KissMeData/001740/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183500,1659172960,4475,4475,4475,4475,7506
20250219,183400,1659172960,4475,4475,4475,4475,0
20250219,183300,1659172960,4475,4475,4475,4475,0
20250219,183200,1659172960,4475,4475,4475,4475,0
20250219,183100,1659172960,4475,4475,4475,4475,0
20250219,183000,1659172960,4475,4475,4475,4475,0
20250219,182900,1659172960,4475,4475,4475,4475,0
20250219,182800,1659172960,4475,4475,4475,4475,0
20250219,182700,1659172960,4475,4475,4475,4475,0
20250219,182600,1659172960,4475,4475,4475,4475,0
20250219,182500,1659172960,4475,4475,4475,4475,0
20250219,182400,1659172960,4475,4475,4475,4475,0
20250219,182300,1659172960,4475,4475,4475,4475,0
20250219,182200,1659172960,4475,4475,4475,4475,0
20250219,182100,1659172960,4475,4475,4475,4475,0
20250219,182000,1659172960,4475,4475,4475,4475,0
20250219,181900,1659172960,4475,4475,4475,4475,0
20250219,181800,1659172960,4475,4475,4475,4475,0
20250219,181700,1659172960,4475,4475,4475,4475,0
20250219,181600,1659172960,4475,4475,4475,4475,0
20250219,181500,1659172960,4475,4475,4475,4475,0
20250219,181400,1659172960,4475,4475,4475,4475,0
20250219,181300,1659172960,4475,4475,4475,4475,0
20250219,181200,1659172960,4475,4475,4475,4475,0
20250219,181100,1659172960,4475,4475,4475,4475,0
20250219,181000,1659172960,4475,4475,4475,4475,0
20250219,180900,1659172960,4475,4475,4475,4475,0
20250219,180800,1659172960,4475,4475,4475,4475,0
20250219,180700,1659172960,4475,4475,4475,4475,0
20250219,180600,1659172960,4475,4475,4475,4475,0
20250219,180500,1659172960,4475,4475,4475,4475,7506
20250219,180400,1659172960,4475,4475,4475,4475,0
20250219,180300,1659172960,4475,4475,4475,4475,0
20250219,180200,1659172960,4475,4475,4475,4475,0
20250219,180100,1659172960,4475,4475,4475,4475,0
20250219,180000,1659172960,4475,4475,4475,4475,0
20250219,175900,1659172960,4475,4475,4475,4475,0
20250219,175800,1659172960,4475,4475,4475,4475,0
20250219,175700,1659172960,4475,4475,4475,4475,0
20250219,175600,1659172960,4475,4475,4475,4475,0
20250219,175500,1659172960,4475,4475,4475,4475,0
20250219,175400,1659172960,4475,4475,4475,4475,0
20250219,175300,1659172960,4475,4475,4475,4475,0
20250219,175200,1659172960,4475,4475,4475,4475,0
20250219,175100,1659172960,4475,4475,4475,4475,0
20250219,175000,1659172960,4475,4475,4475,4475,0
20250219,174900,1659172960,4475,4475,4475,4475,0
20250219,174800,1659172960,4475,4475,4475,4475,0
20250219,174700,1659172960,4475,4475,4475,4475,0
20250219,174600,1659172960,4475,4475,4475,4475,0
20250219,174500,1659172960,4475,4475,4475,4475,0
20250219,174400,1659172960,4475,4475,4475,4475,0
20250219,174300,1659172960,4475,4475,4475,4475,0
20250219,174200,1659172960,4475,4475,4475,4475,0
20250219,174100,1659172960,4475,4475,4475,4475,0
20250219,174000,1659172960,4475,4475,4475,4475,0
20250219,173900,1659172960,4475,4475,4475,4475,0
20250219,173800,1659172960,4475,4475,4475,4475,0
20250219,173700,1659172960,4475,4475,4475,4475,0
20250219,173600,1659172960,4475,4475,4475,4475,0
20250219,173500,1659172960,4475,4475,4475,4475,7506
20250219,173400,1659172960,4475,4475,4475,4475,0
20250219,173300,1659172960,4475,4475,4475,4475,0
20250219,173200,1659172960,4475,4475,4475,4475,0
20250219,173100,1659172960,4475,4475,4475,4475,0
20250219,173000,1659172960,4475,4475,4475,4475,0
20250219,172900,1659172960,4475,4475,4475,4475,0
20250219,172800,1659172960,4475,4475,4475,4475,0
20250219,172700,1659172960,4475,4475,4475,4475,0
20250219,172600,1659172960,4475,4475,4475,4475,0
20250219,172500,1659172960,4475,4475,4475,4475,0
20250219,172400,1659172960,4475,4475,4475,4475,0
20250219,172300,1659172960,4475,4475,4475,4475,0
20250219,172200,1659172960,4475,4475,4475,4475,0
20250219,172100,1659172960,4475,4475,4475,4475,0
20250219,172000,1659172960,4475,4475,4475,4475,0
20250219,171900,1659172960,4475,4475,4475,4475,0
20250219,171800,1659172960,4475,4475,4475,4475,0
20250219,171700,1659172960,4475,4475,4475,4475,0
20250219,171600,1659172960,4475,4475,4475,4475,0
20250219,171500,1659172960,4475,4475,4475,4475,0
20250219,171400,1659172960,4475,4475,4475,4475,0
20250219,171300,1659172960,4475,4475,4475,4475,0
20250219,171200,1659172960,4475,4475,4475,4475,0
20250219,171100,1659172960,4475,4475,4475,4475,0
20250219,171000,1659172960,4475,4475,4475,4475,0
20250219,170900,1659172960,4475,4475,4475,4475,0
20250219,170800,1659172960,4475,4475,4475,4475,0
20250219,170700,1659172960,4475,4475,4475,4475,0
20250219,170600,1659172960,4475,4475,4475,4475,0
20250219,170500,1659172960,4475,4475,4475,4475,7506
20250219,170400,1659172960,4475,4475,4475,4475,0
20250219,170300,1659172960,4475,4475,4475,4475,0
20250219,170200,1659172960,4475,4475,4475,4475,0
20250219,170100,1659172960,4475,4475,4475,4475,0
20250219,170000,1659172960,4475,4475,4475,4475,0
20250219,165900,1659172960,4475,4475,4475,4475,0
20250219,165800,1659172960,4475,4475,4475,4475,0
20250219,165700,1659172960,4475,4475,4475,4475,0
20250219,165600,1659172960,4475,4475,4475,4475,0
20250219,165500,1659172960,4475,4475,4475,4475,0
20250219,165400,1659172960,4475,4475,4475,4475,0
20250219,165300,1659172960,4475,4475,4475,4475,0
20250219,165200,1659172960,4475,4475,4475,4475,0
20250219,165100,1659172960,4475,4475,4475,4475,0
20250219,165000,1659172960,4475,4475,4475,4475,0
20250219,164900,1659172960,4475,4475,4475,4475,0
20250219,164800,1659172960,4475,4475,4475,4475,0
20250219,164700,1659172960,4475,4475,4475,4475,0
20250219,164600,1659172960,4475,4475,4475,4475,0
20250219,164500,1659172960,4475,4475,4475,4475,0
20250219,164400,1659172960,4475,4475,4475,4475,0
20250219,164300,1659172960,4475,4475,4475,4475,0
20250219,164200,1659172960,4475,4475,4475,4475,0
20250219,164100,1659172960,4475,4475,4475,4475,0
20250219,164000,1659172960,4475,4475,4475,4475,0
20250219,163900,1659172960,4475,4475,4475,4475,0
20250219,163800,1659172960,4475,4475,4475,4475,0
20250219,163700,1659172960,4475,4475,4475,4475,0
20250219,163600,1659172960,4475,4475,4475,4475,0
20250219,163500,1659172960,4475,4475,4475,4475,7506
20250219,163400,1659172960,4475,4475,4475,4475,0
20250219,163300,1659172960,4475,4475,4475,4475,0
20250219,163200,1659172960,4475,4475,4475,4475,0
20250219,163100,1659172960,4475,4475,4475,4475,0
20250219,163000,1659172960,4475,4475,4475,4475,0
20250219,162900,1659172960,4475,4475,4475,4475,0
20250219,162800,1659172960,4475,4475,4475,4475,0
20250219,162700,1659172960,4475,4475,4475,4475,0
20250219,162600,1659172960,4475,4475,4475,4475,0
20250219,162500,1659172960,4475,4475,4475,4475,0
20250219,162400,1659172960,4475,4475,4475,4475,0
20250219,162300,1659172960,4475,4475,4475,4475,0
20250219,162200,1659172960,4475,4475,4475,4475,0
20250219,162100,1659172960,4475,4475,4475,4475,0
20250219,162000,1659172960,4475,4475,4475,4475,0
20250219,161900,1659172960,4475,4475,4475,4475,0
20250219,161800,1659172960,4475,4475,4475,4475,0
20250219,161700,1659172960,4475,4475,4475,4475,0
20250219,161600,1659172960,4475,4475,4475,4475,0
20250219,161500,1659172960,4475,4475,4475,4475,0
20250219,161400,1659172960,4475,4475,4475,4475,0
20250219,161300,1659172960,4475,4475,4475,4475,0
20250219,161200,1659172960,4475,4475,4475,4475,0
20250219,161100,1659172960,4475,4475,4475,4475,0
20250219,161000,1659172960,4475,4475,4475,4475,0
20250219,160900,1659172960,4475,4475,4475,4475,0
20250219,160800,1659172960,4475,4475,4475,4475,0
20250219,160700,1659172960,4475,4475,4475,4475,0
20250219,160600,1659172960,4475,4475,4475,4475,0
20250219,160500,1659172960,4475,4475,4475,4475,7506
20250219,160400,1659172960,4475,4475,4475,4475,0
20250219,160300,1659172960,4475,4475,4475,4475,0
20250219,160200,1659172960,4475,4475,4475,4475,0
20250219,160100,1659172960,4475,4475,4475,4475,0
20250219,160000,1659172960,4475,4475,4475,4475,0
20250219,155900,1659172960,4475,4475,4475,4475,0
20250219,155800,1659172960,4475,4475,4475,4475,0
20250219,155700,1659172960,4475,4475,4475,4475,0
20250219,155600,1659172960,4475,4475,4475,4475,0
20250219,155500,1659172960,4475,4475,4475,4475,0
20250219,155400,1659172960,4475,4475,4475,4475,0
20250219,155300,1659172960,4475,4475,4475,4475,0
20250219,155200,1659172960,4475,4475,4475,4475,0
20250219,155100,1659172960,4475,4475,4475,4475,0
20250219,155000,1659172960,4475,4475,4475,4475,0
20250219,154900,1659172960,4475,4475,4475,4475,0
20250219,154800,1659172960,4475,4475,4475,4475,0
20250219,154700,1659172960,4475,4475,4475,4475,0
20250219,154600,1659172960,4475,4475,4475,4475,0
20250219,154500,1659172960,4475,4475,4475,4475,0
20250219,154400,1659172960,4475,4475,4475,4475,0
20250219,154300,1659172960,4475,4475,4475,4475,0
20250219,154200,1659172960,4475,4475,4475,4475,0
20250219,154100,1659172960,4475,4475,4475,4475,0
20250219,154000,1659172960,4475,4475,4475,4475,0
20250219,153900,1659172960,4475,4475,4475,4475,0
20250219,153800,1659172960,4475,4475,4475,4475,0
20250219,153700,1659172960,4475,4475,4475,4475,0
20250219,153600,1659172960,4475,4475,4475,4475,0
20250219,153500,1659172960,4475,4475,4475,4475,7506
20250219,153400,1659172960,4475,4475,4475,4475,0
20250219,153300,1659172960,4475,4475,4475,4475,0
20250219,153200,1659172960,4475,4475,4475,4475,0
20250219,153100,1659172960,4475,4475,4475,4475,0
20250219,153000,1659172960,4475,4475,4475,4475,7506
20250219,152900,1625583610,4480,4480,4480,4480,0
20250219,152800,1625583610,4480,4480,4480,4480,0
20250219,152700,1625583610,4480,4480,4480,4480,0
20250219,152600,1625583610,4480,4480,4480,4480,0
20250219,152500,1625583610,4480,4480,4480,4480,0
20250219,152400,1625583610,4480,4480,4480,4480,0
20250219,152300,1625583610,4480,4480,4480,4480,0
20250219,152200,1625583610,4480,4480,4480,4480,0
20250219,152100,1625583610,4480,4480,4480,4480,0
20250219,152000,1625583610,4480,4480,4480,4480,0
20250219,151900,1625583610,4480,4480,4485,4480,268
20250219,151800,1624382365,4480,4485,4485,4480,177
20250219,151700,1623588780,4480,4485,4485,4480,71
20250219,151600,1623270495,4480,4480,4485,4475,935
20250219,151500,1619081685,4480,4480,4490,4480,38
20250219,151400,1618911285,4480,4475,4495,4475,193
20250219,151300,1618046305,4475,4475,4495,4475,128
20250219,151200,1617472925,4475,4475,4495,4475,1160
20250219,151100,1612272155,4475,4475,4485,4475,679
20250219,151000,1609232905,4480,4475,4480,4475,327
20250219,150900,1607768045,4480,4475,4480,4475,298
20250219,150800,1606433115,4480,4480,4480,4475,44
20250219,150700,1606236165,4475,4475,4480,4475,373
20250219,150600,1604565445,4475,4475,4485,4475,47
20250219,150500,1604354965,4475,4475,4495,4475,1077
20250219,150400,1599527390,4475,4490,4495,4475,4437
20250219,150300,1579643330,4490,4490,4495,4490,48
20250219,150200,1579427675,4490,4490,4495,4490,44
20250219,150100,1579230035,4490,4485,4495,4485,402
20250219,150000,1577425090,4485,4495,4495,4485,38
20250219,145900,1577254510,4485,4490,4495,4485,28
20250219,145800,1577128790,4485,4485,4490,4485,88
20250219,145700,1576733775,4490,4485,4490,4485,969
20250219,145600,1572383395,4490,4485,4490,4485,17
20250219,145500,1572307110,4485,4490,4500,4485,1536
20250219,145400,1565409370,4500,4490,4500,4490,275
20250219,145300,1564174420,4500,4490,4500,4490,23
20250219,145200,1564071080,4490,4490,4490,4485,448
20250219,145100,1562059605,4490,4490,4490,4485,29
20250219,145000,1561929440,4485,4490,4490,4485,17
20250219,144900,1561853165,4485,4490,4490,4485,352
20250219,144800,1560272745,4485,4480,4485,4480,1146
20250219,144700,1555135060,4485,4480,4485,4480,16
20250219,144600,1555063350,4485,4485,4485,4480,46
20250219,144500,1554857085,4480,4480,4485,4480,59
20250219,144400,1554592520,4485,4480,4485,4480,57
20250219,144300,1554336920,4485,4485,4485,4480,163
20250219,144200,1553606415,4480,4485,4485,4480,21
20250219,144100,1553512300,4480,4490,4490,4480,16
20250219,144000,1553440550,4480,4490,4490,4480,1147
20250219,143900,1548295620,4485,4490,4500,4485,264
20250219,143800,1547110250,4500,4490,4500,4490,137
20250219,143700,1546495050,4490,4485,4490,4485,926
20250219,143600,1542337365,4490,4490,4490,4485,1051
20250219,143500,1537618545,4490,4490,4490,4485,20
20250219,143400,1537528795,4485,4485,4490,4480,139
20250219,143300,1536905385,4485,4485,4490,4485,18
20250219,143200,1536824625,4485,4485,4490,4485,159
20250219,143100,1536111475,4485,4490,4490,4480,16
20250219,143000,1536039705,4480,4480,4490,4480,21
20250219,142900,1535945565,4490,4490,4490,4480,10
20250219,142800,1535900675,4485,4485,4485,4480,118
20250219,142700,1535371450,4485,4485,4485,4480,130
20250219,142600,1534789000,4485,4490,4490,4485,105
20250219,142500,1534318025,4485,4480,4490,4480,192
20250219,142400,1533457580,4480,4490,4490,4480,12
20250219,142300,1533403710,4490,4490,4490,4480,60
20250219,142200,1533134340,4480,4495,4500,4480,12578
20250219,142100,1476614980,4500,4495,4500,4495,57
20250219,142000,1476358730,4500,4500,4500,4500,212
20250219,141900,1475404730,4500,4500,4500,4495,779
20250219,141800,1471899240,4500,4500,4500,4495,124
20250219,141700,1471341255,4500,4500,4500,4495,82
20250219,141600,1470972260,4495,4495,4500,4495,33
20250219,141500,1470823780,4495,4500,4500,4495,1141
20250219,141400,1465689290,4500,4500,4500,4500,74
20250219,141300,1465356290,4500,4500,4500,4495,201
20250219,141200,1464451800,4500,4495,4500,4495,8
20250219,141100,1464415810,4500,4500,4500,4500,17
20250219,141000,1464339310,4500,4500,4500,4495,13
20250219,140900,1464280825,4495,4500,4500,4495,10
20250219,140800,1464235835,4495,4500,4500,4495,14
20250219,140700,1464172875,4500,4495,4500,4495,119
20250219,140600,1463637635,4500,4500,4500,4500,13
20250219,140500,1463579135,4495,4500,4500,4495,522
20250219,140400,1461231330,4500,4500,4500,4495,2209
20250219,140300,1451290850,4500,4505,4505,4495,539
20250219,140200,1448865040,4505,4510,4510,4500,15
20250219,140100,1448797440,4510,4510,4510,4505,67
20250219,140000,1448495550,4505,4510,4510,4505,448
20250219,135900,1446476950,4510,4510,4510,4510,11
20250219,135800,1446427340,4510,4505,4515,4495,245
20250219,135700,1445322830,4505,4495,4505,4495,13
20250219,135600,1445264285,4505,4500,4515,4500,6732
20250219,135500,1414888720,4500,4500,4500,4500,13
20250219,135400,1414830220,4500,4515,4515,4495,12998
20250219,135300,1356339075,4515,4510,4515,4495,9873
20250219,135200,1311827970,4510,4500,4515,4500,27888
20250219,135100,1186203330,4500,4500,4500,4500,1142
20250219,135000,1181064330,4485,4485,4500,4485,12846
20250219,134900,1123285130,4485,4485,4485,4480,103
20250219,134800,1122823180,4490,4485,4490,4480,4928
20250219,134700,1100708120,4490,4490,4490,4485,166
20250219,134600,1099963555,4490,4490,4490,4485,756
20250219,134500,1096572840,4490,4490,4490,4485,18
20250219,134400,1096492035,4490,4490,4490,4485,73
20250219,134300,1096164570,4490,4490,4490,4485,457
20250219,134200,1094112645,4490,4480,4490,4480,74
20250219,134100,1093781035,4490,4490,4490,4480,55
20250219,134000,1093534585,4490,4490,4490,4480,7
20250219,133900,1093503165,4490,4490,4490,4480,8
20250219,133800,1093467255,4490,4490,4490,4480,1034
20250219,133700,1088824605,4490,4490,4490,4480,7
20250219,133600,1088793195,4490,4485,4490,4485,260
20250219,133500,1087627055,4485,4485,4490,4480,2270
20250219,133400,1077453870,4490,4495,4495,4490,2256
20250219,133300,1067324405,4495,4495,4495,4490,17
20250219,133200,1067248050,4495,4495,4495,4490,255
20250219,133100,1066101830,4495,4495,4495,4490,336
20250219,133000,1064591515,4495,4495,4495,4490,118
20250219,132900,1064061670,4495,4495,4495,4495,65
20250219,132800,1063769495,4495,4495,4495,4495,5
20250219,132700,1063747020,4495,4495,4495,4490,72
20250219,132600,1063423385,4495,4490,4495,4490,822
20250219,132500,1059732590,4490,4490,4490,4485,87
20250219,132400,1059342220,4490,4485,4490,4485,678
20250219,132300,1056299730,4485,4485,4485,4480,596
20250219,132200,1053626675,4485,4485,4485,4480,6
20250219,132100,1053599770,4485,4480,4485,4480,17
20250219,132000,1053523585,4485,4485,4485,4480,8
20250219,131900,1053487720,4485,4465,4485,4465,78
20250219,131800,1053139350,4485,4485,4485,4465,1519
20250219,131700,1046334415,4485,4485,4485,4485,3
20250219,131600,1046320960,4485,4485,4485,4485,13
20250219,131500,1046262655,4485,4470,4490,4470,7239
20250219,131400,1013843165,4475,4475,4475,4455,134
20250219,131300,1013246095,4475,4475,4475,4475,305
20250219,131200,1011881220,4450,4475,4475,4450,4511
20250219,131100,991804540,4470,4475,4475,4470,131
20250219,131000,991218330,4480,4475,4480,4475,59
20250219,130900,990954295,4475,4475,4475,4475,242
20250219,130800,989871345,4485,4465,4485,4450,5045
20250219,130700,967391835,4460,4470,4470,4460,3001
20250219,130600,954003305,4470,4475,4475,4470,607
20250219,130500,951288675,4475,4475,4490,4475,2480
20250219,130400,940190330,4470,4470,4470,4470,0
20250219,130300,940190330,4470,4490,4490,4470,500
20250219,130200,937948525,4485,4485,4485,4485,0
20250219,130100,937948525,4485,4485,4485,4485,0
20250219,130000,937948525,4485,4485,4500,4485,2018
20250219,125900,928897665,4485,4495,4495,4485,8
20250219,125800,928861740,4495,4495,4495,4495,417
20250219,125700,926987325,4495,4465,4495,4465,540
20250219,125600,924561315,4460,4485,4485,4460,4173
20250219,125500,905888470,4485,4485,4485,4485,182
20250219,125400,905072200,4485,4485,4485,4485,1
20250219,125300,905067715,4485,4485,4485,4485,1115
20250219,125200,900066940,4485,4490,4490,4485,94
20250219,125100,899644885,4490,4490,4490,4490,810
20250219,125000,896007985,4495,4495,4495,4495,0
20250219,124900,896007985,4495,4495,4495,4495,0
20250219,124800,896007985,4495,4495,4495,4495,0
20250219,124700,896007985,4495,4495,4495,4495,0
20250219,124600,896007985,4495,4495,4495,4495,137
20250219,124500,895392170,4495,4495,4495,4495,1
20250219,124400,895387675,4495,4495,4495,4495,58
20250219,124300,895126965,4495,4495,4495,4495,500
20250219,124200,892879465,4500,4500,4500,4500,0
20250219,124100,892879465,4500,4500,4500,4500,371
20250219,124000,891209965,4500,4500,4500,4500,63
20250219,123900,890926465,4495,4495,4495,4490,1722
20250219,123800,883192185,4495,4495,4495,4495,615
20250219,123700,880427760,4495,4490,4495,4490,190
20250219,123600,879573715,4495,4495,4495,4495,1433
20250219,123500,873132380,4495,4495,4495,4495,105
20250219,123400,872660405,4495,4495,4495,4495,0
20250219,123300,872660405,4495,4495,4495,4495,253
20250219,123200,871523170,4495,4495,4495,4495,1
20250219,123100,871518675,4485,4485,4485,4485,0
20250219,123000,871518675,4485,4490,4490,4485,1378
20250219,122900,865337855,4490,4490,4490,4490,0
20250219,122800,865337855,4490,4490,4490,4490,1200
20250219,122700,859949855,4490,4490,4490,4490,116
20250219,122600,859429015,4490,4495,4495,4490,57
20250219,122500,859172925,4495,4495,4495,4495,1184
20250219,122400,853850845,4495,4495,4495,4495,1617
20250219,122300,846582430,4495,4495,4495,4495,75
20250219,122200,846245305,4490,4495,4495,4490,267
20250219,122100,845046310,4495,4495,4495,4495,30
20250219,122000,844911460,4495,4495,4495,4495,225
20250219,121900,843900085,4495,4495,4495,4495,0
20250219,121800,843900085,4495,4490,4495,4490,22
20250219,121700,843801205,4495,4495,4495,4495,3
20250219,121600,843787720,4495,4495,4495,4495,10
20250219,121500,843742770,4495,4495,4495,4495,746
20250219,121400,840389500,4495,4500,4500,4495,4
20250219,121300,840371505,4495,4495,4495,4495,0
20250219,121200,840371505,4495,4495,4495,4495,130
20250219,121100,839787155,4495,4495,4495,4495,19
20250219,121000,839701750,4495,4495,4495,4495,0
20250219,120900,839701750,4495,4495,4495,4495,319
20250219,120800,838267845,4495,4495,4495,4495,0
20250219,120700,838267845,4495,4495,4495,4495,0
20250219,120600,838267845,4495,4490,4495,4490,6
20250219,120500,838240890,4490,4490,4490,4490,2
20250219,120400,838231910,4490,4495,4495,4490,631
20250219,120300,835398165,4495,4495,4495,4490,1979
20250219,120200,826502570,4495,4495,4495,4495,3
20250219,120100,826489085,4495,4495,4495,4495,753
20250219,120000,823104350,4495,4490,4500,4490,576
20250219,115900,820515265,4495,4490,4495,4490,141
20250219,115800,819881510,4490,4490,4495,4485,217
20250219,115700,818907205,4490,4485,4490,4485,624
20250219,115600,816105540,4490,4490,4490,4485,10
20250219,115500,816060680,4485,4490,4490,4485,9
20250219,115400,816020310,4490,4490,4490,4490,458
20250219,115300,813963890,4495,4495,4495,4490,21
20250219,115200,813869585,4495,4495,4495,4490,12
20250219,115100,813815690,4490,4500,4500,4490,1283
20250219,115000,808044540,4500,4495,4500,4495,1538
20250219,114900,801123550,4495,4495,4500,4495,47
20250219,114800,800912125,4495,4495,4495,4495,21
20250219,114700,800817730,4500,4495,4500,4495,33
20250219,114600,800669385,4495,4490,4495,4490,270
20250219,114500,799455775,4495,4495,4495,4495,120
20250219,114400,798916375,4495,4495,4500,4495,112
20250219,114300,798412930,4500,4495,4500,4490,8498
20250219,114200,760234035,4495,4495,4500,4495,62
20250219,114100,759955340,4500,4500,4505,4495,1137
20250219,114000,754838835,4495,4500,4500,4495,522
20250219,113900,752489875,4495,4490,4495,4490,23
20250219,113800,752386535,4500,4495,4500,4490,1021
20250219,113700,747801225,4495,4495,4505,4490,1523
20250219,113600,740943200,4495,4490,4495,4490,24
20250219,113500,740835370,4505,4495,4505,4495,996
20250219,113400,736354690,4495,4495,4500,4495,144
20250219,113300,735707340,4490,4490,4490,4490,37
20250219,113200,735541210,4500,4500,4500,4490,793
20250219,113100,731976170,4495,4495,4495,4490,698
20250219,113000,728838700,4490,4490,4490,4490,82
20250219,112900,728470520,4490,4490,4495,4490,16
20250219,112800,728398675,4490,4485,4495,4485,2509
20250219,112700,717131365,4485,4485,4490,4485,159
20250219,112600,716417510,4490,4485,4490,4485,418
20250219,112500,714540730,4485,4485,4490,4485,33
20250219,112400,714392605,4485,4490,4490,4485,2072
20250219,112300,705091885,4490,4490,4495,4490,141
20250219,112200,704458135,4490,4495,4495,4490,869
20250219,112100,700555075,4495,4490,4500,4490,87
20250219,112000,700164375,4490,4495,4500,4490,2798
20250219,111900,687578350,4490,4490,4500,4490,742
20250219,111800,684246755,4490,4500,4500,4490,39
20250219,111700,684071435,4500,4490,4500,4490,233
20250219,111600,683023015,4490,4490,4495,4490,150
20250219,111500,682348810,4485,4500,4500,4485,2348
20250219,111400,671793970,4500,4500,4500,4495,12
20250219,111300,671740020,4495,4500,4500,4495,14
20250219,111200,671677085,4495,4495,4500,4495,105
20250219,111100,671204810,4500,4500,4500,4495,15
20250219,111000,671137355,4495,4495,4495,4490,439
20250219,110900,669164085,4485,4485,4495,4485,91
20250219,110800,668755940,4485,4485,4495,4485,197
20250219,110700,667870615,4485,4485,4495,4485,264
20250219,110600,666686565,4485,4490,4500,4485,250
20250219,110500,665564530,4490,4490,4500,4490,20
20250219,110400,665474720,4500,4490,4500,4490,19
20250219,110300,665389400,4485,4485,4500,4485,18
20250219,110200,665308655,4485,4495,4500,4485,690
20250219,110100,662207270,4495,4485,4495,4485,18
20250219,110000,662126530,4485,4485,4495,4485,21
20250219,105900,662032315,4490,4490,4495,4490,239
20250219,105800,660959115,4490,4495,4495,4490,1241
20250219,105700,655380850,4495,4500,4500,4495,10
20250219,105600,655335895,4500,4495,4500,4495,958
20250219,105500,651029650,4495,4490,4495,4490,14
20250219,105400,650966765,4495,4490,4495,4490,33
20250219,105300,650818485,4490,4495,4495,4490,12
20250219,105200,650764595,4495,4495,4495,4490,14
20250219,105100,650701710,4495,4495,4495,4490,15
20250219,105000,650634325,4495,4490,4495,4490,523
20250219,104900,648286050,4480,4485,4490,4480,3708
20250219,104800,631667745,4485,4485,4490,4485,602
20250219,104700,628967695,4485,4485,4490,4485,9
20250219,104600,628927325,4485,4490,4490,4485,236
20250219,104500,627868805,4485,4485,4490,4485,23
20250219,104400,627765640,4485,4490,4495,4485,2615
20250219,104300,616019195,4490,4465,4490,4465,3155
20250219,104200,601880570,4460,4470,4480,4460,5164
20250219,104100,578803950,4470,4475,4475,4470,102
20250219,104000,578347565,4470,4470,4475,4470,32
20250219,103900,578204420,4475,4475,4480,4475,546
20250219,103800,575761000,4475,4475,4480,4475,10
20250219,103700,575716245,4475,4475,4475,4475,479
20250219,103600,573572720,4475,4480,4485,4475,989
20250219,103500,569142025,4485,4480,4485,4480,41
20250219,103400,568958335,4480,4480,4480,4480,1629
20250219,103300,561660415,4485,4485,4485,4475,41
20250219,103200,561476660,4480,4485,4485,4480,233
20250219,103100,560432205,4475,4475,4475,4475,6
20250219,103000,560405355,4475,4485,4490,4475,315
20250219,102900,558994740,4485,4480,4485,4480,285
20250219,102800,557717930,4480,4480,4480,4480,93
20250219,102700,557301290,4475,4490,4490,4475,583
20250219,102600,554692350,4475,4490,4490,4475,1132
20250219,102500,549626275,4475,4475,4490,4475,16
20250219,102400,549554615,4490,4490,4490,4475,17
20250219,102300,549478375,4475,4485,4490,4475,2101
20250219,102200,540071640,4490,4485,4490,4485,9
20250219,102100,540031270,4485,4485,4490,4485,12
20250219,102000,539977445,4485,4485,4485,4480,3142
20250219,101900,525890685,4485,4495,4495,4485,704
20250219,101800,522731260,4490,4490,4495,4490,747
20250219,101700,519377225,4490,4495,4495,4490,508
20250219,101600,517096295,4490,4495,4495,4490,343
20250219,101500,515556220,4490,4495,4500,4490,1428
20250219,101400,509138390,4500,4500,4510,4500,1790
20250219,101300,501083350,4510,4505,4510,4500,61
20250219,101200,500808795,4505,4505,4510,4500,1491
20250219,101100,494087460,4500,4505,4505,4500,507
20250219,101000,491803455,4505,4505,4505,4500,55
20250219,100900,491555700,4505,4510,4510,4505,427
20250219,100800,489631910,4510,4510,4510,4505,89
20250219,100700,489230525,4500,4510,4510,4500,407
20250219,100600,487398975,4510,4515,4515,4500,4
20250219,100500,487380940,4515,4505,4520,4505,5994
20250219,100400,460338440,4505,4505,4505,4500,333
20250219,100300,458838375,4505,4500,4505,4500,452
20250219,100200,456802885,4505,4505,4505,4500,274
20250219,100100,455569360,4505,4505,4505,4505,0
20250219,100000,455569360,4505,4500,4505,4500,96
20250219,095900,455136960,4500,4495,4500,4495,937
20250219,095800,450920585,4495,4495,4495,4495,0
20250219,095700,450920585,4495,4495,4495,4495,2585
20250219,095600,439301010,4495,4495,4495,4495,175
20250219,095500,438514385,4495,4495,4495,4495,7
20250219,095400,438482920,4495,4490,4495,4490,3324
20250219,095300,423543355,4490,4500,4500,4490,778
20250219,095200,420046435,4500,4500,4505,4500,1433
20250219,095100,413595260,4500,4505,4505,4500,1104
20250219,095000,408622240,4505,4505,4505,4500,116
20250219,094900,408099810,4500,4500,4505,4500,204
20250219,094800,407181780,4505,4505,4505,4500,303
20250219,094700,405817315,4500,4505,4505,4500,639
20250219,094600,402939380,4505,4505,4505,4500,305
20250219,094500,401566355,4505,4500,4505,4500,8333
20250219,094400,364051190,4505,4510,4510,4500,11392
20250219,094300,312769065,4510,4495,4510,4495,6896
20250219,094200,281723030,4495,4495,4500,4495,2408
20250219,094100,270898285,4495,4495,4495,4490,659
20250219,094000,267937080,4490,4495,4495,4490,2151
20250219,093900,258278535,4495,4500,4500,4495,398
20250219,093800,256489520,4495,4495,4500,4490,2628
20250219,093700,244664830,4495,4490,4495,4490,1684
20250219,093600,237097805,4495,4490,4495,4490,30
20250219,093500,236963070,4495,4495,4495,4495,11
20250219,093400,236913625,4495,4495,4500,4490,404
20250219,093300,235097890,4495,4490,4495,4490,911
20250219,093200,231007040,4490,4500,4500,4490,2155
20250219,093100,221322850,4500,4495,4500,4495,48
20250219,093000,221107080,4495,4500,4500,4495,2726
20250219,092900,208845515,4495,4500,4500,4495,561
20250219,092800,206323705,4500,4490,4500,4490,12124
20250219,092700,151805680,4485,4490,4490,4485,432
20250219,092600,149867900,4490,4485,4490,4485,302
20250219,092500,148511925,4480,4485,4485,4480,1140
20250219,092400,143402310,4485,4485,4485,4485,134
20250219,092300,142801320,4485,4485,4485,4480,1151
20250219,092200,137639090,4485,4480,4490,4480,161
20250219,092100,136916485,4490,4490,4490,4485,1313
20250219,092000,131021120,4495,4490,4495,4490,480
20250219,091900,128865870,4480,4480,4480,4480,369
20250219,091800,127212750,4480,4495,4500,4480,4463
20250219,091700,107148075,4495,4490,4495,4490,1114
20250219,091600,102146165,4490,4485,4490,4480,406
20250219,091500,100325345,4490,4490,4490,4490,2
20250219,091400,100316365,4490,4480,4490,4475,542
20250219,091300,97888705,4480,4485,4485,4480,674
20250219,091200,94866560,4490,4490,4490,4490,2067
20250219,091100,85585730,4490,4490,4490,4490,1816
20250219,091000,77431890,4485,4475,4490,4475,304
20250219,090900,76069345,4475,4485,4485,4475,2216
20250219,090800,66152070,4490,4485,4490,4480,366
20250219,090700,64510115,4480,4485,4485,4480,49
20250219,090600,64290465,4485,4495,4500,4485,1220
20250219,090500,58812310,4495,4495,4500,4490,606
20250219,090400,56087100,4490,4475,4490,4475,7264
20250219,090300,23504930,4475,4465,4480,4465,640
20250219,090200,20642790,4460,4455,4460,4455,167
20250219,090100,19898800,4450,4445,4450,4445,555
20250219,090000,17429810,4430,4435,4440,4430,3916