KissMeData/039240/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192500,2260838965,4565,4565,4565,4565,8675
20250218,192400,2260838965,4565,4565,4565,4565,0
20250218,192300,2260838965,4565,4565,4565,4565,0
20250218,192200,2260838965,4565,4565,4565,4565,0
20250218,192100,2260838965,4565,4565,4565,4565,0
20250218,192000,2260838965,4565,4565,4565,4565,0
20250218,191900,2260838965,4565,4565,4565,4565,0
20250218,191800,2260838965,4565,4565,4565,4565,0
20250218,191700,2260838965,4565,4565,4565,4565,0
20250218,191600,2260838965,4565,4565,4565,4565,0
20250218,191500,2260838965,4565,4565,4565,4565,0
20250218,191400,2260838965,4565,4565,4565,4565,0
20250218,191300,2260838965,4565,4565,4565,4565,0
20250218,191200,2260838965,4565,4565,4565,4565,0
20250218,191100,2260838965,4565,4565,4565,4565,0
20250218,191000,2260838965,4565,4565,4565,4565,0
20250218,190900,2260838965,4565,4565,4565,4565,0
20250218,190800,2260838965,4565,4565,4565,4565,0
20250218,190700,2260838965,4565,4565,4565,4565,0
20250218,190600,2260838965,4565,4565,4565,4565,0
20250218,190500,2260838965,4565,4565,4565,4565,0
20250218,190400,2260838965,4565,4565,4565,4565,0
20250218,190300,2260838965,4565,4565,4565,4565,0
20250218,190200,2260838965,4565,4565,4565,4565,0
20250218,190100,2260838965,4565,4565,4565,4565,0
20250218,190000,2260838965,4565,4565,4565,4565,0
20250218,185900,2260838965,4565,4565,4565,4565,0
20250218,185800,2260838965,4565,4565,4565,4565,0
20250218,185700,2260838965,4565,4565,4565,4565,0
20250218,185600,2260838965,4565,4565,4565,4565,0
20250218,185500,2260838965,4565,4565,4565,4565,8675
20250218,185400,2260838965,4565,4565,4565,4565,0
20250218,185300,2260838965,4565,4565,4565,4565,0
20250218,185200,2260838965,4565,4565,4565,4565,0
20250218,185100,2260838965,4565,4565,4565,4565,0
20250218,185000,2260838965,4565,4565,4565,4565,0
20250218,184900,2260838965,4565,4565,4565,4565,0
20250218,184800,2260838965,4565,4565,4565,4565,0
20250218,184700,2260838965,4565,4565,4565,4565,0
20250218,184600,2260838965,4565,4565,4565,4565,0
20250218,184500,2260838965,4565,4565,4565,4565,0
20250218,184400,2260838965,4565,4565,4565,4565,0
20250218,184300,2260838965,4565,4565,4565,4565,0
20250218,184200,2260838965,4565,4565,4565,4565,0
20250218,184100,2260838965,4565,4565,4565,4565,0
20250218,184000,2260838965,4565,4565,4565,4565,0
20250218,183900,2260838965,4565,4565,4565,4565,0
20250218,183800,2260838965,4565,4565,4565,4565,0
20250218,183700,2260838965,4565,4565,4565,4565,0
20250218,183600,2260838965,4565,4565,4565,4565,0
20250218,183500,2260838965,4565,4565,4565,4565,0
20250218,183400,2260838965,4565,4565,4565,4565,0
20250218,183300,2260838965,4565,4565,4565,4565,0
20250218,183200,2260838965,4565,4565,4565,4565,0
20250218,183100,2260838965,4565,4565,4565,4565,0
20250218,183000,2260838965,4565,4565,4565,4565,0
20250218,182900,2260838965,4565,4565,4565,4565,0
20250218,182800,2260838965,4565,4565,4565,4565,0
20250218,182700,2260838965,4565,4565,4565,4565,0
20250218,182600,2260838965,4565,4565,4565,4565,0
20250218,182500,2260838965,4565,4565,4565,4565,8675
20250218,182400,2260838965,4565,4565,4565,4565,0
20250218,182300,2260838965,4565,4565,4565,4565,0
20250218,182200,2260838965,4565,4565,4565,4565,0
20250218,182100,2260838965,4565,4565,4565,4565,0
20250218,182000,2260838965,4565,4565,4565,4565,0
20250218,181900,2260838965,4565,4565,4565,4565,0
20250218,181800,2260838965,4565,4565,4565,4565,0
20250218,181700,2260838965,4565,4565,4565,4565,0
20250218,181600,2260838965,4565,4565,4565,4565,0
20250218,181500,2260838965,4565,4565,4565,4565,0
20250218,181400,2260838965,4565,4565,4565,4565,0
20250218,181300,2260838965,4565,4565,4565,4565,0
20250218,181200,2260838965,4565,4565,4565,4565,0
20250218,181100,2260838965,4565,4565,4565,4565,0
20250218,181000,2260838965,4565,4565,4565,4565,0
20250218,180900,2260838965,4565,4565,4565,4565,0
20250218,180800,2260838965,4565,4565,4565,4565,0
20250218,180700,2260838965,4565,4565,4565,4565,0
20250218,180600,2260838965,4565,4565,4565,4565,0
20250218,180500,2260838965,4565,4565,4565,4565,0
20250218,180400,2260838965,4565,4565,4565,4565,0
20250218,180300,2260838965,4565,4565,4565,4565,0
20250218,180200,2260838965,4565,4565,4565,4565,0
20250218,180100,2260838965,4565,4565,4565,4565,0
20250218,180000,2260838965,4565,4565,4565,4565,0
20250218,175900,2260838965,4565,4565,4565,4565,0
20250218,175800,2260838965,4565,4565,4565,4565,0
20250218,175700,2260838965,4565,4565,4565,4565,0
20250218,175600,2260838965,4565,4565,4565,4565,0
20250218,175500,2260838965,4565,4565,4565,4565,8675
20250218,175400,2260838965,4565,4565,4565,4565,0
20250218,175300,2260838965,4565,4565,4565,4565,0
20250218,175200,2260838965,4565,4565,4565,4565,0
20250218,175100,2260838965,4565,4565,4565,4565,0
20250218,175000,2260838965,4565,4565,4565,4565,0
20250218,174900,2260838965,4565,4565,4565,4565,0
20250218,174800,2260838965,4565,4565,4565,4565,0
20250218,174700,2260838965,4565,4565,4565,4565,0
20250218,174600,2260838965,4565,4565,4565,4565,0
20250218,174500,2260838965,4565,4565,4565,4565,0
20250218,174400,2260838965,4565,4565,4565,4565,0
20250218,174300,2260838965,4565,4565,4565,4565,0
20250218,174200,2260838965,4565,4565,4565,4565,0
20250218,174100,2260838965,4565,4565,4565,4565,0
20250218,174000,2260838965,4565,4565,4565,4565,0
20250218,173900,2260838965,4565,4565,4565,4565,0
20250218,173800,2260838965,4565,4565,4565,4565,0
20250218,173700,2260838965,4565,4565,4565,4565,0
20250218,173600,2260838965,4565,4565,4565,4565,0
20250218,173500,2260838965,4565,4565,4565,4565,0
20250218,173400,2260838965,4565,4565,4565,4565,0
20250218,173300,2260838965,4565,4565,4565,4565,0
20250218,173200,2260838965,4565,4565,4565,4565,0
20250218,173100,2260838965,4565,4565,4565,4565,0
20250218,173000,2260838965,4565,4565,4565,4565,0
20250218,172900,2260838965,4565,4565,4565,4565,0
20250218,172800,2260838965,4565,4565,4565,4565,0
20250218,172700,2260838965,4565,4565,4565,4565,0
20250218,172600,2260838965,4565,4565,4565,4565,0
20250218,172500,2260838965,4565,4565,4565,4565,8675
20250218,172400,2260838965,4565,4565,4565,4565,0
20250218,172300,2260838965,4565,4565,4565,4565,0
20250218,172200,2260838965,4565,4565,4565,4565,0
20250218,172100,2260838965,4565,4565,4565,4565,0
20250218,172000,2260838965,4565,4565,4565,4565,0
20250218,171900,2260838965,4565,4565,4565,4565,0
20250218,171800,2260838965,4565,4565,4565,4565,0
20250218,171700,2260838965,4565,4565,4565,4565,0
20250218,171600,2260838965,4565,4565,4565,4565,0
20250218,171500,2260838965,4565,4565,4565,4565,0
20250218,171400,2260838965,4565,4565,4565,4565,0
20250218,171300,2260838965,4565,4565,4565,4565,0
20250218,171200,2260838965,4565,4565,4565,4565,0
20250218,171100,2260838965,4565,4565,4565,4565,0
20250218,171000,2260838965,4565,4565,4565,4565,0
20250218,170900,2260838965,4565,4565,4565,4565,0
20250218,170800,2260838965,4565,4565,4565,4565,0
20250218,170700,2260838965,4565,4565,4565,4565,0
20250218,170600,2260838965,4565,4565,4565,4565,0
20250218,170500,2260838965,4565,4565,4565,4565,0
20250218,170400,2260838965,4565,4565,4565,4565,0
20250218,170300,2260838965,4565,4565,4565,4565,0
20250218,170200,2260838965,4565,4565,4565,4565,0
20250218,170100,2260838965,4565,4565,4565,4565,0
20250218,170000,2260838965,4565,4565,4565,4565,0
20250218,165900,2260838965,4565,4565,4565,4565,0
20250218,165800,2260838965,4565,4565,4565,4565,0
20250218,165700,2260838965,4565,4565,4565,4565,0
20250218,165600,2260838965,4565,4565,4565,4565,0
20250218,165500,2260838965,4565,4565,4565,4565,8675
20250218,165400,2260838965,4565,4565,4565,4565,0
20250218,165300,2260838965,4565,4565,4565,4565,0
20250218,165200,2260838965,4565,4565,4565,4565,0
20250218,165100,2260838965,4565,4565,4565,4565,0
20250218,165000,2260838965,4565,4565,4565,4565,0
20250218,164900,2260838965,4565,4565,4565,4565,0
20250218,164800,2260838965,4565,4565,4565,4565,0
20250218,164700,2260838965,4565,4565,4565,4565,0
20250218,164600,2260838965,4565,4565,4565,4565,0
20250218,164500,2260838965,4565,4565,4565,4565,0
20250218,164400,2260838965,4565,4565,4565,4565,0
20250218,164300,2260838965,4565,4565,4565,4565,0
20250218,164200,2260838965,4565,4565,4565,4565,0
20250218,164100,2260838965,4565,4565,4565,4565,0
20250218,164000,2260838965,4565,4565,4565,4565,0
20250218,163900,2260838965,4565,4565,4565,4565,0
20250218,163800,2260838965,4565,4565,4565,4565,0
20250218,163700,2260838965,4565,4565,4565,4565,0
20250218,163600,2260838965,4565,4565,4565,4565,0
20250218,163500,2260838965,4565,4565,4565,4565,0
20250218,163400,2260838965,4565,4565,4565,4565,0
20250218,163300,2260838965,4565,4565,4565,4565,0
20250218,163200,2260838965,4565,4565,4565,4565,0
20250218,163100,2260838965,4565,4565,4565,4565,0
20250218,163000,2260838965,4565,4565,4565,4565,0
20250218,162900,2260838965,4565,4565,4565,4565,0
20250218,162800,2260838965,4565,4565,4565,4565,0
20250218,162700,2260838965,4565,4565,4565,4565,0
20250218,162600,2260838965,4565,4565,4565,4565,0
20250218,162500,2260838965,4565,4565,4565,4565,8675
20250218,162400,2260838965,4565,4565,4565,4565,0
20250218,162300,2260838965,4565,4565,4565,4565,0
20250218,162200,2260838965,4565,4565,4565,4565,0
20250218,162100,2260838965,4565,4565,4565,4565,0
20250218,162000,2260838965,4565,4565,4565,4565,0
20250218,161900,2260838965,4565,4565,4565,4565,0
20250218,161800,2260838965,4565,4565,4565,4565,0
20250218,161700,2260838965,4565,4565,4565,4565,0
20250218,161600,2260838965,4565,4565,4565,4565,0
20250218,161500,2260838965,4565,4565,4565,4565,0
20250218,161400,2260838965,4565,4565,4565,4565,0
20250218,161300,2260838965,4565,4565,4565,4565,0
20250218,161200,2260838965,4565,4565,4565,4565,0
20250218,161100,2260838965,4565,4565,4565,4565,0
20250218,161000,2260838965,4565,4565,4565,4565,0
20250218,160900,2260838965,4565,4565,4565,4565,0
20250218,160800,2260838965,4565,4565,4565,4565,0
20250218,160700,2260838965,4565,4565,4565,4565,0
20250218,160600,2260838965,4565,4565,4565,4565,0
20250218,160500,2260838965,4565,4565,4565,4565,0
20250218,160400,2260838965,4565,4565,4565,4565,0
20250218,160300,2260838965,4565,4565,4565,4565,0
20250218,160200,2260838965,4565,4565,4565,4565,0
20250218,160100,2260838965,4565,4565,4565,4565,0
20250218,160000,2260838965,4565,4565,4565,4565,0
20250218,155900,2260838965,4565,4565,4565,4565,0
20250218,155800,2260838965,4565,4565,4565,4565,0
20250218,155700,2260838965,4565,4565,4565,4565,0
20250218,155600,2260838965,4565,4565,4565,4565,0
20250218,155500,2260838965,4565,4565,4565,4565,8675
20250218,155400,2260838965,4565,4565,4565,4565,0
20250218,155300,2260838965,4565,4565,4565,4565,0
20250218,155200,2260838965,4565,4565,4565,4565,0
20250218,155100,2260838965,4565,4565,4565,4565,0
20250218,155000,2260838965,4565,4565,4565,4565,0
20250218,154900,2260838965,4565,4565,4565,4565,0
20250218,154800,2260838965,4565,4565,4565,4565,0
20250218,154700,2260838965,4565,4565,4565,4565,0
20250218,154600,2260838965,4565,4565,4565,4565,0
20250218,154500,2260838965,4565,4565,4565,4565,0
20250218,154400,2260838965,4565,4565,4565,4565,0
20250218,154300,2260838965,4565,4565,4565,4565,0
20250218,154200,2260838965,4565,4565,4565,4565,0
20250218,154100,2260838965,4565,4565,4565,4565,0
20250218,154000,2260838965,4565,4565,4565,4565,0
20250218,153900,2260838965,4565,4565,4565,4565,0
20250218,153800,2260838965,4565,4565,4565,4565,0
20250218,153700,2260838965,4565,4565,4565,4565,0
20250218,153600,2260838965,4565,4565,4565,4565,0
20250218,153500,2260838965,4565,4565,4565,4565,0
20250218,153400,2260838965,4565,4565,4565,4565,0
20250218,153300,2260838965,4565,4565,4565,4565,0
20250218,153200,2260838965,4565,4565,4565,4565,0
20250218,153100,2260838965,4565,4565,4565,4565,0
20250218,153000,2260838965,4565,4565,4565,4565,8675
20250218,152900,2221237590,4555,4555,4555,4555,0
20250218,152800,2221237590,4555,4555,4555,4555,0
20250218,152700,2221237590,4555,4555,4555,4555,0
20250218,152600,2221237590,4555,4555,4555,4555,0
20250218,152500,2221237590,4555,4555,4555,4555,0
20250218,152400,2221237590,4555,4555,4555,4555,0
20250218,152300,2221237590,4555,4555,4555,4555,0
20250218,152200,2221237590,4555,4555,4555,4555,0
20250218,152100,2221237590,4555,4555,4555,4555,0
20250218,152000,2221237590,4555,4555,4555,4555,0
20250218,151900,2221237590,4555,4555,4560,4550,3164
20250218,151800,2206826745,4550,4555,4555,4550,165
20250218,151700,2206075395,4550,4555,4555,4550,101
20250218,151600,2205615840,4555,4555,4555,4555,60
20250218,151500,2205342540,4555,4555,4555,4555,111
20250218,151400,2204836935,4560,4560,4565,4560,1492
20250218,151300,2198033390,4560,4555,4560,4550,1431
20250218,151200,2191513175,4550,4550,4550,4550,31
20250218,151100,2191372125,4555,4555,4555,4555,770
20250218,151000,2187864775,4550,4550,4555,4550,328
20250218,150900,2186372370,4550,4550,4550,4550,210
20250218,150800,2185416870,4535,4535,4535,4535,0
20250218,150700,2185416870,4535,4535,4535,4535,31
20250218,150600,2185276285,4535,4535,4540,4535,503
20250218,150500,2182992680,4535,4565,4565,4535,71
20250218,150400,2182668595,4530,4565,4565,4530,12427
20250218,150300,2126182965,4555,4565,4565,4555,216
20250218,150200,2125199075,4555,4565,4570,4555,3083
20250218,150100,2111135220,4560,4565,4570,4560,2072
20250218,150000,2101684120,4565,4565,4565,4565,79
20250218,145900,2101323485,4565,4565,4565,4565,0
20250218,145800,2101323485,4565,4565,4565,4565,713
20250218,145700,2098068640,4565,4565,4565,4565,101
20250218,145600,2097607575,4565,4565,4565,4565,1096
20250218,145500,2092604335,4565,4570,4570,4565,248
20250218,145400,2091472200,4570,4565,4570,4565,240
20250218,145300,2090375440,4565,4560,4565,4560,680
20250218,145200,2087273130,4560,4560,4565,4560,6
20250218,145100,2087245765,4560,4565,4565,4560,1635
20250218,145000,2079790145,4560,4560,4560,4560,350
20250218,144900,2078194145,4565,4565,4565,4565,109
20250218,144800,2077696560,4560,4555,4565,4550,811
20250218,144700,2074001065,4550,4565,4565,4550,3358
20250218,144600,2058691425,4565,4570,4570,4565,1719
20250218,144500,2050840585,4570,4565,4570,4565,232
20250218,144400,2049781490,4565,4570,4570,4565,255
20250218,144300,2048616310,4570,4570,4570,4570,159
20250218,144200,2047889680,4565,4570,4570,4565,143
20250218,144100,2047236670,4570,4570,4570,4565,1506
20250218,144000,2040354495,4570,4570,4570,4565,251
20250218,143900,2039208425,4575,4575,4575,4575,322
20250218,143800,2037735275,4575,4570,4575,4570,2502
20250218,143700,2026301130,4570,4565,4570,4565,503
20250218,143600,2024004920,4565,4560,4570,4560,3358
20250218,143500,2008682355,4565,4560,4565,4560,374
20250218,143400,2006975770,4560,4555,4560,4555,2864
20250218,143300,1993915935,4560,4555,4560,4555,57
20250218,143200,1993656070,4560,4555,4560,4555,291
20250218,143100,1992329325,4555,4555,4555,4555,15
20250218,143000,1992261000,4555,4555,4555,4550,772
20250218,142900,1988745800,4555,4555,4555,4555,9
20250218,142800,1988704805,4555,4555,4560,4555,1485
20250218,142700,1981940625,4550,4555,4560,4550,214
20250218,142600,1980966805,4555,4555,4555,4555,3
20250218,142500,1980953140,4560,4560,4560,4560,0
20250218,142400,1980953140,4560,4560,4560,4555,1001
20250218,142300,1976388600,4555,4545,4560,4535,1432
20250218,142200,1969876670,4545,4555,4555,4545,4618
20250218,142100,1948856065,4555,4555,4555,4555,120
20250218,142000,1948309465,4555,4560,4560,4555,901
20250218,141900,1944200930,4565,4570,4570,4565,3467
20250218,141800,1928362535,4575,4575,4575,4575,0
20250218,141700,1928362535,4575,4575,4575,4575,1832
20250218,141600,1919981135,4575,4570,4575,4570,6212
20250218,141500,1891564040,4570,4570,4575,4570,4375
20250218,141400,1871569785,4565,4565,4570,4565,1337
20250218,141300,1865464125,4565,4560,4565,4560,913
20250218,141200,1861298770,4555,4555,4555,4550,2031
20250218,141100,1852047985,4560,4560,4570,4555,4880
20250218,141000,1829806800,4565,4565,4565,4565,848
20250218,140900,1825935680,4565,4565,4565,4560,2729
20250218,140800,1813477945,4565,4560,4565,4560,45
20250218,140700,1813272735,4565,4560,4565,4560,254
20250218,140600,1812114440,4560,4560,4565,4560,312
20250218,140500,1810691170,4555,4555,4555,4555,136
20250218,140400,1810071690,4560,4560,4565,4560,1779
20250218,140300,1801958370,4560,4555,4565,4550,7553
20250218,140200,1767513590,4560,4535,4560,4535,8700
20250218,140100,1727956480,4535,4525,4535,4525,602
20250218,140000,1725226625,4525,4525,4530,4525,179
20250218,135900,1724415855,4530,4530,4530,4530,41
20250218,135800,1724230125,4530,4530,4530,4530,4
20250218,135700,1724212005,4530,4530,4530,4530,2
20250218,135600,1724202945,4530,4525,4530,4525,5
20250218,135500,1724180300,4525,4525,4525,4525,6
20250218,135400,1724153150,4530,4530,4535,4530,111
20250218,135300,1723650260,4530,4530,4530,4530,2
20250218,135200,1723641200,4535,4535,4540,4535,566
20250218,135100,1721072515,4540,4535,4540,4535,1145
20250218,135000,1715875555,4535,4535,4535,4530,1705
20250218,134900,1708143610,4540,4535,4540,4535,168
20250218,134800,1707381655,4535,4540,4540,4535,218
20250218,134700,1706392010,4545,4545,4545,4545,0
20250218,134600,1706392010,4545,4545,4545,4545,4231
20250218,134500,1687162115,4545,4545,4545,4545,573
20250218,134400,1684557830,4545,4550,4550,4545,337
20250218,134300,1683024510,4550,4550,4550,4550,100
20250218,134200,1682569510,4550,4550,4550,4550,816
20250218,134100,1678856710,4550,4550,4550,4550,4
20250218,134000,1678838510,4545,4550,4550,4545,502
20250218,133900,1676554800,4555,4555,4555,4555,25
20250218,133800,1676440925,4555,4550,4555,4550,1266
20250218,133700,1670675120,4545,4545,4545,4545,400
20250218,133600,1668857120,4545,4545,4545,4545,364
20250218,133500,1667202740,4545,4545,4545,4545,500
20250218,133400,1664930240,4545,4545,4545,4545,1287
20250218,133300,1659080825,4540,4540,4540,4540,0
20250218,133200,1659080825,4540,4535,4540,4535,1274
20250218,133100,1653297980,4540,4540,4540,4540,520
20250218,133000,1650937180,4540,4540,4540,4540,0
20250218,132900,1650937180,4540,4545,4545,4540,2938
20250218,132800,1637592670,4545,4550,4550,4545,2256
20250218,132700,1627337650,4555,4555,4555,4555,0
20250218,132600,1627337650,4555,4555,4555,4545,1022
20250218,132500,1622682460,4555,4550,4555,4550,14
20250218,132400,1622618750,4550,4550,4555,4550,229
20250218,132300,1621576795,4550,4550,4550,4550,100
20250218,132200,1621121795,4550,4550,4550,4550,30
20250218,132100,1620985295,4550,4550,4550,4550,0
20250218,132000,1620985295,4550,4550,4550,4550,67
20250218,131900,1620680445,4555,4555,4555,4555,0
20250218,131800,1620680445,4555,4555,4555,4555,0
20250218,131700,1620680445,4555,4550,4555,4545,75
20250218,131600,1620339000,4550,4550,4550,4550,0
20250218,131500,1620339000,4550,4550,4550,4550,351
20250218,131400,1618741950,4555,4555,4555,4555,2555
20250218,131300,1607103925,4555,4555,4555,4555,1
20250218,131200,1607099370,4550,4550,4550,4550,1091
20250218,131100,1602135320,4550,4545,4550,4545,2854
20250218,131000,1589157945,4545,4545,4545,4545,100
20250218,130900,1588703445,4540,4540,4540,4540,0
20250218,130800,1588703445,4540,4540,4540,4540,986
20250218,130700,1584227005,4540,4540,4540,4540,70
20250218,130600,1583909205,4540,4540,4540,4540,4
20250218,130500,1583891045,4540,4545,4545,4540,619
20250218,130400,1581079915,4550,4550,4550,4550,0
20250218,130300,1581079915,4550,4550,4550,4550,376
20250218,130200,1579369115,4550,4550,4550,4550,0
20250218,130100,1579369115,4550,4550,4550,4545,4
20250218,130000,1579350925,4545,4545,4545,4545,100
20250218,125900,1578896425,4550,4550,4550,4550,0
20250218,125800,1578896425,4550,4550,4550,4550,0
20250218,125700,1578896425,4550,4550,4550,4550,13
20250218,125600,1578837275,4550,4545,4550,4545,89
20250218,125500,1578432765,4545,4545,4545,4545,0
20250218,125400,1578432765,4545,4545,4545,4545,65
20250218,125300,1578137340,4540,4540,4540,4540,0
20250218,125200,1578137340,4540,4540,4540,4540,276
20250218,125100,1576884300,4540,4540,4540,4540,1
20250218,125000,1576879760,4530,4540,4540,4530,301
20250218,124900,1575516220,4530,4530,4530,4530,400
20250218,124800,1573704220,4530,4530,4530,4530,0
20250218,124700,1573704220,4530,4535,4535,4530,217
20250218,124600,1572720660,4535,4530,4535,4530,52
20250218,124500,1572485095,4535,4535,4535,4530,1661
20250218,124400,1564952505,4545,4545,4545,4545,172
20250218,124300,1564170765,4545,4545,4545,4545,0
20250218,124200,1564170765,4545,4540,4545,4540,6
20250218,124100,1564143500,4535,4535,4535,4535,0
20250218,124000,1564143500,4535,4540,4540,4535,477
20250218,123900,1561978505,4540,4550,4555,4540,9531
20250218,123800,1518612470,4550,4555,4555,4550,1522
20250218,123700,1511679870,4555,4555,4555,4555,102
20250218,123600,1511215260,4550,4550,4550,4550,401
20250218,123500,1509390710,4550,4550,4550,4550,12798
20250218,123400,1451159810,4555,4555,4555,4555,112
20250218,123300,1450649650,4555,4560,4560,4555,563
20250218,123200,1448085135,4560,4560,4560,4560,2007
20250218,123100,1438933215,4555,4555,4555,4555,1204
20250218,123000,1433448995,4555,4555,4555,4555,579
20250218,122900,1430811650,4555,4555,4555,4555,2000
20250218,122800,1421701650,4555,4555,4555,4555,26
20250218,122700,1421583220,4555,4555,4555,4555,1658
20250218,122600,1414031030,4555,4555,4555,4555,66
20250218,122500,1413730400,4555,4555,4555,4555,72
20250218,122400,1413402440,4555,4555,4555,4555,1310
20250218,122300,1407435390,4560,4555,4560,4555,1210
20250218,122200,1401917840,4560,4555,4560,4555,1009
20250218,122100,1397321840,4555,4555,4555,4555,299
20250218,122000,1395959895,4555,4555,4555,4555,210
20250218,121900,1395003345,4555,4555,4560,4555,338
20250218,121800,1393463630,4555,4555,4555,4555,218
20250218,121700,1392470640,4555,4555,4560,4555,669
20250218,121600,1389423340,4555,4555,4555,4555,445
20250218,121500,1387396365,4555,4555,4555,4555,1331
20250218,121400,1381333660,4555,4555,4555,4555,1273
20250218,121300,1375535145,4555,4525,4555,4525,9521
20250218,121200,1332265450,4525,4525,4525,4525,50
20250218,121100,1332039200,4525,4525,4525,4525,150
20250218,121000,1331360450,4525,4525,4525,4525,117
20250218,120900,1330831025,4525,4530,4530,4525,1086
20250218,120800,1325915685,4530,4525,4530,4525,2674
20250218,120700,1313815335,4520,4520,4525,4520,588
20250218,120600,1311155075,4520,4520,4520,4520,1693
20250218,120500,1303502715,4515,4520,4520,4515,1594
20250218,120400,1296303555,4520,4520,4520,4515,3482
20250218,120300,1280568095,4525,4525,4525,4525,324
20250218,120200,1279101995,4525,4520,4525,4520,330
20250218,120100,1277609575,4515,4515,4515,4515,40
20250218,120000,1277428975,4515,4515,4515,4515,10
20250218,115900,1277383825,4515,4515,4515,4515,1559
20250218,115800,1270344940,4515,4515,4515,4515,10
20250218,115700,1270299790,4515,4515,4515,4515,4
20250218,115600,1270281730,4515,4515,4515,4515,0
20250218,115500,1270281730,4515,4515,4515,4515,0
20250218,115400,1270281730,4515,4515,4515,4515,164
20250218,115300,1269541270,4515,4520,4520,4515,160
20250218,115200,1268818355,4525,4510,4525,4510,948
20250218,115100,1264533310,4515,4510,4520,4510,402
20250218,115000,1262716760,4515,4505,4520,4505,412
20250218,114900,1260855830,4510,4505,4510,4505,512
20250218,114800,1258549265,4510,4510,4510,4510,44
20250218,114700,1258350825,4515,4510,4515,4510,131
20250218,114600,1257760010,4510,4510,4510,4510,24
20250218,114500,1257651770,4505,4505,4505,4500,36
20250218,114400,1257489650,4510,4510,4515,4505,13
20250218,114300,1257431005,4515,4510,4515,4505,615
20250218,114200,1254657355,4515,4505,4515,4505,886
20250218,114100,1250661495,4510,4500,4520,4500,2612
20250218,114000,1238877740,4495,4495,4505,4495,2483
20250218,113900,1227704425,4500,4495,4500,4495,502
20250218,113800,1225446720,4490,4490,4490,4490,0
20250218,113700,1225446720,4490,4485,4490,4485,754
20250218,113600,1222061635,4485,4490,4490,4485,6
20250218,113500,1222034720,4490,4485,4490,4480,380
20250218,113400,1220329925,4480,4475,4480,4475,469
20250218,113300,1218229310,4475,4470,4475,4465,1108
20250218,113200,1213280330,4465,4475,4475,4465,2350
20250218,113100,1202781400,4480,4480,4480,4480,59
20250218,113000,1202517080,4480,4480,4480,4480,0
20250218,112900,1202517080,4480,4470,4480,4470,952
20250218,112800,1198256880,4470,4475,4475,4470,356
20250218,112700,1196665550,4470,4470,4470,4470,453
20250218,112600,1194640640,4470,4470,4470,4470,1
20250218,112500,1194636170,4470,4475,4475,4470,156
20250218,112400,1193938800,4475,4475,4475,4475,5
20250218,112300,1193916425,4475,4475,4480,4470,1106
20250218,112200,1188969845,4480,4475,4480,4475,44
20250218,112100,1188772730,4470,4470,4470,4470,0
20250218,112000,1188772730,4470,4480,4480,4470,3862
20250218,111900,1171509580,4470,4475,4475,4470,550
20250218,111800,1169048580,4475,4475,4475,4475,1180
20250218,111700,1163768080,4480,4480,4480,4480,0
20250218,111600,1163768080,4480,4480,4480,4480,0
20250218,111500,1163768080,4480,4480,4480,4480,0
20250218,111400,1163768080,4480,4470,4480,4465,653
20250218,111300,1160846630,4470,4470,4470,4470,2200
20250218,111200,1151012630,4470,4475,4475,4470,29
20250218,111100,1150882945,4470,4470,4475,4470,398
20250218,111000,1149102385,4475,4480,4480,4475,307
20250218,110900,1147727530,4485,4475,4485,4475,284
20250218,110800,1146455200,4475,4475,4475,4465,1145
20250218,110700,1141335640,4480,4480,4485,4480,1909
20250218,110600,1132783315,4485,4485,4485,4485,0
20250218,110500,1132783315,4485,4490,4490,4485,597
20250218,110400,1130102810,4490,4485,4500,4485,1838
20250218,110300,1121853000,4480,4485,4490,4475,6471
20250218,110200,1092864860,4485,4475,4485,4475,740
20250218,110100,1089550245,4470,4460,4470,4460,1171
20250218,110000,1084318480,4465,4460,4470,4460,2825
20250218,105900,1071716180,4455,4445,4460,4445,986
20250218,105800,1067326590,4450,4450,4450,4450,179
20250218,105700,1066530040,4450,4450,4450,4445,341
20250218,105600,1065013190,4450,4450,4450,4450,5
20250218,105500,1064990940,4445,4445,4445,4445,0
20250218,105400,1064990940,4445,4445,4445,4445,620
20250218,105300,1062235040,4450,4450,4450,4450,0
20250218,105200,1062235040,4450,4445,4450,4445,1227
20250218,105100,1056775480,4445,4450,4450,4445,1000
20250218,105000,1052329695,4450,4450,4450,4450,0
20250218,104900,1052329695,4450,4455,4460,4450,2468
20250218,104800,1041340010,4455,4450,4455,4445,1100
20250218,104700,1036440370,4450,4450,4450,4450,0
20250218,104600,1036440370,4450,4450,4450,4450,15
20250218,104500,1036373620,4445,4445,4455,4445,789
20250218,104400,1032866430,4445,4445,4445,4445,44
20250218,104300,1032670850,4450,4450,4450,4450,6
20250218,104200,1032644150,4450,4445,4450,4445,140
20250218,104100,1032021345,4445,4440,4445,4440,1742
20250218,104000,1024286810,4445,4445,4445,4445,22
20250218,103900,1024189020,4440,4440,4440,4440,650
20250218,103800,1021303020,4440,4440,4440,4440,1
20250218,103700,1021298580,4440,4440,4440,4440,988
20250218,103600,1016911860,4440,4440,4440,4440,1801
20250218,103500,1008915420,4440,4460,4460,4440,5313
20250218,103400,985284985,4460,4470,4470,4460,3621
20250218,103300,969129405,4470,4470,4470,4470,27
20250218,103200,969008715,4465,4465,4465,4465,0
20250218,103100,969008715,4465,4465,4465,4465,15
20250218,103000,968941740,4465,4465,4465,4465,0
20250218,102900,968941740,4465,4465,4465,4465,200
20250218,102800,968048740,4475,4470,4475,4465,367
20250218,102700,966408265,4470,4455,4470,4455,4632
20250218,102600,945749155,4455,4455,4455,4455,2
20250218,102500,945740245,4455,4455,4455,4455,0
20250218,102400,945740245,4455,4455,4455,4455,200
20250218,102300,944849245,4450,4445,4450,4445,155
20250218,102200,944160250,4445,4445,4445,4445,0
20250218,102100,944160250,4445,4445,4450,4445,2776
20250218,102000,931812265,4450,4450,4450,4445,2122
20250218,101900,922371465,4455,4460,4465,4445,8181
20250218,101800,885973150,4455,4455,4455,4455,100
20250218,101700,885527650,4455,4455,4460,4450,1265
20250218,101600,879892580,4460,4460,4460,4460,1605
20250218,101500,872734280,4460,4455,4460,4450,1844
20250218,101400,864519550,4455,4460,4460,4455,62
20250218,101300,864243335,4460,4445,4460,4445,1235
20250218,101200,858746655,4445,4450,4450,4445,689
20250218,101100,855681950,4450,4460,4460,4450,2599
20250218,101000,844107565,4460,4460,4460,4455,902
20250218,100900,840086775,4460,4455,4460,4455,1997
20250218,100800,831190125,4455,4450,4455,4450,152
20250218,100700,830513430,4455,4455,4455,4455,146
20250218,100600,829863000,4450,4440,4450,4430,5351
20250218,100500,806114525,4440,4445,4445,4440,2952
20250218,100400,793006635,4445,4440,4450,4440,9282
20250218,100300,751783970,4445,4460,4465,4445,13937
20250218,100200,689745795,4460,4465,4465,4460,1690
20250218,100100,682203090,4465,4465,4470,4465,13
20250218,100000,682145015,4470,4475,4475,4460,6818
20250218,095900,651722460,4465,4475,4475,4465,3704
20250218,095800,635167410,4475,4470,4475,4470,437
20250218,095700,633213850,4475,4470,4480,4470,178
20250218,095600,632417980,4470,4475,4480,4470,3856
20250218,095500,615175900,4485,4485,4490,4485,180
20250218,095400,614368560,4485,4490,4490,4470,3249
20250218,095300,599830990,4490,4490,4490,4480,2349
20250218,095200,589295370,4490,4495,4495,4485,4354
20250218,095100,569762085,4490,4490,4495,4490,4193
20250218,095000,550928775,4495,4495,4495,4490,2719
20250218,094900,538708815,4495,4500,4500,4495,960
20250218,094800,534391985,4500,4500,4500,4495,617
20250218,094700,531615990,4495,4505,4505,4495,2905
20250218,094600,518547145,4510,4510,4510,4500,1796
20250218,094500,510464905,4510,4515,4530,4510,1003
20250218,094400,505936210,4510,4510,4510,4505,3424
20250218,094300,490496510,4520,4505,4520,4500,4484
20250218,094200,470302795,4505,4515,4515,4500,8474
20250218,094100,432095595,4520,4525,4525,4520,4992
20250218,094000,409530570,4525,4530,4530,4525,2758
20250218,093900,397050510,4530,4525,4530,4525,945
20250218,093800,392772260,4525,4535,4535,4525,231
20250218,093700,391726975,4525,4530,4530,4525,2505
20250218,093600,380379335,4520,4535,4535,4520,1418
20250218,093500,373954830,4535,4535,4540,4535,273
20250218,093400,372715675,4540,4535,4540,4535,188
20250218,093300,371863035,4535,4535,4535,4530,874
20250218,093200,367903795,4535,4540,4540,4535,228
20250218,093100,366869780,4540,4540,4540,4540,53
20250218,093000,366629160,4540,4540,4540,4540,16
20250218,092900,366556520,4545,4540,4550,4540,1995
20250218,092800,357498970,4540,4540,4540,4535,1645
20250218,092700,350035690,4540,4550,4555,4540,1033
20250218,092600,345337025,4555,4550,4560,4545,4213
20250218,092500,326145580,4550,4545,4555,4545,3553
20250218,092400,309979250,4545,4540,4545,4540,386
20250218,092300,308224945,4535,4525,4535,4525,5915
20250218,092200,281410150,4525,4535,4535,4515,3349
20250218,092100,266269750,4535,4535,4550,4535,9144
20250218,092000,224681760,4530,4515,4540,4510,9222
20250218,091900,182900670,4515,4505,4515,4505,3164
20250218,091800,168625030,4505,4505,4505,4500,495
20250218,091700,166396055,4505,4505,4510,4505,177
20250218,091600,165598665,4505,4495,4510,4490,10520
20250218,091500,118339740,4495,4505,4510,4495,3818
20250218,091400,101159505,4505,4505,4505,4500,1318
20250218,091300,95222115,4510,4515,4515,4505,1973
20250218,091200,86320815,4515,4515,4515,4515,4
20250218,091100,86302755,4520,4515,4520,4510,1223
20250218,091000,80781885,4510,4505,4515,4500,2100
20250218,090900,71315930,4505,4505,4510,4505,1396
20250218,090800,65023440,4510,4525,4525,4510,2534
20250218,090700,53588985,4515,4520,4525,4515,1309
20250218,090600,47669385,4520,4520,4520,4515,257
20250218,090500,46508475,4520,4515,4520,4515,23
20250218,090400,46404625,4515,4520,4525,4515,353
20250218,090300,44810765,4520,4520,4525,4520,1462
20250218,090200,38197785,4520,4515,4525,4515,2477
20250218,090100,27008355,4510,4520,4525,4510,1403
20250218,090000,20669855,4530,4530,4530,4515,4210