,7200,7180,2222
20250218,144300,5829858170,7190,7200,7200,7190,4261
20250218,144200,5799180180,7200,7180,7200,7180,2749
20250218,144100,5779414690,7170,7170,7180,7170,7062
20250218,144000,5728741450,7170,7170,7170,7160,1556
20250218,143900,5717586280,7170,7170,7180,7170,2337
20250218,143800,5700829730,7170,7180,7190,7170,6069
20250218,143700,5657312640,7170,7180,7190,7170,1343
20250218,143600,5647669740,7170,7180,7180,7170,2129
20250218,143500,5632404490,7170,7170,7180,7160,192
20250218,143400,5631027980,7170,7180,7180,7170,872
20250218,143300,5624770540,7180,7190,7190,7170,2340
20250218,143200,5607979110,7180,7180,7190,7180,319
20250218,143100,5605688330,7190,7190,7200,7190,1201
20250218,143000,5597052840,7200,7190,7200,7190,2639
20250218,142900,5578078310,7180,7160,7180,7160,3492
20250218,142800,5553024430,7170,7160,7170,7150,1651
20250218,142700,5541204260,7130,7170,7170,7130,10889
20250218,142600,5463419370,7170,7180,7180,7170,117
20250218,142500,5462580240,7180,7170,7180,7170,356
20250218,142400,5460027460,7170,7160,7170,7160,1735
20250218,142300,5447597200,7150,7150,7160,7140,2455
20250218,142200,5430045220,7140,7150,7150,7140,1209
20250218,142100,5421401880,7150,7160,7160,7150,2525
20250218,142000,5403342880,7160,7160,7170,7160,239
20250218,141900,5401631520,7160,7170,7170,7160,204
20250218,141800,5400170020,7160,7160,7170,7160,236
20250218,141700,5398480170,7160,7170,7170,7160,315
20250218,141600,5396224260,7160,7170,7170,7150,236
20250218,141500,5394535510,7160,7150,7160,7150,331
20250218,141400,5392167110,7150,7160,7170,7150,1119
20250218,141300,5384146140,7150,7150,7160,7150,382
20250218,141200,5381413820,7140,7160,7160,7140,2197
20250218,141100,5365706230,7150,7150,7150,7150,2479
20250218,141000,5347981380,7150,7160,7160,7150,123
20250218,140900,5347100810,7170,7150,7170,7150,1613
20250218,140800,5335557360,7150,7160,7160,7150,2388
20250218,140700,5318482910,7160,7140,7160,7130,2992
20250218,140600,5297120120,7140,7160,7160,7140,1087
20250218,140500,5289349390,7150,7150,7160,7150,264
20250218,140400,5287461390,7160,7140,7160,7140,2130
20250218,140300,5272240970,7150,7140,7150,7140,296
20250218,140200,5270126740,7140,7160,7160,7140,634
20250218,140100,5265598330,7150,7160,7170,7150,3813
20250218,140000,5238296380,7170,7160,7170,7160,334
20250218,135900,5235904560,7160,7170,7170,7160,1025
20250218,135800,5228565180,7160,7150,7160,7150,890
20250218,135700,5222195000,7160,7160,7160,7150,995
20250218,135600,5215075170,7160,7160,7160,7160,2774
20250218,135500,5195213330,7170,7170,7170,7160,981
20250218,135400,5188180640,7170,7170,7170,7170,3022
20250218,135300,5166512900,7170,7170,7180,7170,1609
20250218,135200,5154975870,7170,7180,7180,7170,736
20250218,135100,5149698490,7180,7180,7180,7170,292
20250218,135000,5147603740,7170,7170,7180,7170,279
20250218,134900,5145603200,7170,7170,7180,7170,245
20250218,134800,5143846510,7180,7170,7180,7170,176
20250218,134700,5142584080,7170,7170,7170,7170,211
20250218,134600,5141071210,7180,7170,7180,7170,2116
20250218,134500,5125894500,7170,7160,7170,7160,252
20250218,134400,5124089860,7160,7150,7160,7140,4769
20250218,134300,5090018170,7160,7170,7170,7160,368
20250218,134200,5087381110,7170,7170,7170,7170,4900
20250218,134100,5052248110,7170,7130,7170,7120,2573
20250218,134000,5033847450,7130,7130,7130,7120,359
20250218,133900,5031289000,7130,7140,7140,7130,22
20250218,133800,5031132040,7140,7140,7150,7140,635
20250218,133700,5026597680,7140,7140,7140,7140,142
20250218,133600,5025583800,7140,7150,7150,7140,532
20250218,133500,5021782300,7140,7150,7160,7140,106
20250218,133400,5021024660,7150,7160,7160,7140,7457
20250218,133300,4967708550,7160,7160,7160,7150,220
20250218,133200,4966134420,7160,7150,7160,7150,1740
20250218,133100,4953681980,7140,7140,7150,7140,1857
20250218,133000,4940422860,7130,7140,7150,7130,2265
20250218,132900,4924251780,7150,7140,7150,7140,104
20250218,132800,4923509120,7150,7140,7150,7140,1597
20250218,132700,4912102410,7130,7120,7130,7120,256
20250218,132600,4910278040,7130,7130,7130,7130,2251
20250218,132500,4894228410,7130,7130,7130,7120,1949
20250218,132400,4880334770,7140,7140,7140,7100,28710
20250218,132300,4676034280,7150,7140,7150,7140,3481
20250218,132200,4651179850,7150,7140,7150,7140,153
20250218,132100,4650087300,7140,7150,7150,7140,290
20250218,132000,4648016060,7150,7160,7160,7150,930
20250218,131900,4641366460,7160,7180,7180,7160,4405
20250218,131800,4609801730,7170,7160,7190,7160,842
20250218,131700,4603765130,7160,7160,7160,7150,1067
20250218,131600,4596131420,7150,7160,7160,7150,2105
20250218,131500,4581073050,7160,7170,7170,7160,124
20250218,131400,4580184960,7170,7170,7170,7160,272
20250218,131300,4578237200,7180,7170,7180,7160,170
20250218,131200,4577019480,7160,7160,7160,7160,219
20250218,131100,4575451440,7170,7170,7170,7160,155
20250218,131000,4574341150,7160,7160,7170,7160,597
20250218,130900,4570066380,7170,7160,7170,7160,321
20250218,130800,4567764910,7160,7180,7180,7160,453
20250218,130700,4564517540,7170,7170,7170,7170,239
20250218,130600,4562803910,7180,7180,7180,7170,112
20250218,130500,4562000660,7170,7180,7180,7170,240
20250218,130400,4560279740,7180,7180,7180,7170,360
20250218,130300,4557696370,7180,7170,7180,7170,217
20250218,130200,4556140380,7180,7170,7180,7170,129
20250218,130100,4555215250,7170,7170,7180,7170,520
20250218,130000,4551486120,7170,7170,7170,7170,122
20250218,125900,4550611380,7180,7190,7190,7170,662
20250218,125800,4545858250,7180,7170,7180,7170,1276
20250218,125700,4536698860,7170,7170,7170,7170,108
20250218,125600,4535924500,7180,7170,7180,7170,238
20250218,125500,4534217840,7170,7170,7170,7170,119
20250218,125400,4533364610,7180,7170,7180,7170,311
20250218,125300,4531134230,7180,7170,7180,7170,117
20250218,125200,4530295230,7190,7190,7190,7180,1599
20250218,125100,4518814190,7190,7190,7190,7180,350
20250218,125000,4516298800,7180,7180,7190,7180,449
20250218,124900,4513074560,7180,7180,7180,7170,402
20250218,124800,4510189280,7170,7180,7180,7170,232
20250218,124700,4508525690,7180,7160,7180,7160,2548
20250218,124600,4490256980,7160,7160,7160,7160,120
20250218,124500,4489397780,7160,7150,7160,7140,2462
20250218,124400,4471792510,7150,7150,7150,7150,35
20250218,124300,4471542260,7150,7150,7150,7150,906
20250218,124200,4465064360,7150,7150,7160,7150,2168
20250218,124100,4449562460,7150,7160,7160,7150,1552
20250218,124000,4438464630,7150,7150,7160,7150,231
20250218,123900,4436812880,7150,7160,7160,7150,735
20250218,123800,4431551410,7160,7170,7170,7160,134
20250218,123700,4430591870,7160,7160,7170,7160,294
20250218,123600,4428486460,7170,7170,7170,7170,576
20250218,123500,4424356540,7170,7170,7170,7160,205
20250218,123400,4422887570,7170,7160,7170,7160,262
20250218,123300,4421011200,7170,7170,7170,7160,139
20250218,123200,4420015840,7160,7160,7170,7160,217
20250218,123100,4418462020,7170,7170,7170,7170,27
20250218,123000,4418268430,7170,7160,7170,7160,306
20250218,122900,4416077350,7160,7160,7170,7160,708
20250218,122800,4411007960,7160,7170,7170,7160,469
20250218,122700,4407649620,7160,7160,7170,7150,2358
20250218,122600,4390767010,7160,7180,7180,7160,1511
20250218,122500,4379948040,7160,7170,7170,7160,5334
20250218,122400,4341713180,7170,7160,7170,7150,1304
20250218,122300,4332379240,7160,7150,7160,7150,246
20250218,122200,4330620240,7150,7150,7160,7150,379
20250218,122100,4327910280,7150,7160,7160,7150,235
20250218,122000,4326229870,7160,7150,7160,7150,137
20250218,121900,4325250170,7150,7140,7150,7140,1333
20250218,121800,4315732400,7140,7140,7150,7140,1810
20250218,121700,4302808990,7150,7160,7160,7150,2198
20250218,121600,4287092690,7150,7150,7160,7150,228
20250218,121500,4285462390,7150,7160,7160,7150,192
20250218,121400,4284088990,7150,7150,7160,7150,293
20250218,121300,4281993600,7150,7160,7160,7150,643
20250218,121200,4277392160,7160,7160,7170,7160,239
20250218,121100,4275680710,7160,7170,7170,7160,116
20250218,121000,4274850130,7170,7170,7170,7160,309
20250218,120900,4272637340,7170,7160,7170,7160,107
20250218,120800,4271871120,7160,7160,7160,7160,268
20250218,120700,4269952240,7170,7170,7170,7160,175
20250218,120600,4268698710,7160,7150,7170,7150,377
20250218,120500,4266000130,7150,7150,7160,7150,629
20250218,120400,4261502520,7150,7160,7160,7150,116
20250218,120300,4260672860,7150,7150,7150,7150,218
20250218,120200,4259114160,7160,7160,7160,7160,322
20250218,120100,4256808640,7160,7160,7160,7150,3288
20250218,120000,4233298770,7160,7150,7160,7150,394
20250218,115900,4230480180,7150,7150,7150,7150,218
20250218,115800,4228921480,7150,7160,7160,7150,158
20250218,115700,4227791480,7150,7160,7160,7150,237
20250218,115600,4226096550,7160,7150,7160,7150,110
20250218,115500,4225310030,7150,7160,7160,7150,1503
20250218,115400,4214550720,7160,7160,7170,7160,4222
20250218,115300,4184286200,7170,7170,7170,7150,2593
20250218,115200,4165716800,7170,7160,7170,7160,1158
20250218,115100,4157420100,7170,7170,7170,7170,10
20250218,115000,4157348400,7170,7170,7180,7160,3767
20250218,114900,4130364940,7160,7170,7170,7160,131
20250218,114800,4129426880,7160,7160,7170,7160,243
20250218,114700,4127686690,7170,7170,7170,7160,168
20250218,114600,4126483400,7160,7160,7170,7160,870
20250218,114500,4120248630,7160,7160,7170,7160,1229
20250218,114400,4111448880,7170,7170,7170,7160,180
20250218,114300,4110159270,7180,7180,7180,7160,596
20250218,114200,4105887660,7200,7190,7200,7190,6
20250218,114100,4105844470,7200,7160,7200,7160,5438
20250218,114000,4066739130,7170,7170,7170,7160,186
20250218,113900,4065406790,7160,7150,7160,7150,208
20250218,113800,4063918660,7160,7170,7170,7160,112
20250218,113700,4063116630,7160,7170,7170,7160,234
20250218,113600,4061441020,7160,7160,7160,7150,1052
20250218,113500,4053909920,7160,7160,7170,7160,227
20250218,113400,4052284500,7170,7160,7180,7160,332
20250218,113300,4049905180,7170,7160,7170,7150,128
20250218,113200,4048989510,7150,7150,7160,7150,277
20250218,113100,4047008360,7160,7170,7170,7160,542
20250218,113000,4043127140,7180,7160,7180,7150,447
20250218,112900,4039929960,7160,7170,7170,7160,5217
20250218,112800,4002535800,7170,7180,7180,7170,531
20250218,112700,3998725480,7180,7190,7190,7180,135
20250218,112600,3997756080,7190,7190,7190,7180,862
20250218,112500,3991566590,7180,7190,7190,7170,991
20250218,112400,3984452110,7180,7170,7190,7170,2160
20250218,112300,3968953370,7160,7160,7170,7160,654
20250218,112200,3964270370,7170,7160,7170,7160,413
20250218,112100,3961313190,7160,7160,7160,7160,377
20250218,112000,3958613870,7170,7170,7170,7160,286
20250218,111900,3956565600,7160,7170,7170,7160,779
20250218,111800,3950982350,7180,7180,7190,7180,979
20250218,111700,3943953020,7180,7170,7180,7170,508
20250218,111600,3940306660,7180,7170,7180,7170,206
20250218,111500,3938828670,7180,7180,7180,7170,150
20250218,111400,3937752940,7190,7190,7190,7180,343
20250218,111300,3935290110,7180,7170,7190,7170,1184
20250218,111200,3926793050,7170,7150,7170,7150,7062
20250218,111100,3876229120,7150,7160,7160,7150,138
20250218,111000,3875242220,7150,7150,7150,7140,1737
20250218,110900,3862823570,7150,7140,7150,7140,1142
20250218,110800,3854669550,7140,7150,7150,7140,330
20250218,110700,3852312230,7150,7150,7150,7150,641
20250218,110600,3847729080,7140,7150,7150,7140,193
20250218,110500,3846350330,7140,7140,7140,7140,129
20250218,110400,3845429270,7140,7150,7150,7140,211
20250218,110300,3843922630,7140,7130,7150,7130,2309
20250218,110200,3827438400,7140,7150,7150,7140,1855
20250218,110100,3814192870,7150,7150,7160,7150,296
20250218,110000,3812076270,7150,7140,7150,7140,1184
20250218,105900,3803621930,7140,7130,7140,7130,354
20250218,105800,3801097630,7130,7120,7140,7120,954
20250218,105700,3794300860,7130,7150,7150,7130,2016
20250218,105600,3779912720,7140,7140,7150,7140,1125
20250218,105500,3771879820,7130,7130,7130,7120,2199
20250218,105400,3756217330,7120,7120,7150,7110,13644
20250218,105300,3659085690,7140,7170,7170,7100,16467
20250218,105200,3541817830,7160,7160,7170,7160,909
20250218,105100,3535309290,7160,7170,7170,7160,536
20250218,105000,3531471130,7160,7170,7170,7160,252
20250218,104900,3529666480,7170,7170,7170,7160,205
20250218,104800,3528197530,7170,7160,7170,7160,124
20250218,104700,3527309570,7160,7150,7160,7150,4062
20250218,104600,3498241840,7160,7160,7160,7160,640
20250218,104500,3493659440,7160,7160,7160,7150,285
20250218,104400,3491621030,7150,7160,7160,7150,2894
20250218,104300,3470928320,7160,7150,7200,7150,1608
20250218,104200,3459415570,7150,7150,7160,7140,608
20250218,104100,3455070880,7160,7160,7170,7120,20403
20250218,104000,3309416570,7170,7180,7190,7170,3413
20250218,103900,3284942920,7180,7180,7180,7170,512
20250218,103800,3281267660,7170,7170,7170,7160,2029
20250218,103700,3266728410,7170,7170,7170,7170,1453
20250218,103600,3256310400,7180,7180,7180,7170,1078
20250218,103500,3248574000,7180,7180,7190,7170,405
20250218,103400,3245666880,7170,7190,7190,7170,3224
20250218,103300,3222518900,7180,7180,7180,7170,3218
20250218,103200,3199415330,7180,7170,7180,7170,1172
20250218,103100,3191011520,7180,7180,7200,7180,2841
20250218,103000,3170612770,7190,7180,7200,7180,922
20250218,102900,3163984810,7180,7180,7180,7170,2417
20250218,102800,3146643850,7180,7180,7190,7180,1380
20250218,102700,3136735310,7190,7200,7200,7190,391
20250218,102600,3133923900,7200,7200,7200,7190,275
20250218,102500,3131946070,7200,7190,7200,7190,379
20250218,102400,3129221020,7200,7210,7210,7190,173
20250218,102300,3127976490,7210,7200,7230,7190,826
20250218,102200,3122028800,7200,7190,7200,7180,438
20250218,102100,3118879010,7200,7180,7200,7180,551
20250218,102000,3114918580,7190,7190,7190,7190,115
20250218,101900,3114091730,7200,7200,7230,7190,630
20250218,101800,3109554980,7210,7200,7220,7200,787
20250218,101700,3103885550,7200,7200,7200,7180,953
20250218,101600,3097037700,7200,7190,7200,7180,806
20250218,101500,3091243490,7190,7190,7200,7190,910
20250218,101400,3084700530,7190,7190,7190,7180,2133
20250218,101300,3069385100,7180,7180,7190,7180,252
20250218,101200,3067575500,7180,7190,7200,7180,1358
20250218,101100,3057822380,7190,7190,7190,7180,214
20250218,101000,3056284910,7190,7180,7200,7180,3331
20250218,100900,3032336680,7190,7170,7190,7170,1188
20250218,100800,3023817910,7170,7160,7170,7160,2790
20250218,100700,3003825320,7160,7180,7180,7160,4816
20250218,100600,2969294530,7190,7190,7190,7180,1478
20250218,100500,2958681880,7210,7220,7220,7170,7723
20250218,100400,2903151480,7200,7230,7240,7200,4661
20250218,100300,2869540270,7220,7210,7220,7210,3326
20250218,100200,2845532970,7200,7210,7210,7200,384
20250218,100100,2842767720,7200,7190,7200,7190,464
20250218,100000,2839429810,7200,7200,7200,7180,19245
20250218,095900,2700906010,7200,7200,7210,7200,3890
20250218,095800,2672879900,7190,7190,7200,7190,841
20250218,095700,2666829960,7200,7200,7200,7190,687
20250218,095600,2661888460,7200,7230,7230,7200,12540
20250218,095500,2571528680,7240,7230,7240,7230,366
20250218,095400,2568881440,7240,7250,7250,7230,308
20250218,095300,2566653320,7230,7220,7230,7220,4230
20250218,095200,2536084220,7220,7210,7220,7200,4944
20250218,095100,2500473480,7200,7220,7220,7190,2345
20250218,095000,2483593320,7200,7220,7220,7200,5884
20250218,094900,2441184090,7220,7220,7230,7210,10393
20250218,094800,2366138190,7230,7220,7230,7220,59
20250218,094700,2365711670,7230,7230,7240,7230,1540
20250218,094600,2354576760,7230,7260,7260,7230,4075
20250218,094500,2325079200,7260,7260,7260,7250,415
20250218,094400,2322068540,7260,7250,7260,7250,324
20250218,094300,2319718250,7250,7260,7260,7250,560
20250218,094200,2315656430,7260,7260,7260,7260,596
20250218,094100,2311329470,7260,7270,7290,7250,9743
20250218,094000,2240622600,7290,7350,7350,7280,6054
20250218,093900,2196367480,7350,7340,7350,7340,14345
20250218,093800,2090969540,7340,7330,7340,7330,4846
20250218,093700,2055422540,7330,7300,7330,7300,5550
20250218,093600,2014841830,7300,7330,7330,7280,8377
20250218,093500,1953664370,7330,7320,7330,7310,6319
20250218,093400,1907408400,7320,7300,7320,7300,2084
20250218,093300,1892173480,7300,7260,7300,7260,5844
20250218,093200,1849660750,7280,7350,7350,7260,19068
20250218,093100,1710070340,7350,7330,7350,7320,9953
20250218,093000,1637079090,7330,7340,7340,7320,9339
20250218,092900,1568626880,7330,7330,7340,7320,11759
20250218,092800,1482402310,7330,7280,7330,7270,12896
20250218,092700,1388183640,7280,7270,7280,7260,3715
20250218,092600,1361206200,7260,7280,7280,7260,467
20250218,092500,1357810430,7280,7260,7280,7250,6458
20250218,092400,1310932150,7260,7280,7290,7260,9920
20250218,092300,1238822790,7290,7290,7290,7290,1784
20250218,092200,1225817430,7300,7300,7310,7300,4305
20250218,092100,1194388730,7300,7290,7300,7280,7881
20250218,092000,1136882820,7270,7290,7300,7270,7349
20250218,091900,1083322950,7290,7240,7290,7240,7554
20250218,091800,1028343540,7240,7240,7240,7230,3718
20250218,091700,1001426420,7230,7230,7240,7230,811
20250218,091600,995555420,7230,7230,7230,7230,1870
20250218,091500,982035320,7230,7230,7250,7230,2872
20250218,091400,961221480,7220,7260,7260,7220,8223
20250218,091300,901634140,7260,7270,7270,7260,4277
20250218,091200,870557890,7260,7280,7280,7260,8245
20250218,091100,810664210,7270,7270,7290,7270,6676
20250218,091000,762072800,7280,7260,7280,7240,8164
20250218,090900,702803370,7270,7280,7290,7250,3833
20250218,090800,674972370,7280,7300,7330,7250,41933
20250218,090700,368812770,7300,7260,7320,7260,8993
20250218,090600,303187150,7260,7200,7260,7200,2514
20250218,090500,284983450,7210,7150,7210,7150,5530
20250218,090400,245342630,7120,7170,7170,7120,9327
20250218,090300,178668680,7160,7170,7190,7160,1512
20250218,090200,167821130,7170,7170,7220,7160,3175
20250218,090100,145036660,7170,7180,7190,7170,2695
20250218,090000,125694090,7200,7200,7200,7190,17162