KissMeData/011700/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,1417036500,3490,3490,3490,3490,3694
20250219,185700,1417036500,3490,3490,3490,3490,0
20250219,185600,1417036500,3490,3490,3490,3490,0
20250219,185500,1417036500,3490,3490,3490,3490,0
20250219,185400,1417036500,3490,3490,3490,3490,0
20250219,185300,1417036500,3490,3490,3490,3490,0
20250219,185200,1417036500,3490,3490,3490,3490,0
20250219,185100,1417036500,3490,3490,3490,3490,0
20250219,185000,1417036500,3490,3490,3490,3490,0
20250219,184900,1417036500,3490,3490,3490,3490,0
20250219,184800,1417036500,3490,3490,3490,3490,0
20250219,184700,1417036500,3490,3490,3490,3490,0
20250219,184600,1417036500,3490,3490,3490,3490,0
20250219,184500,1417036500,3490,3490,3490,3490,0
20250219,184400,1417036500,3490,3490,3490,3490,0
20250219,184300,1417036500,3490,3490,3490,3490,0
20250219,184200,1417036500,3490,3490,3490,3490,0
20250219,184100,1417036500,3490,3490,3490,3490,0
20250219,184000,1417036500,3490,3490,3490,3490,0
20250219,183900,1417036500,3490,3490,3490,3490,0
20250219,183800,1417036500,3490,3490,3490,3490,0
20250219,183700,1417036500,3490,3490,3490,3490,0
20250219,183600,1417036500,3490,3490,3490,3490,0
20250219,183500,1417036500,3490,3490,3490,3490,0
20250219,183400,1417036500,3490,3490,3490,3490,0
20250219,183300,1417036500,3490,3490,3490,3490,0
20250219,183200,1417036500,3490,3490,3490,3490,0
20250219,183100,1417036500,3490,3490,3490,3490,0
20250219,183000,1417036500,3490,3490,3490,3490,0
20250219,182900,1417036500,3490,3490,3490,3490,0
20250219,182800,1417036500,3490,3490,3490,3490,3694
20250219,182700,1417036500,3490,3490,3490,3490,0
20250219,182600,1417036500,3490,3490,3490,3490,0
20250219,182500,1417036500,3490,3490,3490,3490,0
20250219,182400,1417036500,3490,3490,3490,3490,0
20250219,182300,1417036500,3490,3490,3490,3490,0
20250219,182200,1417036500,3490,3490,3490,3490,0
20250219,182100,1417036500,3490,3490,3490,3490,0
20250219,182000,1417036500,3490,3490,3490,3490,0
20250219,181900,1417036500,3490,3490,3490,3490,0
20250219,181800,1417036500,3490,3490,3490,3490,0
20250219,181700,1417036500,3490,3490,3490,3490,0
20250219,181600,1417036500,3490,3490,3490,3490,0
20250219,181500,1417036500,3490,3490,3490,3490,0
20250219,181400,1417036500,3490,3490,3490,3490,0
20250219,181300,1417036500,3490,3490,3490,3490,0
20250219,181200,1417036500,3490,3490,3490,3490,0
20250219,181100,1417036500,3490,3490,3490,3490,0
20250219,181000,1417036500,3490,3490,3490,3490,0
20250219,180900,1417036500,3490,3490,3490,3490,0
20250219,180800,1417036500,3490,3490,3490,3490,0
20250219,180700,1417036500,3490,3490,3490,3490,0
20250219,180600,1417036500,3490,3490,3490,3490,0
20250219,180500,1417036500,3490,3490,3490,3490,0
20250219,180400,1417036500,3490,3490,3490,3490,0
20250219,180300,1417036500,3490,3490,3490,3490,0
20250219,180200,1417036500,3490,3490,3490,3490,0
20250219,180100,1417036500,3490,3490,3490,3490,0
20250219,180000,1417036500,3490,3490,3490,3490,0
20250219,175900,1417036500,3490,3490,3490,3490,0
20250219,175800,1417036500,3490,3490,3490,3490,3694
20250219,175700,1417036500,3490,3490,3490,3490,0
20250219,175600,1417036500,3490,3490,3490,3490,0
20250219,175500,1417036500,3490,3490,3490,3490,0
20250219,175400,1417036500,3490,3490,3490,3490,0
20250219,175300,1417036500,3490,3490,3490,3490,0
20250219,175200,1417036500,3490,3490,3490,3490,0
20250219,175100,1417036500,3490,3490,3490,3490,0
20250219,175000,1417036500,3490,3490,3490,3490,0
20250219,174900,1417036500,3490,3490,3490,3490,0
20250219,174800,1417036500,3490,3490,3490,3490,0
20250219,174700,1417036500,3490,3490,3490,3490,0
20250219,174600,1417036500,3490,3490,3490,3490,0
20250219,174500,1417036500,3490,3490,3490,3490,0
20250219,174400,1417036500,3490,3490,3490,3490,0
20250219,174300,1417036500,3490,3490,3490,3490,0
20250219,174200,1417036500,3490,3490,3490,3490,0
20250219,174100,1417036500,3490,3490,3490,3490,0
20250219,174000,1417036500,3490,3490,3490,3490,0
20250219,173900,1417036500,3490,3490,3490,3490,0
20250219,173800,1417036500,3490,3490,3490,3490,0
20250219,173700,1417036500,3490,3490,3490,3490,0
20250219,173600,1417036500,3490,3490,3490,3490,0
20250219,173500,1417036500,3490,3490,3490,3490,0
20250219,173400,1417036500,3490,3490,3490,3490,0
20250219,173300,1417036500,3490,3490,3490,3490,0
20250219,173200,1417036500,3490,3490,3490,3490,0
20250219,173100,1417036500,3490,3490,3490,3490,0
20250219,173000,1417036500,3490,3490,3490,3490,0
20250219,172900,1417036500,3490,3490,3490,3490,0
20250219,172800,1417036500,3490,3490,3490,3490,3694
20250219,172700,1417036500,3490,3490,3490,3490,0
20250219,172600,1417036500,3490,3490,3490,3490,0
20250219,172500,1417036500,3490,3490,3490,3490,0
20250219,172400,1417036500,3490,3490,3490,3490,0
20250219,172300,1417036500,3490,3490,3490,3490,0
20250219,172200,1417036500,3490,3490,3490,3490,0
20250219,172100,1417036500,3490,3490,3490,3490,0
20250219,172000,1417036500,3490,3490,3490,3490,0
20250219,171900,1417036500,3490,3490,3490,3490,0
20250219,171800,1417036500,3490,3490,3490,3490,0
20250219,171700,1417036500,3490,3490,3490,3490,0
20250219,171600,1417036500,3490,3490,3490,3490,0
20250219,171500,1417036500,3490,3490,3490,3490,0
20250219,171400,1417036500,3490,3490,3490,3490,0
20250219,171300,1417036500,3490,3490,3490,3490,0
20250219,171200,1417036500,3490,3490,3490,3490,0
20250219,171100,1417036500,3490,3490,3490,3490,0
20250219,171000,1417036500,3490,3490,3490,3490,0
20250219,170900,1417036500,3490,3490,3490,3490,0
20250219,170800,1417036500,3490,3490,3490,3490,0
20250219,170700,1417036500,3490,3490,3490,3490,0
20250219,170600,1417036500,3490,3490,3490,3490,0
20250219,170500,1417036500,3490,3490,3490,3490,0
20250219,170400,1417036500,3490,3490,3490,3490,0
20250219,170300,1417036500,3490,3490,3490,3490,0
20250219,170200,1417036500,3490,3490,3490,3490,0
20250219,170100,1417036500,3490,3490,3490,3490,0
20250219,170000,1417036500,3490,3490,3490,3490,0
20250219,165900,1417036500,3490,3490,3490,3490,0
20250219,165800,1417036500,3490,3490,3490,3490,3694
20250219,165700,1417036500,3490,3490,3490,3490,0
20250219,165600,1417036500,3490,3490,3490,3490,0
20250219,165500,1417036500,3490,3490,3490,3490,0
20250219,165400,1417036500,3490,3490,3490,3490,0
20250219,165300,1417036500,3490,3490,3490,3490,0
20250219,165200,1417036500,3490,3490,3490,3490,0
20250219,165100,1417036500,3490,3490,3490,3490,0
20250219,165000,1417036500,3490,3490,3490,3490,0
20250219,164900,1417036500,3490,3490,3490,3490,0
20250219,164800,1417036500,3490,3490,3490,3490,0
20250219,164700,1417036500,3490,3490,3490,3490,0
20250219,164600,1417036500,3490,3490,3490,3490,0
20250219,164500,1417036500,3490,3490,3490,3490,0
20250219,164400,1417036500,3490,3490,3490,3490,0
20250219,164300,1417036500,3490,3490,3490,3490,0
20250219,164200,1417036500,3490,3490,3490,3490,0
20250219,164100,1417036500,3490,3490,3490,3490,0
20250219,164000,1417036500,3490,3490,3490,3490,0
20250219,163900,1417036500,3490,3490,3490,3490,0
20250219,163800,1417036500,3490,3490,3490,3490,0
20250219,163700,1417036500,3490,3490,3490,3490,0
20250219,163600,1417036500,3490,3490,3490,3490,0
20250219,163500,1417036500,3490,3490,3490,3490,0
20250219,163400,1417036500,3490,3490,3490,3490,0
20250219,163300,1417036500,3490,3490,3490,3490,0
20250219,163200,1417036500,3490,3490,3490,3490,0
20250219,163100,1417036500,3490,3490,3490,3490,0
20250219,163000,1417036500,3490,3490,3490,3490,0
20250219,162900,1417036500,3490,3490,3490,3490,0
20250219,162800,1417036500,3490,3490,3490,3490,3694
20250219,162700,1417036500,3490,3490,3490,3490,0
20250219,162600,1417036500,3490,3490,3490,3490,0
20250219,162500,1417036500,3490,3490,3490,3490,0
20250219,162400,1417036500,3490,3490,3490,3490,0
20250219,162300,1417036500,3490,3490,3490,3490,0
20250219,162200,1417036500,3490,3490,3490,3490,0
20250219,162100,1417036500,3490,3490,3490,3490,0
20250219,162000,1417036500,3490,3490,3490,3490,0
20250219,161900,1417036500,3490,3490,3490,3490,0
20250219,161800,1417036500,3490,3490,3490,3490,0
20250219,161700,1417036500,3490,3490,3490,3490,0
20250219,161600,1417036500,3490,3490,3490,3490,0
20250219,161500,1417036500,3490,3490,3490,3490,0
20250219,161400,1417036500,3490,3490,3490,3490,0
20250219,161300,1417036500,3490,3490,3490,3490,0
20250219,161200,1417036500,3490,3490,3490,3490,0
20250219,161100,1417036500,3490,3490,3490,3490,0
20250219,161000,1417036500,3490,3490,3490,3490,0
20250219,160900,1417036500,3490,3490,3490,3490,0
20250219,160800,1417036500,3490,3490,3490,3490,0
20250219,160700,1417036500,3490,3490,3490,3490,0
20250219,160600,1417036500,3490,3490,3490,3490,0
20250219,160500,1417036500,3490,3490,3490,3490,0
20250219,160400,1417036500,3490,3490,3490,3490,0
20250219,160300,1417036500,3490,3490,3490,3490,0
20250219,160200,1417036500,3490,3490,3490,3490,0
20250219,160100,1417036500,3490,3490,3490,3490,0
20250219,160000,1417036500,3490,3490,3490,3490,0
20250219,155900,1417036500,3490,3490,3490,3490,0
20250219,155800,1417036500,3490,3490,3490,3490,3694
20250219,155700,1417036500,3490,3490,3490,3490,0
20250219,155600,1417036500,3490,3490,3490,3490,0
20250219,155500,1417036500,3490,3490,3490,3490,0
20250219,155400,1417036500,3490,3490,3490,3490,0
20250219,155300,1417036500,3490,3490,3490,3490,0
20250219,155200,1417036500,3490,3490,3490,3490,0
20250219,155100,1417036500,3490,3490,3490,3490,0
20250219,155000,1417036500,3490,3490,3490,3490,0
20250219,154900,1417036500,3490,3490,3490,3490,0
20250219,154800,1417036500,3490,3490,3490,3490,0
20250219,154700,1417036500,3490,3490,3490,3490,0
20250219,154600,1417036500,3490,3490,3490,3490,0
20250219,154500,1417036500,3490,3490,3490,3490,0
20250219,154400,1417036500,3490,3490,3490,3490,0
20250219,154300,1417036500,3490,3490,3490,3490,0
20250219,154200,1417036500,3490,3490,3490,3490,0
20250219,154100,1417036500,3490,3490,3490,3490,0
20250219,154000,1417036500,3490,3490,3490,3490,0
20250219,153900,1417036500,3490,3490,3490,3490,0
20250219,153800,1417036500,3490,3490,3490,3490,0
20250219,153700,1417036500,3490,3490,3490,3490,0
20250219,153600,1417036500,3490,3490,3490,3490,0
20250219,153500,1417036500,3490,3490,3490,3490,0
20250219,153400,1417036500,3490,3490,3490,3490,0
20250219,153300,1417036500,3490,3490,3490,3490,0
20250219,153200,1417036500,3490,3490,3490,3490,0
20250219,153100,1417036500,3490,3490,3490,3490,0
20250219,153000,1417036500,3490,3490,3490,3490,3694
20250219,152900,1404144440,3475,3475,3475,3475,0
20250219,152800,1404144440,3475,3475,3475,3475,0
20250219,152700,1404144440,3475,3475,3475,3475,0
20250219,152600,1404144440,3475,3475,3475,3475,0
20250219,152500,1404144440,3475,3475,3475,3475,0
20250219,152400,1404144440,3475,3475,3475,3475,0
20250219,152300,1404144440,3475,3475,3475,3475,0
20250219,152200,1404144440,3475,3475,3475,3475,0
20250219,152100,1404144440,3475,3475,3475,3475,0
20250219,152000,1404144440,3475,3475,3475,3475,0
20250219,151900,1404144440,3475,3475,3475,3470,804
20250219,151800,1401353040,3475,3475,3475,3475,1
20250219,151700,1401349565,3475,3475,3475,3475,0
20250219,151600,1401349565,3475,3470,3475,3470,631
20250219,151500,1399159990,3475,3470,3475,3470,55
20250219,151400,1398969135,3475,3470,3475,3470,6
20250219,151300,1398948310,3475,3475,3475,3475,100
20250219,151200,1398600810,3475,3475,3475,3475,1
20250219,151100,1398597335,3475,3470,3475,3470,401
20250219,151000,1397205860,3475,3475,3475,3475,0
20250219,150900,1397205860,3475,3470,3475,3470,11
20250219,150800,1397167685,3470,3475,3475,3470,1069
20250219,150700,1393458110,3470,3470,3470,3470,276
20250219,150600,1392500390,3470,3470,3470,3470,329
20250219,150500,1391358760,3470,3470,3470,3470,0
20250219,150400,1391358760,3470,3470,3470,3470,514
20250219,150300,1389575180,3470,3470,3470,3470,58
20250219,150200,1389373920,3470,3475,3475,3470,336
20250219,150100,1388207970,3475,3475,3475,3475,50
20250219,150000,1388034220,3475,3475,3475,3475,0
20250219,145900,1388034220,3475,3475,3475,3475,0
20250219,145800,1388034220,3475,3475,3475,3475,2758
20250219,145700,1378450170,3475,3475,3475,3475,974
20250219,145600,1375065520,3470,3470,3470,3470,0
20250219,145500,1375065520,3470,3465,3470,3465,82
20250219,145400,1374781285,3465,3470,3470,3465,2325
20250219,145300,1366713890,3470,3475,3475,3470,5941
20250219,145200,1346097505,3475,3475,3475,3475,0
20250219,145100,1346097505,3475,3475,3475,3475,2166
20250219,145000,1338570655,3475,3475,3475,3475,116
20250219,144900,1338167555,3475,3475,3475,3475,0
20250219,144800,1338167555,3475,3480,3480,3475,7
20250219,144700,1338143225,3480,3480,3480,3480,0
20250219,144600,1338143225,3480,3480,3480,3480,2
20250219,144500,1338136265,3480,3480,3480,3480,1814
20250219,144400,1331823545,3480,3480,3480,3480,13
20250219,144300,1331778305,3485,3490,3490,3480,1482
20250219,144200,1326620885,3485,3485,3485,3485,0
20250219,144100,1326620885,3485,3485,3485,3485,5
20250219,144000,1326603460,3485,3485,3485,3485,3658
20250219,143900,1313855330,3485,3490,3490,3485,504
20250219,143800,1312098870,3485,3485,3485,3485,155
20250219,143700,1311558695,3490,3490,3490,3490,473
20250219,143600,1309907925,3485,3485,3485,3485,7
20250219,143500,1309883530,3490,3485,3490,3485,620
20250219,143400,1307722825,3485,3485,3485,3485,1
20250219,143300,1307719340,3490,3485,3490,3485,311
20250219,143200,1306635500,3480,3485,3485,3480,2017
20250219,143100,1299606340,3485,3485,3485,3485,1
20250219,143000,1299602855,3485,3480,3485,3480,15
20250219,142900,1299550650,3480,3480,3480,3480,716
20250219,142800,1297058970,3485,3475,3485,3475,55
20250219,142700,1296867795,3475,3475,3475,3475,47
20250219,142600,1296704470,3475,3475,3475,3470,606
20250219,142500,1294598965,3475,3475,3475,3475,9
20250219,142400,1294567690,3475,3480,3480,3475,578
20250219,142300,1292556580,3480,3480,3485,3480,1389
20250219,142200,1287720055,3480,3480,3480,3480,11
20250219,142100,1287681775,3480,3480,3480,3480,0
20250219,142000,1287681775,3480,3480,3480,3480,266
20250219,141900,1286756095,3490,3480,3490,3480,200
20250219,141800,1286060085,3480,3480,3480,3480,200
20250219,141700,1285364085,3480,3480,3480,3480,0
20250219,141600,1285364085,3480,3480,3480,3480,0
20250219,141500,1285364085,3480,3480,3480,3480,289
20250219,141400,1284358365,3480,3480,3480,3480,50
20250219,141300,1284184365,3485,3485,3485,3485,0
20250219,141200,1284184365,3485,3485,3485,3485,100
20250219,141100,1283835865,3480,3480,3480,3480,0
20250219,141000,1283835865,3480,3490,3490,3480,613
20250219,140900,1281700125,3490,3490,3490,3490,0
20250219,140800,1281700125,3490,3490,3490,3490,399
20250219,140700,1280307615,3490,3495,3495,3490,264
20250219,140600,1279386245,3490,3495,3495,3485,642
20250219,140500,1277144595,3495,3490,3495,3490,201
20250219,140400,1276443100,3495,3495,3495,3495,1
20250219,140300,1276439605,3490,3495,3495,3490,28
20250219,140200,1276341860,3495,3495,3495,3490,102
20250219,140100,1275985870,3495,3495,3495,3495,301
20250219,140000,1274933875,3490,3490,3490,3490,1530
20250219,135900,1269594175,3490,3480,3490,3480,4993
20250219,135800,1252201720,3480,3480,3480,3480,322
20250219,135700,1251081160,3480,3480,3480,3480,809
20250219,135600,1248265840,3480,3480,3480,3480,318
20250219,135500,1247159200,3485,3485,3485,3485,2
20250219,135400,1247152230,3480,3480,3480,3480,380
20250219,135300,1245829830,3485,3480,3485,3480,22
20250219,135200,1245753260,3485,3485,3485,3485,168
20250219,135100,1245167780,3485,3485,3485,3485,0
20250219,135000,1245167780,3485,3485,3485,3485,3
20250219,134900,1245157325,3485,3485,3485,3485,720
20250219,134800,1242648125,3490,3490,3490,3490,187
20250219,134700,1241995495,3490,3490,3490,3490,0
20250219,134600,1241995495,3490,3490,3490,3490,1
20250219,134500,1241992005,3485,3485,3485,3485,496
20250219,134400,1240263445,3485,3480,3485,3480,111
20250219,134300,1239877160,3485,3485,3485,3485,1
20250219,134200,1239873675,3480,3485,3485,3480,701
20250219,134100,1237430710,3490,3485,3490,3485,1271
20250219,134000,1233001270,3485,3490,3490,3485,100
20250219,133900,1232652520,3490,3490,3490,3490,2
20250219,133800,1232645540,3485,3485,3485,3485,167
20250219,133700,1232063545,3490,3490,3490,3490,1
20250219,133600,1232060055,3485,3485,3485,3485,117
20250219,133500,1231652310,3485,3490,3490,3485,101
20250219,133400,1231299825,3490,3490,3490,3490,18
20250219,133300,1231237005,3490,3490,3490,3490,0
20250219,133200,1231237005,3490,3490,3490,3480,194
20250219,133100,1230561860,3485,3485,3485,3485,100
20250219,133000,1230213360,3480,3480,3485,3480,928
20250219,132900,1226980785,3480,3480,3480,3480,51
20250219,132800,1226803305,3480,3480,3480,3480,0
20250219,132700,1226803305,3480,3480,3480,3480,0
20250219,132600,1226803305,3480,3480,3480,3480,0
20250219,132500,1226803305,3480,3480,3480,3480,5
20250219,132400,1226785905,3485,3485,3485,3485,69
20250219,132300,1226545440,3485,3485,3485,3485,30
20250219,132200,1226440890,3485,3485,3485,3485,49
20250219,132100,1226270125,3485,3485,3485,3485,0
20250219,132000,1226270125,3485,3485,3485,3485,51
20250219,131900,1226092390,3485,3485,3485,3485,2590
20250219,131800,1217066240,3490,3490,3490,3490,1350
20250219,131700,1212354740,3485,3485,3485,3485,0
20250219,131600,1212354740,3485,3485,3485,3485,0
20250219,131500,1212354740,3485,3485,3485,3485,150
20250219,131400,1211831990,3485,3485,3485,3485,0
20250219,131300,1211831990,3485,3485,3485,3485,0
20250219,131200,1211831990,3485,3490,3490,3485,663
20250219,131100,1209521085,3495,3485,3495,3485,1100
20250219,131000,1205686040,3490,3490,3490,3490,0
20250219,130900,1205686040,3490,3495,3495,3490,461
20250219,130800,1204077115,3495,3490,3495,3490,6026
20250219,130700,1183041295,3485,3490,3490,3485,194
20250219,130600,1182364485,3490,3485,3490,3485,1976
20250219,130500,1175474090,3485,3485,3485,3485,151
20250219,130400,1174947855,3485,3480,3485,3480,350
20250219,130300,1173728850,3480,3480,3480,3480,1
20250219,130200,1173725370,3485,3480,3485,3475,941
20250219,130100,1170451305,3480,3480,3485,3480,834
20250219,130000,1167547570,3485,3485,3485,3485,1
20250219,125900,1167544085,3485,3485,3485,3485,3681
20250219,125800,1154715800,3490,3490,3490,3490,500
20250219,125700,1152970800,3490,3485,3490,3485,151
20250219,125600,1152444560,3490,3485,3490,3480,3205
20250219,125500,1141277000,3485,3485,3485,3485,0
20250219,125400,1141277000,3485,3480,3485,3480,415
20250219,125300,1139832795,3485,3485,3485,3485,1
20250219,125200,1139829310,3485,3480,3485,3480,2034
20250219,125100,1132750980,3475,3475,3475,3475,8
20250219,125000,1132723180,3480,3475,3480,3475,2974
20250219,124900,1122388515,3475,3475,3475,3475,6
20250219,124800,1122367665,3475,3475,3475,3475,1000
20250219,124700,1118892665,3475,3475,3475,3475,20
20250219,124600,1118823165,3475,3470,3475,3470,7507
20250219,124500,1092773870,3470,3465,3470,3465,31
20250219,124400,1092666450,3470,3470,3470,3470,1
20250219,124300,1092662980,3470,3470,3475,3470,1056
20250219,124200,1088998650,3475,3470,3475,3470,2134
20250219,124100,1081593665,3470,3465,3470,3465,406
20250219,124000,1080186445,3470,3470,3470,3470,109
20250219,123900,1079808215,3470,3465,3470,3465,241
20250219,123800,1078972145,3470,3470,3470,3470,0
20250219,123700,1078972145,3470,3470,3470,3470,2
20250219,123600,1078965205,3470,3470,3470,3470,2
20250219,123500,1078958265,3470,3470,3470,3470,10
20250219,123400,1078923565,3470,3465,3470,3465,321
20250219,123300,1077809795,3465,3470,3470,3465,47
20250219,123200,1077646925,3470,3465,3470,3465,26
20250219,123100,1077556830,3470,3470,3470,3470,137
20250219,123000,1077081440,3470,3470,3470,3470,0
20250219,122900,1077081440,3470,3470,3470,3470,105
20250219,122800,1076717090,3470,3470,3470,3465,70
20250219,122700,1076474290,3470,3470,3470,3470,30
20250219,122600,1076370190,3470,3470,3470,3470,0
20250219,122500,1076370190,3470,3470,3470,3470,2
20250219,122400,1076363250,3465,3465,3465,3465,26
20250219,122300,1076273160,3470,3470,3470,3470,3
20250219,122200,1076262750,3470,3470,3470,3465,17
20250219,122100,1076203805,3475,3475,3475,3475,1
20250219,122000,1076200330,3470,3470,3475,3470,487
20250219,121900,1074510415,3470,3470,3470,3470,188
20250219,121800,1073858055,3470,3470,3470,3470,5
20250219,121700,1073840705,3470,3470,3470,3470,500
20250219,121600,1072105705,3470,3470,3470,3470,14
20250219,121500,1072057125,3470,3470,3470,3470,146
20250219,121400,1071550505,3465,3465,3465,3465,0
20250219,121300,1071550505,3465,3470,3470,3465,5
20250219,121200,1071533160,3465,3465,3465,3465,268
20250219,121100,1070604540,3465,3465,3465,3465,919
20250219,121000,1067420205,3470,3470,3470,3470,74
20250219,120900,1067163425,3470,3470,3470,3470,21
20250219,120800,1067090555,3470,3470,3470,3470,0
20250219,120700,1067090555,3470,3470,3470,3470,179
20250219,120600,1066469425,3470,3470,3470,3470,46
20250219,120500,1066309805,3470,3470,3470,3470,0
20250219,120400,1066309805,3470,3470,3470,3470,20
20250219,120300,1066240405,3470,3465,3470,3465,79
20250219,120200,1065966525,3460,3465,3470,3460,84
20250219,120100,1065675865,3465,3465,3470,3465,15
20250219,120000,1065623885,3465,3470,3470,3465,11
20250219,115900,1065585765,3465,3465,3465,3465,697
20250219,115800,1063170660,3465,3465,3465,3465,1004
20250219,115700,1059691800,3470,3460,3470,3460,201
20250219,115600,1058996330,3460,3470,3470,3460,701
20250219,115500,1056570850,3465,3465,3465,3460,4285
20250219,115400,1041724575,3465,3465,3465,3465,0
20250219,115300,1041724575,3465,3460,3465,3460,149
20250219,115200,1041209015,3465,3465,3465,3465,156
20250219,115100,1040668475,3465,3465,3465,3465,0
20250219,115000,1040668475,3465,3465,3465,3465,204
20250219,114900,1039961615,3465,3465,3465,3465,1505
20250219,114800,1034746790,3465,3465,3465,3465,10
20250219,114700,1034712140,3465,3465,3465,3465,1
20250219,114600,1034708675,3465,3465,3465,3465,16
20250219,114500,1034653235,3465,3460,3465,3460,7
20250219,114400,1034628990,3465,3465,3465,3465,0
20250219,114300,1034628990,3465,3465,3465,3465,700
20250219,114200,1032203490,3465,3465,3465,3465,18
20250219,114100,1032141120,3465,3465,3465,3465,250
20250219,114000,1031274870,3465,3465,3465,3465,300
20250219,113900,1030235370,3465,3465,3465,3465,0
20250219,113800,1030235370,3465,3465,3465,3465,0
20250219,113700,1030235370,3465,3465,3465,3465,3
20250219,113600,1030224975,3465,3465,3465,3465,51
20250219,113500,1030048260,3465,3465,3465,3465,9
20250219,113400,1030017075,3465,3465,3465,3465,2
20250219,113300,1030010145,3465,3465,3465,3465,0
20250219,113200,1030010145,3465,3465,3465,3465,1
20250219,113100,1030006680,3465,3465,3465,3465,1
20250219,113000,1030003215,3455,3455,3455,3455,0
20250219,112900,1030003215,3455,3460,3460,3455,255
20250219,112800,1029121140,3460,3460,3460,3460,2402
20250219,112700,1020810220,3460,3460,3460,3460,50
20250219,112600,1020637220,3460,3460,3460,3460,7
20250219,112500,1020613000,3460,3460,3460,3460,3
20250219,112400,1020602620,3455,3450,3455,3450,600
20250219,112300,1018531120,3450,3450,3450,3450,10
20250219,112200,1018496620,3450,3450,3450,3450,0
20250219,112100,1018496620,3450,3450,3450,3450,100
20250219,112000,1018151620,3450,3450,3450,3450,0
20250219,111900,1018151620,3450,3450,3450,3450,0
20250219,111800,1018151620,3450,3450,3450,3450,300
20250219,111700,1017116620,3450,3455,3455,3450,177
20250219,111600,1016505935,3460,3460,3460,3460,1
20250219,111500,1016502475,3455,3455,3455,3455,0
20250219,111400,1016502475,3455,3455,3455,3455,0
20250219,111300,1016502475,3455,3455,3455,3455,0
20250219,111200,1016502475,3455,3455,3455,3450,420
20250219,111100,1015052375,3455,3455,3455,3455,367
20250219,111000,1013784390,3455,3455,3455,3455,600
20250219,110900,1011711390,3455,3455,3455,3455,50
20250219,110800,1011538640,3455,3455,3455,3455,0
20250219,110700,1011538640,3455,3455,3455,3455,0
20250219,110600,1011538640,3455,3455,3455,3455,0
20250219,110500,1011538640,3455,3455,3455,3455,0
20250219,110400,1011538640,3455,3455,3455,3455,356
20250219,110300,1010308660,3455,3460,3460,3455,11
20250219,110200,1010270640,3460,3460,3460,3460,30
20250219,110100,1010166840,3460,3455,3460,3455,338
20250219,110000,1008998970,3455,3455,3455,3455,21
20250219,105900,1008926415,3455,3455,3455,3455,20
20250219,105800,1008857315,3455,3455,3455,3455,15
20250219,105700,1008805490,3460,3455,3460,3445,794
20250219,105600,1006060575,3460,3460,3460,3460,274
20250219,105500,1005112535,3455,3455,3455,3445,422
20250219,105400,1003654635,3455,3455,3455,3455,5
20250219,105300,1003637360,3445,3455,3455,3445,350
20250219,105200,1002431095,3445,3445,3445,3445,5
20250219,105100,1002413870,3445,3445,3445,3445,26
20250219,105000,1002324300,3460,3460,3460,3460,1
20250219,104900,1002320840,3460,3450,3460,3450,1002
20250219,104800,998863920,3460,3460,3460,3460,276
20250219,104700,997908960,3460,3450,3460,3450,1463
20250219,104600,992852280,3460,3460,3460,3460,0
20250219,104500,992852280,3460,3460,3460,3460,100
20250219,104400,992506280,3450,3450,3450,3450,909
20250219,104300,989370230,3445,3445,3445,3445,300
20250219,104200,988336730,3450,3440,3450,3440,414
20250219,104100,986912550,3440,3440,3440,3440,10
20250219,104000,986878150,3440,3445,3445,3440,2909
20250219,103900,976868690,3445,3440,3445,3440,269
20250219,103800,975942650,3440,3445,3445,3440,638
20250219,103700,973744795,3445,3445,3445,3445,0
20250219,103600,973744795,3445,3445,3445,3445,207
20250219,103500,973031680,3445,3445,3445,3445,0
20250219,103400,973031680,3445,3445,3445,3445,224
20250219,103300,972260000,3445,3445,3445,3445,1200
20250219,103200,968126000,3460,3460,3460,3460,0
20250219,103100,968126000,3460,3445,3460,3445,500
20250219,103000,966399620,3430,3430,3430,3430,2
20250219,102900,966392760,3430,3430,3430,3430,0
20250219,102800,966392760,3430,3435,3435,3430,1400
20250219,102700,961589740,3430,3430,3430,3430,0
20250219,102600,961589740,3430,3430,3430,3430,18
20250219,102500,961528000,3430,3430,3430,3430,0
20250219,102400,961528000,3430,3430,3430,3430,1309
20250219,102300,957038130,3430,3430,3430,3430,1141
20250219,102200,953124500,3430,3440,3440,3430,3442
20250219,102100,941294920,3440,3435,3440,3435,4000
20250219,102000,927549920,3435,3440,3440,3435,521
20250219,101900,925757700,3440,3445,3445,3440,410
20250219,101800,924347245,3445,3440,3445,3440,58
20250219,101700,924147670,3440,3445,3445,3440,3490
20250219,101600,912141570,3440,3450,3450,3440,7706
20250219,101500,885578685,3450,3455,3455,3450,1850
20250219,101400,879187770,3455,3455,3460,3455,848
20250219,101300,876257030,3460,3460,3460,3460,0
20250219,101200,876257030,3460,3460,3460,3460,0
20250219,101100,876257030,3460,3460,3460,3455,1301
20250219,101000,871760270,3460,3460,3460,3460,0
20250219,100900,871760270,3460,3460,3460,3460,216
20250219,100800,871012910,3460,3460,3460,3460,1794
20250219,100700,864805670,3465,3465,3465,3465,0
20250219,100600,864805670,3465,3465,3465,3465,214
20250219,100500,864064160,3465,3465,3465,3465,191
20250219,100400,863402345,3470,3465,3470,3460,2142
20250219,100300,855989715,3460,3465,3465,3460,981
20250219,100200,852595280,3460,3465,3465,3460,99
20250219,100100,852252695,3465,3465,3465,3465,1030
20250219,100000,848683745,3465,3470,3470,3465,1387
20250219,095900,843871355,3465,3465,3465,3465,51
20250219,095800,843694640,3470,3470,3470,3470,1
20250219,095700,843691170,3470,3470,3470,3470,102
20250219,095600,843337230,3460,3465,3465,3460,219
20250219,095500,842578645,3470,3470,3470,3470,70
20250219,095400,842335745,3470,3465,3470,3465,91
20250219,095300,842019990,3460,3460,3460,3460,299
20250219,095200,840985450,3470,3465,3470,3465,511
20250219,095100,839214680,3455,3460,3460,3455,2441
20250219,095000,830777580,3460,3460,3460,3460,0
20250219,094900,830777580,3460,3460,3460,3460,111
20250219,094800,830393520,3470,3460,3470,3460,144
20250219,094700,829895270,3470,3470,3470,3470,1
20250219,094600,829891800,3465,3450,3465,3450,1452
20250219,094500,824868530,3460,3460,3460,3460,197
20250219,094400,824186910,3445,3445,3445,3445,10
20250219,094300,824152460,3450,3440,3450,3435,8752
20250219,094200,794024905,3440,3440,3450,3440,2239
20250219,094100,786315535,3440,3450,3450,3440,3715
20250219,094000,773504440,3450,3450,3450,3450,0
20250219,093900,773504440,3450,3455,3455,3450,2457
20250219,093800,765015755,3450,3455,3455,3450,2315
20250219,093700,757018385,3455,3470,3470,3455,2613
20250219,093600,747982995,3460,3470,3470,3460,435
20250219,093500,746475265,3470,3475,3475,3470,78
20250219,093400,746204600,3465,3475,3475,3465,8
20250219,093300,746176820,3470,3470,3470,3470,506
20250219,093200,744421000,3465,3460,3465,3455,1092
20250219,093100,740644970,3475,3465,3475,3465,168
20250219,093000,740061725,3455,3450,3460,3450,5142
20250219,092900,722283690,3450,3445,3450,3445,3901
20250219,092800,708825745,3445,3425,3455,3425,3693
20250219,092700,696091715,3425,3460,3460,3415,8033
20250219,092600,668445475,3460,3460,3460,3455,8010
20250219,092500,640744525,3460,3460,3470,3460,4871
20250219,092400,623857280,3465,3470,3470,3465,6271
20250219,092300,602118075,3470,3475,3475,3465,5576
20250219,092200,582761845,3475,3480,3480,3475,928
20250219,092100,579536795,3480,3480,3480,3480,868
20250219,092000,576516155,3480,3475,3480,3475,1069
20250219,091900,572800685,3475,3485,3485,3475,3581
20250219,091800,560336735,3485,3490,3490,3485,448
20250219,091700,558774730,3490,3490,3490,3490,367
20250219,091600,557493900,3485,3485,3490,3485,2843
20250219,091500,547578265,3485,3485,3490,3485,312
20250219,091400,546490920,3485,3490,3490,3480,7715
20250219,091300,519626540,3500,3495,3500,3480,1962
20250219,091200,512798035,3485,3485,3510,3485,4135
20250219,091100,498359740,3480,3475,3485,3475,506
20250219,091000,496596385,3490,3470,3495,3470,10324
20250219,090900,460660615,3470,3485,3490,3465,8212
20250219,090800,432079690,3490,3500,3500,3490,14237
20250219,090700,382334990,3500,3500,3505,3500,3591
20250219,090600,369760485,3500,3500,3510,3500,2253
20250219,090500,361874395,3515,3510,3520,3495,12479
20250219,090400,318177800,3520,3530,3535,3505,7836
20250219,090300,290581655,3530,3505,3530,3495,9763
20250219,090200,256285020,3495,3505,3520,3495,13180
20250219,090100,210067450,3510,3490,3520,3490,9823
20250219,090000,175689840,3500,3580,3580,3475,49661