KissMeData/036540/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192200,7598290895,3740,3740,3740,3740,32142
20250219,192100,7598290895,3740,3740,3740,3740,0
20250219,192000,7598290895,3740,3740,3740,3740,0
20250219,191900,7598290895,3740,3740,3740,3740,0
20250219,191800,7598290895,3740,3740,3740,3740,0
20250219,191700,7598290895,3740,3740,3740,3740,0
20250219,191600,7598290895,3740,3740,3740,3740,0
20250219,191500,7598290895,3740,3740,3740,3740,0
20250219,191400,7598290895,3740,3740,3740,3740,0
20250219,191300,7598290895,3740,3740,3740,3740,0
20250219,191200,7598290895,3740,3740,3740,3740,0
20250219,191100,7598290895,3740,3740,3740,3740,0
20250219,191000,7598290895,3740,3740,3740,3740,0
20250219,190900,7598290895,3740,3740,3740,3740,0
20250219,190800,7598290895,3740,3740,3740,3740,0
20250219,190700,7598290895,3740,3740,3740,3740,0
20250219,190600,7598290895,3740,3740,3740,3740,0
20250219,190500,7598290895,3740,3740,3740,3740,0
20250219,190400,7598290895,3740,3740,3740,3740,0
20250219,190300,7598290895,3740,3740,3740,3740,0
20250219,190200,7598290895,3740,3740,3740,3740,0
20250219,190100,7598290895,3740,3740,3740,3740,0
20250219,190000,7598290895,3740,3740,3740,3740,0
20250219,185900,7598290895,3740,3740,3740,3740,0
20250219,185800,7598290895,3740,3740,3740,3740,0
20250219,185700,7598290895,3740,3740,3740,3740,0
20250219,185600,7598290895,3740,3740,3740,3740,0
20250219,185500,7598290895,3740,3740,3740,3740,0
20250219,185400,7598290895,3740,3740,3740,3740,0
20250219,185300,7598290895,3740,3740,3740,3740,0
20250219,185200,7598290895,3740,3740,3740,3740,32142
20250219,185100,7598290895,3740,3740,3740,3740,0
20250219,185000,7598290895,3740,3740,3740,3740,0
20250219,184900,7598290895,3740,3740,3740,3740,0
20250219,184800,7598290895,3740,3740,3740,3740,0
20250219,184700,7598290895,3740,3740,3740,3740,0
20250219,184600,7598290895,3740,3740,3740,3740,0
20250219,184500,7598290895,3740,3740,3740,3740,0
20250219,184400,7598290895,3740,3740,3740,3740,0
20250219,184300,7598290895,3740,3740,3740,3740,0
20250219,184200,7598290895,3740,3740,3740,3740,0
20250219,184100,7598290895,3740,3740,3740,3740,0
20250219,184000,7598290895,3740,3740,3740,3740,0
20250219,183900,7598290895,3740,3740,3740,3740,0
20250219,183800,7598290895,3740,3740,3740,3740,0
20250219,183700,7598290895,3740,3740,3740,3740,0
20250219,183600,7598290895,3740,3740,3740,3740,0
20250219,183500,7598290895,3740,3740,3740,3740,0
20250219,183400,7598290895,3740,3740,3740,3740,0
20250219,183300,7598290895,3740,3740,3740,3740,0
20250219,183200,7598290895,3740,3740,3740,3740,0
20250219,183100,7598290895,3740,3740,3740,3740,0
20250219,183000,7598290895,3740,3740,3740,3740,0
20250219,182900,7598290895,3740,3740,3740,3740,0
20250219,182800,7598290895,3740,3740,3740,3740,0
20250219,182700,7598290895,3740,3740,3740,3740,0
20250219,182600,7598290895,3740,3740,3740,3740,0
20250219,182500,7598290895,3740,3740,3740,3740,0
20250219,182400,7598290895,3740,3740,3740,3740,0
20250219,182300,7598290895,3740,3740,3740,3740,0
20250219,182200,7598290895,3740,3740,3740,3740,32142
20250219,182100,7598290895,3740,3740,3740,3740,0
20250219,182000,7598290895,3740,3740,3740,3740,0
20250219,181900,7598290895,3740,3740,3740,3740,0
20250219,181800,7598290895,3740,3740,3740,3740,0
20250219,181700,7598290895,3740,3740,3740,3740,0
20250219,181600,7598290895,3740,3740,3740,3740,0
20250219,181500,7598290895,3740,3740,3740,3740,0
20250219,181400,7598290895,3740,3740,3740,3740,0
20250219,181300,7598290895,3740,3740,3740,3740,0
20250219,181200,7598290895,3740,3740,3740,3740,0
20250219,181100,7598290895,3740,3740,3740,3740,0
20250219,181000,7598290895,3740,3740,3740,3740,0
20250219,180900,7598290895,3740,3740,3740,3740,0
20250219,180800,7598290895,3740,3740,3740,3740,0
20250219,180700,7598290895,3740,3740,3740,3740,0
20250219,180600,7598290895,3740,3740,3740,3740,0
20250219,180500,7598290895,3740,3740,3740,3740,0
20250219,180400,7598290895,3740,3740,3740,3740,0
20250219,180300,7598290895,3740,3740,3740,3740,0
20250219,180200,7598290895,3740,3740,3740,3740,0
20250219,180100,7598290895,3740,3740,3740,3740,0
20250219,180000,7598290895,3740,3740,3740,3740,0
20250219,175900,7598290895,3740,3740,3740,3740,0
20250219,175800,7598290895,3740,3740,3740,3740,0
20250219,175700,7598290895,3740,3740,3740,3740,0
20250219,175600,7598290895,3740,3740,3740,3740,0
20250219,175500,7598290895,3740,3740,3740,3740,0
20250219,175400,7598290895,3740,3740,3740,3740,0
20250219,175300,7598290895,3740,3740,3740,3740,0
20250219,175200,7598290895,3740,3740,3740,3740,32142
20250219,175100,7598290895,3740,3740,3740,3740,0
20250219,175000,7598290895,3740,3740,3740,3740,0
20250219,174900,7598290895,3740,3740,3740,3740,0
20250219,174800,7598290895,3740,3740,3740,3740,0
20250219,174700,7598290895,3740,3740,3740,3740,0
20250219,174600,7598290895,3740,3740,3740,3740,0
20250219,174500,7598290895,3740,3740,3740,3740,0
20250219,174400,7598290895,3740,3740,3740,3740,0
20250219,174300,7598290895,3740,3740,3740,3740,0
20250219,174200,7598290895,3740,3740,3740,3740,0
20250219,174100,7598290895,3740,3740,3740,3740,0
20250219,174000,7598290895,3740,3740,3740,3740,0
20250219,173900,7598290895,3740,3740,3740,3740,0
20250219,173800,7598290895,3740,3740,3740,3740,0
20250219,173700,7598290895,3740,3740,3740,3740,0
20250219,173600,7598290895,3740,3740,3740,3740,0
20250219,173500,7598290895,3740,3740,3740,3740,0
20250219,173400,7598290895,3740,3740,3740,3740,0
20250219,173300,7598290895,3740,3740,3740,3740,0
20250219,173200,7598290895,3740,3740,3740,3740,0
20250219,173100,7598290895,3740,3740,3740,3740,0
20250219,173000,7598290895,3740,3740,3740,3740,0
20250219,172900,7598290895,3740,3740,3740,3740,0
20250219,172800,7598290895,3740,3740,3740,3740,0
20250219,172700,7598290895,3740,3740,3740,3740,0
20250219,172600,7598290895,3740,3740,3740,3740,0
20250219,172500,7598290895,3740,3740,3740,3740,0
20250219,172400,7598290895,3740,3740,3740,3740,0
20250219,172300,7598290895,3740,3740,3740,3740,0
20250219,172200,7598290895,3740,3740,3740,3740,32142
20250219,172100,7598290895,3740,3740,3740,3740,0
20250219,172000,7598290895,3740,3740,3740,3740,0
20250219,171900,7598290895,3740,3740,3740,3740,0
20250219,171800,7598290895,3740,3740,3740,3740,0
20250219,171700,7598290895,3740,3740,3740,3740,0
20250219,171600,7598290895,3740,3740,3740,3740,0
20250219,171500,7598290895,3740,3740,3740,3740,0
20250219,171400,7598290895,3740,3740,3740,3740,0
20250219,171300,7598290895,3740,3740,3740,3740,0
20250219,171200,7598290895,3740,3740,3740,3740,0
20250219,171100,7598290895,3740,3740,3740,3740,0
20250219,171000,7598290895,3740,3740,3740,3740,0
20250219,170900,7598290895,3740,3740,3740,3740,0
20250219,170800,7598290895,3740,3740,3740,3740,0
20250219,170700,7598290895,3740,3740,3740,3740,0
20250219,170600,7598290895,3740,3740,3740,3740,0
20250219,170500,7598290895,3740,3740,3740,3740,0
20250219,170400,7598290895,3740,3740,3740,3740,0
20250219,170300,7598290895,3740,3740,3740,3740,0
20250219,170200,7598290895,3740,3740,3740,3740,0
20250219,170100,7598290895,3740,3740,3740,3740,0
20250219,170000,7598290895,3740,3740,3740,3740,0
20250219,165900,7598290895,3740,3740,3740,3740,0
20250219,165800,7598290895,3740,3740,3740,3740,0
20250219,165700,7598290895,3740,3740,3740,3740,0
20250219,165600,7598290895,3740,3740,3740,3740,0
20250219,165500,7598290895,3740,3740,3740,3740,0
20250219,165400,7598290895,3740,3740,3740,3740,0
20250219,165300,7598290895,3740,3740,3740,3740,0
20250219,165200,7598290895,3740,3740,3740,3740,32142
20250219,165100,7598290895,3740,3740,3740,3740,0
20250219,165000,7598290895,3740,3740,3740,3740,0
20250219,164900,7598290895,3740,3740,3740,3740,0
20250219,164800,7598290895,3740,3740,3740,3740,0
20250219,164700,7598290895,3740,3740,3740,3740,0
20250219,164600,7598290895,3740,3740,3740,3740,0
20250219,164500,7598290895,3740,3740,3740,3740,0
20250219,164400,7598290895,3740,3740,3740,3740,0
20250219,164300,7598290895,3740,3740,3740,3740,0
20250219,164200,7598290895,3740,3740,3740,3740,0
20250219,164100,7598290895,3740,3740,3740,3740,0
20250219,164000,7598290895,3740,3740,3740,3740,0
20250219,163900,7598290895,3740,3740,3740,3740,0
20250219,163800,7598290895,3740,3740,3740,3740,0
20250219,163700,7598290895,3740,3740,3740,3740,0
20250219,163600,7598290895,3740,3740,3740,3740,0
20250219,163500,7598290895,3740,3740,3740,3740,0
20250219,163400,7598290895,3740,3740,3740,3740,0
20250219,163300,7598290895,3740,3740,3740,3740,0
20250219,163200,7598290895,3740,3740,3740,3740,0
20250219,163100,7598290895,3740,3740,3740,3740,0
20250219,163000,7598290895,3740,3740,3740,3740,0
20250219,162900,7598290895,3740,3740,3740,3740,0
20250219,162800,7598290895,3740,3740,3740,3740,0
20250219,162700,7598290895,3740,3740,3740,3740,0
20250219,162600,7598290895,3740,3740,3740,3740,0
20250219,162500,7598290895,3740,3740,3740,3740,0
20250219,162400,7598290895,3740,3740,3740,3740,0
20250219,162300,7598290895,3740,3740,3740,3740,0
20250219,162200,7598290895,3740,3740,3740,3740,32142
20250219,162100,7598290895,3740,3740,3740,3740,0
20250219,162000,7598290895,3740,3740,3740,3740,0
20250219,161900,7598290895,3740,3740,3740,3740,0
20250219,161800,7598290895,3740,3740,3740,3740,0
20250219,161700,7598290895,3740,3740,3740,3740,0
20250219,161600,7598290895,3740,3740,3740,3740,0
20250219,161500,7598290895,3740,3740,3740,3740,0
20250219,161400,7598290895,3740,3740,3740,3740,0
20250219,161300,7598290895,3740,3740,3740,3740,0
20250219,161200,7598290895,3740,3740,3740,3740,0
20250219,161100,7598290895,3740,3740,3740,3740,0
20250219,161000,7598290895,3740,3740,3740,3740,0
20250219,160900,7598290895,3740,3740,3740,3740,0
20250219,160800,7598290895,3740,3740,3740,3740,0
20250219,160700,7598290895,3740,3740,3740,3740,0
20250219,160600,7598290895,3740,3740,3740,3740,0
20250219,160500,7598290895,3740,3740,3740,3740,0
20250219,160400,7598290895,3740,3740,3740,3740,0
20250219,160300,7598290895,3740,3740,3740,3740,0
20250219,160200,7598290895,3740,3740,3740,3740,0
20250219,160100,7598290895,3740,3740,3740,3740,0
20250219,160000,7598290895,3740,3740,3740,3740,0
20250219,155900,7598290895,3740,3740,3740,3740,0
20250219,155800,7598290895,3740,3740,3740,3740,0
20250219,155700,7598290895,3740,3740,3740,3740,0
20250219,155600,7598290895,3740,3740,3740,3740,0
20250219,155500,7598290895,3740,3740,3740,3740,0
20250219,155400,7598290895,3740,3740,3740,3740,0
20250219,155300,7598290895,3740,3740,3740,3740,0
20250219,155200,7598290895,3740,3740,3740,3740,32142
20250219,155100,7598290895,3740,3740,3740,3740,0
20250219,155000,7598290895,3740,3740,3740,3740,0
20250219,154900,7598290895,3740,3740,3740,3740,0
20250219,154800,7598290895,3740,3740,3740,3740,0
20250219,154700,7598290895,3740,3740,3740,3740,0
20250219,154600,7598290895,3740,3740,3740,3740,0
20250219,154500,7598290895,3740,3740,3740,3740,0
20250219,154400,7598290895,3740,3740,3740,3740,0
20250219,154300,7598290895,3740,3740,3740,3740,0
20250219,154200,7598290895,3740,3740,3740,3740,0
20250219,154100,7598290895,3740,3740,3740,3740,0
20250219,154000,7598290895,3740,3740,3740,3740,0
20250219,153900,7598290895,3740,3740,3740,3740,0
20250219,153800,7598290895,3740,3740,3740,3740,0
20250219,153700,7598290895,3740,3740,3740,3740,0
20250219,153600,7598290895,3740,3740,3740,3740,0
20250219,153500,7598290895,3740,3740,3740,3740,0
20250219,153400,7598290895,3740,3740,3740,3740,0
20250219,153300,7598290895,3740,3740,3740,3740,0
20250219,153200,7598290895,3740,3740,3740,3740,0
20250219,153100,7598290895,3740,3740,3740,3740,0
20250219,153000,7598290895,3740,3740,3740,3740,32142
20250219,152900,7478079815,3740,3740,3740,3740,0
20250219,152800,7478079815,3740,3740,3740,3740,0
20250219,152700,7478079815,3740,3740,3740,3740,0
20250219,152600,7478079815,3740,3740,3740,3740,0
20250219,152500,7478079815,3740,3740,3740,3740,0
20250219,152400,7478079815,3740,3740,3740,3740,0
20250219,152300,7478079815,3740,3740,3740,3740,0
20250219,152200,7478079815,3740,3740,3740,3740,0
20250219,152100,7478079815,3740,3740,3740,3740,0
20250219,152000,7478079815,3740,3740,3740,3740,0
20250219,151900,7478079815,3740,3735,3740,3735,2625
20250219,151800,7468273225,3740,3735,3740,3735,1449
20250219,151700,7462856160,3740,3740,3740,3735,5977
20250219,151600,7440510795,3735,3740,3745,3735,5140
20250219,151500,7421287225,3740,3740,3745,3740,2596
20250219,151400,7411575065,3740,3745,3745,3740,2470
20250219,151300,7402334525,3740,3745,3745,3735,2778
20250219,151200,7391952595,3740,3750,3750,3735,6930
20250219,151100,7366018205,3745,3740,3750,3740,5431
20250219,151000,7345657380,3740,3745,3745,3740,796
20250219,150900,7342677495,3740,3740,3750,3735,14782
20250219,150800,7287360915,3740,3735,3740,3735,2528
20250219,150700,7277914860,3740,3740,3740,3735,752
20250219,150600,7275102680,3735,3740,3740,3735,1274
20250219,150500,7270338175,3735,3740,3740,3735,4006
20250219,150400,7255357295,3740,3740,3740,3735,2056
20250219,150300,7247671175,3740,3745,3745,3735,3178
20250219,150200,7235784145,3740,3740,3745,3740,463
20250219,150100,7234052510,3740,3735,3745,3735,1330
20250219,150000,7229078255,3740,3745,3745,3735,1316
20250219,145900,7224156860,3740,3740,3745,3735,1563
20250219,145800,7218311370,3740,3740,3745,3735,1102
20250219,145700,7214186850,3745,3740,3745,3735,501
20250219,145600,7212313845,3735,3745,3745,3735,270
20250219,145500,7211303955,3735,3735,3745,3735,967
20250219,145400,7207684040,3745,3740,3745,3735,3022
20250219,145300,7196381665,3745,3740,3745,3740,2461
20250219,145200,7187170000,3740,3740,3745,3740,3717
20250219,145100,7173255300,3740,3740,3745,3735,3294
20250219,145000,7160938055,3740,3735,3745,3735,907
20250219,144900,7157545530,3740,3740,3740,3735,2461
20250219,144800,7148347180,3735,3735,3740,3735,133
20250219,144700,7147850010,3735,3735,3745,3735,961
20250219,144600,7144258410,3740,3735,3740,3735,1482
20250219,144500,7138715985,3735,3740,3740,3735,618
20250219,144400,7136406825,3735,3735,3740,3735,262
20250219,144300,7135428210,3735,3735,3740,3735,3226
20250219,144200,7123369300,3735,3740,3740,3735,60
20250219,144100,7123145150,3735,3735,3745,3735,1550
20250219,144000,7117354885,3735,3740,3745,3735,1705
20250219,143900,7110984945,3740,3745,3745,3740,616
20250219,143800,7108679745,3745,3745,3745,3740,2443
20250219,143700,7099538735,3745,3740,3745,3740,132
20250219,143600,7099044895,3740,3740,3745,3740,7299
20250219,143500,7071743955,3740,3745,3745,3740,368
20250219,143400,7070367595,3745,3745,3745,3745,52
20250219,143300,7070172855,3740,3740,3745,3740,768
20250219,143200,7067300530,3745,3745,3745,3740,44
20250219,143100,7067135755,3745,3740,3745,3740,704
20250219,143000,7064502775,3740,3735,3740,3735,757
20250219,142900,7061673255,3740,3745,3745,3735,234
20250219,142800,7060797920,3745,3745,3745,3735,6250
20250219,142700,7037448380,3745,3745,3745,3735,29
20250219,142600,7037339925,3735,3745,3745,3735,232
20250219,142500,7036472385,3740,3745,3745,3740,981
20250219,142400,7032803340,3745,3745,3745,3735,5767
20250219,142300,7011219505,3745,3740,3745,3740,1265
20250219,142200,7006483630,3740,3740,3745,3730,10161
20250219,142100,6968570005,3740,3745,3745,3740,1137
20250219,142000,6964316820,3745,3740,3745,3735,2428
20250219,141900,6955233540,3740,3740,3740,3735,5550
20250219,141800,6934486840,3745,3745,3745,3745,9
20250219,141700,6934453135,3745,3745,3745,3740,8
20250219,141600,6934423180,3745,3745,3745,3745,364
20250219,141500,6933060000,3745,3745,3745,3740,158
20250219,141400,6932468435,3745,3745,3745,3740,352
20250219,141300,6931151820,3745,3740,3745,3740,2034
20250219,141200,6923539290,3745,3745,3745,3745,390
20250219,141100,6922078740,3745,3745,3745,3740,1669
20250219,141000,6915828950,3745,3745,3745,3745,318
20250219,140900,6914638040,3740,3745,3745,3740,573
20250219,140800,6912493410,3750,3745,3750,3745,2498
20250219,140700,6903136585,3750,3745,3750,3745,9723
20250219,140600,6866721690,3740,3745,3745,3740,646
20250219,140500,6864305625,3745,3745,3745,3745,568
20250219,140400,6862178465,3745,3740,3745,3735,1348
20250219,140300,6857140135,3735,3735,3745,3735,711
20250219,140200,6854484500,3735,3735,3745,3735,2041
20250219,140100,6846856355,3735,3735,3745,3735,1350
20250219,140000,6841813785,3745,3740,3745,3735,1207
20250219,135900,6837301320,3740,3745,3745,3735,2511
20250219,135800,6827916525,3740,3745,3745,3740,589
20250219,135700,6825713630,3745,3745,3745,3740,100
20250219,135600,6825339565,3745,3740,3745,3740,150
20250219,135500,6824778315,3740,3740,3740,3735,3923
20250219,135400,6810118655,3740,3750,3750,3735,2064
20250219,135300,6802393630,3740,3750,3750,3740,565
20250219,135200,6800274930,3750,3750,3750,3750,368
20250219,135100,6798894930,3750,3745,3750,3740,5476
20250219,135000,6778396270,3745,3755,3755,3740,2858
20250219,134900,6767690715,3755,3750,3760,3750,5707
20250219,134800,6746281315,3755,3750,3755,3750,3723
20250219,134700,6732312260,3750,3750,3755,3750,256
20250219,134600,6731352125,3755,3755,3755,3745,2509
20250219,134500,6721936545,3755,3755,3755,3750,8556
20250219,134400,6689808900,3755,3750,3755,3750,110
20250219,134300,6689396255,3750,3745,3750,3745,528
20250219,134200,6687418890,3750,3750,3750,3745,981
20250219,134100,6683740840,3755,3750,3755,3750,1387
20250219,134000,6678539565,3750,3750,3755,3740,3470
20250219,133900,6665528930,3750,3735,3750,3735,16752
20250219,133800,6602823215,3730,3730,3730,3730,0
20250219,133700,6602823215,3730,3730,3730,3730,973
20250219,133600,6599193925,3730,3735,3735,3725,2687
20250219,133500,6589171515,3735,3730,3735,3730,198
20250219,133400,6588432135,3730,3740,3740,3730,7116
20250219,133300,6561859655,3730,3735,3735,3730,2828
20250219,133200,6551300975,3730,3735,3735,3730,1879
20250219,133100,6544283005,3735,3735,3735,3730,2232
20250219,133000,6535951435,3740,3740,3740,3735,1186
20250219,132900,6531516695,3740,3730,3740,3730,2046
20250219,132800,6523876150,3730,3730,3735,3730,1648
20250219,132700,6517728885,3730,3735,3735,3730,210
20250219,132600,6516944585,3730,3735,3735,3730,47
20250219,132500,6516769175,3735,3735,3735,3735,673
20250219,132400,6514255520,3730,3740,3740,3730,1149
20250219,132300,6509969570,3730,3725,3730,3725,1113
20250219,132200,6505819945,3725,3735,3740,3725,1284
20250219,132100,6501029465,3730,3730,3735,3730,913
20250219,132000,6497623970,3735,3720,3735,3720,2792
20250219,131900,6487209605,3725,3720,3725,3715,1420
20250219,131800,6481921645,3720,3725,3725,3720,209
20250219,131700,6481144125,3725,3725,3725,3725,700
20250219,131600,6478536625,3720,3730,3730,3720,4150
20250219,131500,6463098165,3730,3725,3730,3720,625
20250219,131400,6460768340,3720,3725,3725,3720,818
20250219,131300,6457721540,3725,3730,3730,3720,1851
20250219,131200,6450826670,3725,3725,3730,3725,629
20250219,131100,6448483630,3730,3730,3730,3725,614
20250219,131000,6446193545,3725,3725,3725,3725,100
20250219,130900,6445821045,3730,3725,3730,3725,479
20250219,130800,6444035370,3725,3735,3735,3725,3461
20250219,130700,6431127735,3735,3735,3735,3735,10
20250219,130600,6431090385,3735,3735,3740,3735,946
20250219,130500,6427556695,3735,3740,3740,3735,227
20250219,130400,6426708615,3735,3740,3740,3735,227
20250219,130300,6425859770,3735,3735,3735,3735,213
20250219,130200,6425064215,3735,3735,3735,3735,590
20250219,130100,6422860565,3740,3735,3740,3735,416
20250219,130000,6421306500,3735,3735,3740,3735,948
20250219,125900,6417764720,3740,3730,3740,3730,429
20250219,125800,6416161130,3730,3735,3735,3730,160
20250219,125700,6415563780,3735,3730,3735,3730,2254
20250219,125600,6407146360,3720,3720,3720,3715,4208
20250219,125500,6391492650,3720,3720,3735,3715,7116
20250219,125400,6365037575,3720,3720,3720,3715,3102
20250219,125300,6353508385,3725,3725,3730,3720,600
20250219,125200,6351272105,3725,3720,3730,3720,125
20250219,125100,6350807015,3730,3725,3730,3715,2000
20250219,125000,6343374425,3715,3720,3725,3715,5268
20250219,124900,6323778210,3720,3730,3735,3715,12290
20250219,124800,6278030565,3730,3730,3740,3730,2986
20250219,124700,6266889525,3735,3740,3740,3730,10695
20250219,124600,6226974905,3730,3740,3745,3730,9699
20250219,124500,6190744885,3735,3735,3740,3735,2734
20250219,124400,6180533245,3740,3740,3740,3735,4046
20250219,124300,6165403735,3745,3740,3745,3735,5997
20250219,124200,6142978570,3745,3745,3750,3745,5994
20250219,124100,6120523005,3745,3755,3755,3745,4791
20250219,124000,6102566830,3755,3750,3755,3745,1172
20250219,123900,6098174220,3745,3750,3750,3745,1100
20250219,123800,6094052220,3750,3750,3750,3745,1706
20250219,123700,6087656095,3750,3755,3755,3750,1670
20250219,123600,6081393195,3755,3750,3755,3750,10
20250219,123500,6081355680,3750,3745,3750,3745,50
20250219,123400,6081168205,3745,3745,3745,3745,1920
20250219,123300,6073977805,3745,3750,3750,3745,6678
20250219,123200,6048938240,3755,3750,3755,3745,6457
20250219,123100,6024734075,3750,3755,3755,3750,119
20250219,123000,6024287275,3755,3755,3755,3755,40
20250219,122900,6024137075,3755,3755,3755,3750,407
20250219,122800,6022608795,3755,3755,3755,3750,385
20250219,122700,6021164730,3755,3755,3755,3755,8
20250219,122600,6021134690,3755,3750,3755,3750,1012
20250219,122500,6017339630,3750,3755,3755,3750,1195
20250219,122400,6012857280,3755,3760,3760,3755,112
20250219,122300,6012436705,3755,3750,3755,3750,1840
20250219,122200,6005536405,3755,3760,3760,3755,71
20250219,122100,6005269720,3760,3760,3760,3760,212
20250219,122000,6004472600,3760,3760,3760,3750,275
20250219,121900,6003440605,3750,3760,3760,3750,347
20250219,121800,6002139315,3755,3750,3755,3750,1284
20250219,121700,5997317935,3750,3755,3755,3750,1455
20250219,121600,5991856155,3755,3750,3755,3750,225
20250219,121500,5991012370,3755,3755,3755,3750,422
20250219,121400,5989427840,3755,3755,3755,3755,1100
20250219,121300,5985297340,3755,3750,3755,3750,251
20250219,121200,5984356035,3750,3755,3755,3750,1737
20250219,121100,5977840925,3755,3760,3760,3755,3540
20250219,121000,5964536500,3760,3765,3765,3760,1542
20250219,120900,5958735965,3765,3765,3765,3760,186
20250219,120800,5958036585,3760,3765,3765,3760,5083
20250219,120700,5938914305,3765,3765,3765,3765,1
20250219,120600,5938910540,3760,3765,3765,3760,238
20250219,120500,5938014695,3760,3765,3765,3760,717
20250219,120400,5935316175,3765,3765,3770,3765,5105
20250219,120300,5916095795,3770,3765,3770,3765,730
20250219,120200,5913347330,3765,3765,3770,3765,1027
20250219,120100,5909480655,3765,3765,3770,3765,1801
20250219,120000,5902697455,3765,3755,3765,3755,3534
20250219,115900,5889400245,3755,3755,3755,3750,9808
20250219,115800,5852591235,3755,3755,3755,3750,2020
20250219,115700,5845008535,3755,3755,3760,3755,1291
20250219,115600,5840160765,3755,3760,3760,3755,480
20250219,115500,5838356280,3760,3755,3760,3755,4
20250219,115400,5838341245,3760,3755,3760,3755,580
20250219,115300,5836163150,3760,3760,3760,3760,19
20250219,115200,5836091710,3765,3755,3765,3755,508
20250219,115100,5834183670,3760,3760,3760,3760,3422
20250219,115000,5821316950,3760,3765,3765,3760,1798
20250219,114900,5814551380,3765,3760,3765,3750,6358
20250219,114800,5790662565,3760,3765,3765,3760,978
20250219,114700,5786985165,3760,3760,3760,3760,10
20250219,114600,5786947565,3765,3770,3770,3760,2084
20250219,114500,5779103115,3765,3765,3765,3760,2943
20250219,114400,5768022750,3765,3770,3770,3765,321
20250219,114300,5766814085,3770,3770,3770,3770,0
20250219,114200,5766814085,3770,3770,3770,3760,1584
20250219,114100,5760850425,3765,3770,3770,3765,1828
20250219,114000,5753959870,3765,3770,3770,3765,1447
20250219,113900,5748504760,3770,3770,3775,3770,968
20250219,113800,5744855385,3770,3775,3780,3770,4025
20250219,113700,5729669655,3780,3780,3785,3780,7338
20250219,113600,5701929460,3780,3775,3780,3775,1947
20250219,113500,5694569850,3775,3770,3780,3765,5441
20250219,113400,5674039050,3775,3770,3775,3765,6652
20250219,113300,5648967985,3765,3760,3765,3755,4937
20250219,113200,5630393435,3765,3760,3765,3760,97
20250219,113100,5630028480,3760,3760,3760,3755,3345
20250219,113000,5617454140,3755,3755,3755,3755,2398
20250219,112900,5608449650,3755,3755,3760,3755,1756
20250219,112800,5601850320,3755,3755,3755,3755,1030
20250219,112700,5597982670,3760,3755,3760,3755,818
20250219,112600,5594908850,3760,3760,3760,3760,756
20250219,112500,5592066290,3755,3760,3760,3755,326
20250219,112400,5590840660,3760,3760,3765,3750,9476
20250219,112300,5555237790,3760,3760,3760,3755,4208
20250219,112200,5539436435,3760,3750,3760,3750,7665
20250219,112100,5510659975,3750,3750,3755,3750,1127
20250219,112000,5506433710,3750,3750,3755,3745,4478
20250219,111900,5489634985,3755,3755,3755,3750,1071
20250219,111800,5485617380,3750,3750,3755,3750,884
20250219,111700,5482302375,3750,3750,3750,3740,192
20250219,111600,5481582705,3750,3740,3750,3740,236
20250219,111500,5480699775,3750,3755,3760,3745,9589
20250219,111400,5444745570,3760,3750,3760,3750,965
20250219,111300,5441121810,3750,3755,3755,3750,6842
20250219,111200,5415433335,3755,3745,3755,3745,5050
20250219,111100,5396499570,3745,3745,3745,3745,1131
20250219,111000,5392263975,3745,3745,3750,3745,330
20250219,110900,5391028120,3745,3745,3750,3745,1976
20250219,110800,5383624275,3750,3750,3750,3745,264
20250219,110700,5382634845,3750,3735,3750,3735,3969
20250219,110600,5367780685,3735,3745,3745,3735,490
20250219,110500,5365945645,3730,3745,3750,3730,13690
20250219,110400,5314756195,3745,3740,3745,3740,104
20250219,110300,5314367215,3750,3750,3750,3745,4168
20250219,110200,5298743455,3740,3750,3750,3740,2209
20250219,110100,5290476000,3750,3745,3750,3745,860
20250219,110000,5287251075,3745,3750,3750,3745,1038
20250219,105900,5283363505,3750,3750,3750,3745,1295
20250219,105800,5278507755,3750,3750,3750,3750,1172
20250219,105700,5274112755,3750,3740,3750,3740,4206
20250219,105600,5258369395,3740,3745,3745,3740,6756
20250219,105500,5233097450,3745,3745,3750,3745,2415
20250219,105400,5224050160,3745,3745,3750,3740,4034
20250219,105300,5208938145,3745,3750,3750,3745,262
20250219,105200,5207956435,3750,3740,3750,3740,418
20250219,105100,5206391480,3740,3745,3745,3740,1565
20250219,105000,5200535885,3740,3745,3745,3740,2393
20250219,104900,5191584450,3745,3745,3750,3740,8422
20250219,104800,5160044690,3740,3745,3750,3740,4011
20250219,104700,5145023440,3745,3740,3745,3735,5264
20250219,104600,5125315180,3740,3745,3750,3730,8897
20250219,104500,5092077665,3745,3745,3745,3745,5
20250219,104400,5092058940,3740,3740,3740,3740,2479
20250219,104300,5082787480,3740,3750,3750,3740,3301
20250219,104200,5070440385,3740,3750,3750,3740,1957
20250219,104100,5063107370,3750,3745,3750,3740,235
20250219,104000,5062226285,3750,3740,3750,3740,850
20250219,103900,5059039185,3740,3740,3750,3740,4307
20250219,103800,5042911435,3745,3740,3745,3740,3179
20250219,103700,5031021340,3740,3730,3740,3730,1166
20250219,103600,5026662550,3740,3735,3740,3725,3008
20250219,103500,5015448385,3735,3725,3740,3725,8353
20250219,103400,4984238505,3725,3725,3740,3720,6196
20250219,103300,4961160710,3725,3740,3740,3725,15811
20250219,103200,4902211100,3745,3745,3750,3740,546
20250219,103100,4900165930,3740,3735,3750,3735,4881
20250219,103000,4881907090,3730,3740,3740,3730,4925
20250219,102900,4863501785,3740,3745,3745,3730,9747
20250219,102800,4827100475,3745,3745,3750,3740,1502
20250219,102700,4821475465,3745,3745,3750,3735,12086
20250219,102600,4776274900,3740,3750,3750,3740,14717
20250219,102500,4721118970,3745,3745,3745,3740,10913
20250219,102400,4680279920,3740,3750,3750,3740,3268
20250219,102300,4668047615,3750,3750,3750,3745,18409
20250219,102200,4599035830,3755,3755,3760,3750,1419
20250219,102100,4593707170,3760,3760,3765,3755,9599
20250219,102000,4557631010,3760,3765,3770,3755,8364
20250219,101900,4526187320,3755,3755,3765,3755,3847
20250219,101800,4511728240,3760,3765,3770,3760,9208
20250219,101700,4477080995,3765,3765,3770,3765,2213
20250219,101600,4468748455,3765,3780,3780,3765,5730
20250219,101500,4447135795,3780,3780,3780,3775,19152
20250219,101400,4374743995,3780,3780,3785,3775,2439
20250219,101300,4365523880,3780,3780,3780,3775,3767
20250219,101200,4351287585,3780,3780,3785,3775,1793
20250219,101100,4344514200,3780,3765,3785,3765,13090
20250219,101000,4295115945,3765,3765,3770,3760,4671
20250219,100900,4277532090,3760,3760,3765,3755,12251
20250219,100800,4231468900,3760,3760,3765,3760,2427
20250219,100700,4222340360,3760,3760,3765,3760,5775
20250219,100600,4200625610,3760,3760,3765,3755,2584
20250219,100500,4190910120,3760,3755,3765,3755,8142
20250219,100400,4160316860,3755,3760,3760,3755,3596
20250219,100300,4146796505,3755,3750,3765,3750,7137
20250219,100200,4119969635,3750,3765,3765,3750,22080
20250219,100100,4037100935,3760,3770,3770,3755,14335
20250219,100000,3983191365,3765,3775,3780,3765,12715
20250219,095900,3935255205,3775,3775,3775,3770,5710
20250219,095800,3913701590,3775,3780,3780,3770,5088
20250219,095700,3894491425,3780,3790,3790,3780,21219
20250219,095600,3814207975,3790,3785,3790,3785,1502
20250219,095500,3808516020,3785,3790,3795,3785,5498
20250219,095400,3787676480,3790,3795,3795,3785,15213
20250219,095300,3730016210,3790,3795,3795,3790,4141
20250219,095200,3714306890,3795,3795,3800,3790,15989
20250219,095100,3653634735,3795,3785,3795,3780,23984
20250219,095000,3562767030,3785,3790,3790,3780,10869
20250219,094900,3521618830,3790,3775,3790,3775,14352
20250219,094800,3467296080,3775,3765,3775,3750,33497
20250219,094700,3341389190,3770,3770,3785,3765,8838
20250219,094600,3308038575,3770,3780,3785,3770,21005
20250219,094500,3228718225,3780,3790,3795,3775,20703
20250219,094400,3150406165,3795,3795,3795,3785,4577
20250219,094300,3133051750,3795,3795,3800,3790,11175
20250219,094200,3090660005,3805,3810,3815,3790,46301
20250219,094100,2914426935,3815,3810,3815,3805,34302
20250219,094000,2783712385,3805,3785,3810,3785,64566
20250219,093900,2538378420,3785,3770,3795,3770,33835
20250219,093800,2410421790,3770,3765,3775,3760,23966
20250219,093700,2320071635,3765,3765,3765,3755,7953
20250219,093600,2290162210,3765,3760,3765,3760,13730
20250219,093500,2238511900,3760,3760,3765,3755,14913
20250219,093400,2182425105,3755,3760,3760,3755,11486
20250219,093300,2139281540,3760,3755,3760,3750,5194
20250219,093200,2119765685,3755,3760,3760,3745,16421
20250219,093100,2058123810,3760,3760,3760,3755,890
20250219,093000,2054778410,3760,3765,3770,3755,6822
20250219,092900,2029119490,3765,3765,3765,3760,3410
20250219,092800,2016293540,3770,3770,3770,3755,3297
20250219,092700,2003892525,3770,3755,3770,3750,10522
20250219,092600,1964317055,3755,3760,3770,3750,4430
20250219,092500,1947681290,3760,3760,3770,3755,11491
20250219,092400,1904432685,3760,3770,3775,3760,15285
20250219,092300,1846848255,3775,3755,3775,3755,22095
20250219,092200,1763735300,3755,3750,3755,3745,5409
20250219,092100,1743454110,3750,3750,3755,3745,9687
20250219,092000,1707130155,3750,3765,3765,3750,9493
20250219,091900,1671452135,3765,3765,3770,3760,9847
20250219,091800,1634371115,3765,3765,3770,3760,6228
20250219,091700,1610936865,3765,3760,3770,3750,16842
20250219,091600,1547593470,3760,3745,3760,3740,7207
20250219,091500,1520542655,3745,3750,3755,3740,19241
20250219,091400,1448481210,3750,3755,3760,3745,14904
20250219,091300,1392588430,3760,3765,3770,3755,12610
20250219,091200,1345172655,3765,3750,3780,3750,24060
20250219,091100,1254628780,3750,3775,3780,3750,18530
20250219,091000,1184820930,3775,3790,3795,3765,28077
20250219,090900,1078725875,3790,3785,3800,3770,64178
20250219,090800,835382970,3775,3755,3790,3755,47736
20250219,090700,655308530,3750,3740,3755,3735,17172
20250219,090600,590954175,3740,3750,3750,3735,34177
20250219,090500,462993935,3750,3740,3755,3730,26781
20250219,090400,362684525,3740,3745,3755,3720,20260
20250219,090300,286909155,3745,3725,3760,3690,34320
20250219,090200,158720855,3730,3700,3730,3685,13093
20250219,090100,110244805,3700,3685,3700,3680,9409
20250219,090000,75508260,3685,3675,3695,3670,20513