KissMeData/039240/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,2276498805,4600,4600,4600,4600,11080
20250219,192500,2276498805,4600,4600,4600,4600,0
20250219,192400,2276498805,4600,4600,4600,4600,0
20250219,192300,2276498805,4600,4600,4600,4600,0
20250219,192200,2276498805,4600,4600,4600,4600,0
20250219,192100,2276498805,4600,4600,4600,4600,0
20250219,192000,2276498805,4600,4600,4600,4600,0
20250219,191900,2276498805,4600,4600,4600,4600,0
20250219,191800,2276498805,4600,4600,4600,4600,0
20250219,191700,2276498805,4600,4600,4600,4600,0
20250219,191600,2276498805,4600,4600,4600,4600,0
20250219,191500,2276498805,4600,4600,4600,4600,0
20250219,191400,2276498805,4600,4600,4600,4600,0
20250219,191300,2276498805,4600,4600,4600,4600,0
20250219,191200,2276498805,4600,4600,4600,4600,0
20250219,191100,2276498805,4600,4600,4600,4600,0
20250219,191000,2276498805,4600,4600,4600,4600,0
20250219,190900,2276498805,4600,4600,4600,4600,0
20250219,190800,2276498805,4600,4600,4600,4600,0
20250219,190700,2276498805,4600,4600,4600,4600,0
20250219,190600,2276498805,4600,4600,4600,4600,0
20250219,190500,2276498805,4600,4600,4600,4600,0
20250219,190400,2276498805,4600,4600,4600,4600,0
20250219,190300,2276498805,4600,4600,4600,4600,0
20250219,190200,2276498805,4600,4600,4600,4600,0
20250219,190100,2276498805,4600,4600,4600,4600,0
20250219,190000,2276498805,4600,4600,4600,4600,0
20250219,185900,2276498805,4600,4600,4600,4600,0
20250219,185800,2276498805,4600,4600,4600,4600,0
20250219,185700,2276498805,4600,4600,4600,4600,0
20250219,185600,2276498805,4600,4600,4600,4600,11080
20250219,185500,2276498805,4600,4600,4600,4600,0
20250219,185400,2276498805,4600,4600,4600,4600,0
20250219,185300,2276498805,4600,4600,4600,4600,0
20250219,185200,2276498805,4600,4600,4600,4600,0
20250219,185100,2276498805,4600,4600,4600,4600,0
20250219,185000,2276498805,4600,4600,4600,4600,0
20250219,184900,2276498805,4600,4600,4600,4600,0
20250219,184800,2276498805,4600,4600,4600,4600,0
20250219,184700,2276498805,4600,4600,4600,4600,0
20250219,184600,2276498805,4600,4600,4600,4600,0
20250219,184500,2276498805,4600,4600,4600,4600,0
20250219,184400,2276498805,4600,4600,4600,4600,0
20250219,184300,2276498805,4600,4600,4600,4600,0
20250219,184200,2276498805,4600,4600,4600,4600,0
20250219,184100,2276498805,4600,4600,4600,4600,0
20250219,184000,2276498805,4600,4600,4600,4600,0
20250219,183900,2276498805,4600,4600,4600,4600,0
20250219,183800,2276498805,4600,4600,4600,4600,0
20250219,183700,2276498805,4600,4600,4600,4600,0
20250219,183600,2276498805,4600,4600,4600,4600,0
20250219,183500,2276498805,4600,4600,4600,4600,0
20250219,183400,2276498805,4600,4600,4600,4600,0
20250219,183300,2276498805,4600,4600,4600,4600,0
20250219,183200,2276498805,4600,4600,4600,4600,0
20250219,183100,2276498805,4600,4600,4600,4600,0
20250219,183000,2276498805,4600,4600,4600,4600,0
20250219,182900,2276498805,4600,4600,4600,4600,0
20250219,182800,2276498805,4600,4600,4600,4600,0
20250219,182700,2276498805,4600,4600,4600,4600,0
20250219,182600,2276498805,4600,4600,4600,4600,11080
20250219,182500,2276498805,4600,4600,4600,4600,0
20250219,182400,2276498805,4600,4600,4600,4600,0
20250219,182300,2276498805,4600,4600,4600,4600,0
20250219,182200,2276498805,4600,4600,4600,4600,0
20250219,182100,2276498805,4600,4600,4600,4600,0
20250219,182000,2276498805,4600,4600,4600,4600,0
20250219,181900,2276498805,4600,4600,4600,4600,0
20250219,181800,2276498805,4600,4600,4600,4600,0
20250219,181700,2276498805,4600,4600,4600,4600,0
20250219,181600,2276498805,4600,4600,4600,4600,0
20250219,181500,2276498805,4600,4600,4600,4600,0
20250219,181400,2276498805,4600,4600,4600,4600,0
20250219,181300,2276498805,4600,4600,4600,4600,0
20250219,181200,2276498805,4600,4600,4600,4600,0
20250219,181100,2276498805,4600,4600,4600,4600,0
20250219,181000,2276498805,4600,4600,4600,4600,0
20250219,180900,2276498805,4600,4600,4600,4600,0
20250219,180800,2276498805,4600,4600,4600,4600,0
20250219,180700,2276498805,4600,4600,4600,4600,0
20250219,180600,2276498805,4600,4600,4600,4600,0
20250219,180500,2276498805,4600,4600,4600,4600,0
20250219,180400,2276498805,4600,4600,4600,4600,0
20250219,180300,2276498805,4600,4600,4600,4600,0
20250219,180200,2276498805,4600,4600,4600,4600,0
20250219,180100,2276498805,4600,4600,4600,4600,0
20250219,180000,2276498805,4600,4600,4600,4600,0
20250219,175900,2276498805,4600,4600,4600,4600,0
20250219,175800,2276498805,4600,4600,4600,4600,0
20250219,175700,2276498805,4600,4600,4600,4600,0
20250219,175600,2276498805,4600,4600,4600,4600,11080
20250219,175500,2276498805,4600,4600,4600,4600,0
20250219,175400,2276498805,4600,4600,4600,4600,0
20250219,175300,2276498805,4600,4600,4600,4600,0
20250219,175200,2276498805,4600,4600,4600,4600,0
20250219,175100,2276498805,4600,4600,4600,4600,0
20250219,175000,2276498805,4600,4600,4600,4600,0
20250219,174900,2276498805,4600,4600,4600,4600,0
20250219,174800,2276498805,4600,4600,4600,4600,0
20250219,174700,2276498805,4600,4600,4600,4600,0
20250219,174600,2276498805,4600,4600,4600,4600,0
20250219,174500,2276498805,4600,4600,4600,4600,0
20250219,174400,2276498805,4600,4600,4600,4600,0
20250219,174300,2276498805,4600,4600,4600,4600,0
20250219,174200,2276498805,4600,4600,4600,4600,0
20250219,174100,2276498805,4600,4600,4600,4600,0
20250219,174000,2276498805,4600,4600,4600,4600,0
20250219,173900,2276498805,4600,4600,4600,4600,0
20250219,173800,2276498805,4600,4600,4600,4600,0
20250219,173700,2276498805,4600,4600,4600,4600,0
20250219,173600,2276498805,4600,4600,4600,4600,0
20250219,173500,2276498805,4600,4600,4600,4600,0
20250219,173400,2276498805,4600,4600,4600,4600,0
20250219,173300,2276498805,4600,4600,4600,4600,0
20250219,173200,2276498805,4600,4600,4600,4600,0
20250219,173100,2276498805,4600,4600,4600,4600,0
20250219,173000,2276498805,4600,4600,4600,4600,0
20250219,172900,2276498805,4600,4600,4600,4600,0
20250219,172800,2276498805,4600,4600,4600,4600,0
20250219,172700,2276498805,4600,4600,4600,4600,0
20250219,172600,2276498805,4600,4600,4600,4600,11080
20250219,172500,2276498805,4600,4600,4600,4600,0
20250219,172400,2276498805,4600,4600,4600,4600,0
20250219,172300,2276498805,4600,4600,4600,4600,0
20250219,172200,2276498805,4600,4600,4600,4600,0
20250219,172100,2276498805,4600,4600,4600,4600,0
20250219,172000,2276498805,4600,4600,4600,4600,0
20250219,171900,2276498805,4600,4600,4600,4600,0
20250219,171800,2276498805,4600,4600,4600,4600,0
20250219,171700,2276498805,4600,4600,4600,4600,0
20250219,171600,2276498805,4600,4600,4600,4600,0
20250219,171500,2276498805,4600,4600,4600,4600,0
20250219,171400,2276498805,4600,4600,4600,4600,0
20250219,171300,2276498805,4600,4600,4600,4600,0
20250219,171200,2276498805,4600,4600,4600,4600,0
20250219,171100,2276498805,4600,4600,4600,4600,0
20250219,171000,2276498805,4600,4600,4600,4600,0
20250219,170900,2276498805,4600,4600,4600,4600,0
20250219,170800,2276498805,4600,4600,4600,4600,0
20250219,170700,2276498805,4600,4600,4600,4600,0
20250219,170600,2276498805,4600,4600,4600,4600,0
20250219,170500,2276498805,4600,4600,4600,4600,0
20250219,170400,2276498805,4600,4600,4600,4600,0
20250219,170300,2276498805,4600,4600,4600,4600,0
20250219,170200,2276498805,4600,4600,4600,4600,0
20250219,170100,2276498805,4600,4600,4600,4600,0
20250219,170000,2276498805,4600,4600,4600,4600,0
20250219,165900,2276498805,4600,4600,4600,4600,0
20250219,165800,2276498805,4600,4600,4600,4600,0
20250219,165700,2276498805,4600,4600,4600,4600,0
20250219,165600,2276498805,4600,4600,4600,4600,11080
20250219,165500,2276498805,4600,4600,4600,4600,0
20250219,165400,2276498805,4600,4600,4600,4600,0
20250219,165300,2276498805,4600,4600,4600,4600,0
20250219,165200,2276498805,4600,4600,4600,4600,0
20250219,165100,2276498805,4600,4600,4600,4600,0
20250219,165000,2276498805,4600,4600,4600,4600,0
20250219,164900,2276498805,4600,4600,4600,4600,0
20250219,164800,2276498805,4600,4600,4600,4600,0
20250219,164700,2276498805,4600,4600,4600,4600,0
20250219,164600,2276498805,4600,4600,4600,4600,0
20250219,164500,2276498805,4600,4600,4600,4600,0
20250219,164400,2276498805,4600,4600,4600,4600,0
20250219,164300,2276498805,4600,4600,4600,4600,0
20250219,164200,2276498805,4600,4600,4600,4600,0
20250219,164100,2276498805,4600,4600,4600,4600,0
20250219,164000,2276498805,4600,4600,4600,4600,0
20250219,163900,2276498805,4600,4600,4600,4600,0
20250219,163800,2276498805,4600,4600,4600,4600,0
20250219,163700,2276498805,4600,4600,4600,4600,0
20250219,163600,2276498805,4600,4600,4600,4600,0
20250219,163500,2276498805,4600,4600,4600,4600,0
20250219,163400,2276498805,4600,4600,4600,4600,0
20250219,163300,2276498805,4600,4600,4600,4600,0
20250219,163200,2276498805,4600,4600,4600,4600,0
20250219,163100,2276498805,4600,4600,4600,4600,0
20250219,163000,2276498805,4600,4600,4600,4600,0
20250219,162900,2276498805,4600,4600,4600,4600,0
20250219,162800,2276498805,4600,4600,4600,4600,0
20250219,162700,2276498805,4600,4600,4600,4600,0
20250219,162600,2276498805,4600,4600,4600,4600,11080
20250219,162500,2276498805,4600,4600,4600,4600,0
20250219,162400,2276498805,4600,4600,4600,4600,0
20250219,162300,2276498805,4600,4600,4600,4600,0
20250219,162200,2276498805,4600,4600,4600,4600,0
20250219,162100,2276498805,4600,4600,4600,4600,0
20250219,162000,2276498805,4600,4600,4600,4600,0
20250219,161900,2276498805,4600,4600,4600,4600,0
20250219,161800,2276498805,4600,4600,4600,4600,0
20250219,161700,2276498805,4600,4600,4600,4600,0
20250219,161600,2276498805,4600,4600,4600,4600,0
20250219,161500,2276498805,4600,4600,4600,4600,0
20250219,161400,2276498805,4600,4600,4600,4600,0
20250219,161300,2276498805,4600,4600,4600,4600,0
20250219,161200,2276498805,4600,4600,4600,4600,0
20250219,161100,2276498805,4600,4600,4600,4600,0
20250219,161000,2276498805,4600,4600,4600,4600,0
20250219,160900,2276498805,4600,4600,4600,4600,0
20250219,160800,2276498805,4600,4600,4600,4600,0
20250219,160700,2276498805,4600,4600,4600,4600,0
20250219,160600,2276498805,4600,4600,4600,4600,0
20250219,160500,2276498805,4600,4600,4600,4600,0
20250219,160400,2276498805,4600,4600,4600,4600,0
20250219,160300,2276498805,4600,4600,4600,4600,0
20250219,160200,2276498805,4600,4600,4600,4600,0
20250219,160100,2276498805,4600,4600,4600,4600,0
20250219,160000,2276498805,4600,4600,4600,4600,0
20250219,155900,2276498805,4600,4600,4600,4600,0
20250219,155800,2276498805,4600,4600,4600,4600,0
20250219,155700,2276498805,4600,4600,4600,4600,0
20250219,155600,2276498805,4600,4600,4600,4600,11080
20250219,155500,2276498805,4600,4600,4600,4600,0
20250219,155400,2276498805,4600,4600,4600,4600,0
20250219,155300,2276498805,4600,4600,4600,4600,0
20250219,155200,2276498805,4600,4600,4600,4600,0
20250219,155100,2276498805,4600,4600,4600,4600,0
20250219,155000,2276498805,4600,4600,4600,4600,0
20250219,154900,2276498805,4600,4600,4600,4600,0
20250219,154800,2276498805,4600,4600,4600,4600,0
20250219,154700,2276498805,4600,4600,4600,4600,0
20250219,154600,2276498805,4600,4600,4600,4600,0
20250219,154500,2276498805,4600,4600,4600,4600,0
20250219,154400,2276498805,4600,4600,4600,4600,0
20250219,154300,2276498805,4600,4600,4600,4600,0
20250219,154200,2276498805,4600,4600,4600,4600,0
20250219,154100,2276498805,4600,4600,4600,4600,0
20250219,154000,2276498805,4600,4600,4600,4600,0
20250219,153900,2276498805,4600,4600,4600,4600,0
20250219,153800,2276498805,4600,4600,4600,4600,0
20250219,153700,2276498805,4600,4600,4600,4600,0
20250219,153600,2276498805,4600,4600,4600,4600,0
20250219,153500,2276498805,4600,4600,4600,4600,0
20250219,153400,2276498805,4600,4600,4600,4600,0
20250219,153300,2276498805,4600,4600,4600,4600,0
20250219,153200,2276498805,4600,4600,4600,4600,0
20250219,153100,2276498805,4600,4600,4600,4600,0
20250219,153000,2276498805,4600,4600,4600,4600,11080
20250219,152900,2225530805,4615,4615,4615,4615,0
20250219,152800,2225530805,4615,4615,4615,4615,0
20250219,152700,2225530805,4615,4615,4615,4615,0
20250219,152600,2225530805,4615,4615,4615,4615,0
20250219,152500,2225530805,4615,4615,4615,4615,0
20250219,152400,2225530805,4615,4615,4615,4615,0
20250219,152300,2225530805,4615,4615,4615,4615,0
20250219,152200,2225530805,4615,4615,4615,4615,0
20250219,152100,2225530805,4615,4615,4615,4615,0
20250219,152000,2225530805,4615,4615,4615,4615,0
20250219,151900,2225530805,4615,4625,4625,4610,5208
20250219,151800,2201473655,4625,4635,4640,4625,3608
20250219,151700,2184749295,4640,4635,4640,4635,2322
20250219,151600,2173983785,4625,4630,4640,4625,1756
20250219,151500,2165854055,4630,4645,4650,4630,8602
20250219,151400,2125968575,4645,4630,4645,4630,4524
20250219,151300,2104959365,4630,4605,4645,4605,26193
20250219,151200,1984088535,4600,4605,4610,4600,19745
20250219,151100,1893159470,4605,4600,4605,4600,11103
20250219,151000,1842033780,4595,4590,4600,4590,4078
20250219,150900,1823289725,4590,4590,4590,4585,1943
20250219,150800,1814380575,4590,4590,4590,4585,2349
20250219,150700,1803608670,4585,4585,4590,4585,431
20250219,150600,1801631535,4585,4585,4590,4585,634
20250219,150500,1798724635,4580,4595,4605,4580,11793
20250219,150400,1744505270,4595,4580,4595,4580,5412
20250219,150300,1719706455,4575,4575,4575,4575,500
20250219,150200,1717418955,4575,4570,4575,4570,1997
20250219,150100,1708291430,4570,4575,4580,4570,367
20250219,150000,1706613740,4575,4585,4585,4575,1165
20250219,145900,1701283085,4575,4585,4600,4575,12208
20250219,145800,1645260265,4580,4570,4585,4570,9437
20250219,145700,1602042635,4565,4570,4570,4565,230
20250219,145600,1600992435,4570,4560,4570,4555,4519
20250219,145500,1580375520,4560,4555,4560,4555,221
20250219,145400,1579368310,4555,4550,4555,4550,625
20250219,145300,1576521560,4555,4555,4555,4555,20
20250219,145200,1576430460,4555,4555,4555,4555,12
20250219,145100,1576375800,4550,4550,4550,4550,0
20250219,145000,1576375800,4550,4555,4565,4550,2205
20250219,144900,1566329615,4555,4550,4555,4550,905
20250219,144800,1562207790,4555,4550,4555,4550,320
20250219,144700,1560751785,4550,4550,4550,4550,1443
20250219,144600,1554186135,4550,4550,4550,4550,11
20250219,144500,1554136085,4550,4545,4550,4545,246
20250219,144400,1553016840,4545,4535,4545,4535,905
20250219,144300,1548905265,4535,4540,4540,4535,321
20250219,144200,1547448485,4540,4540,4540,4540,411
20250219,144100,1545582545,4545,4545,4545,4545,483
20250219,144000,1543387310,4545,4545,4545,4545,6
20250219,143900,1543360040,4540,4540,4540,4540,0
20250219,143800,1543360040,4540,4540,4540,4540,705
20250219,143700,1540159340,4540,4545,4545,4540,6
20250219,143600,1540132085,4550,4545,4550,4545,219
20250219,143500,1539135735,4550,4550,4550,4550,0
20250219,143400,1539135735,4550,4540,4550,4540,78
20250219,143300,1538780875,4550,4540,4550,4540,1262
20250219,143200,1533039375,4545,4545,4545,4545,215
20250219,143100,1532062200,4550,4550,4550,4550,15
20250219,143000,1531993950,4550,4545,4550,4545,1004
20250219,142900,1527430755,4545,4540,4545,4540,1022
20250219,142800,1522790850,4535,4540,4540,4535,425
20250219,142700,1520862925,4535,4535,4535,4535,0
20250219,142600,1520862925,4535,4535,4535,4535,88
20250219,142500,1520463845,4540,4540,4540,4540,25
20250219,142400,1520350345,4540,4535,4540,4535,6
20250219,142300,1520323110,4540,4540,4540,4540,23
20250219,142200,1520218690,4540,4540,4540,4540,24
20250219,142100,1520109730,4540,4540,4540,4540,17
20250219,142000,1520032550,4540,4530,4540,4530,6
20250219,141900,1520005360,4530,4530,4530,4530,225
20250219,141800,1518986110,4535,4535,4535,4535,848
20250219,141700,1515140430,4535,4535,4535,4535,0
20250219,141600,1515140430,4535,4535,4535,4535,576
20250219,141500,1512528270,4530,4530,4530,4530,0
20250219,141400,1512528270,4530,4540,4540,4530,235
20250219,141300,1511463695,4540,4535,4540,4535,57
20250219,141200,1511204925,4540,4535,4540,4525,23
20250219,141100,1511100700,4540,4545,4545,4530,1758
20250219,141000,1503129025,4550,4545,4550,4545,2
20250219,140900,1503119930,4545,4550,4550,4545,496
20250219,140800,1500863965,4550,4550,4550,4550,0
20250219,140700,1500863965,4550,4555,4565,4550,29
20250219,140600,1500731865,4560,4555,4560,4555,4730
20250219,140500,1479165390,4550,4550,4550,4550,0
20250219,140400,1479165390,4550,4555,4555,4550,19
20250219,140300,1479078895,4550,4550,4550,4550,0
20250219,140200,1479078895,4550,4550,4550,4550,20
20250219,140100,1478987895,4550,4550,4550,4550,100
20250219,140000,1478532895,4555,4555,4555,4555,1
20250219,135900,1478528340,4555,4555,4560,4555,877
20250219,135800,1474533595,4555,4555,4555,4555,0
20250219,135700,1474533595,4555,4550,4555,4550,1221
20250219,135600,1468976950,4550,4550,4550,4550,580
20250219,135500,1466337950,4550,4550,4550,4550,6
20250219,135400,1466310650,4555,4555,4555,4555,16
20250219,135300,1466237770,4555,4555,4555,4555,0
20250219,135200,1466237770,4555,4550,4555,4550,251
20250219,135100,1465095715,4555,4555,4555,4555,0
20250219,135000,1465095715,4555,4555,4555,4555,102
20250219,134900,1464631105,4555,4555,4555,4550,82
20250219,134800,1464257750,4550,4550,4550,4550,199
20250219,134700,1463352300,4550,4545,4550,4540,94
20250219,134600,1462925320,4550,4545,4550,4545,101
20250219,134500,1462465925,4545,4545,4550,4545,127
20250219,134400,1461888585,4550,4550,4550,4550,0
20250219,134300,1461888585,4550,4550,4550,4550,0
20250219,134200,1461888585,4550,4550,4550,4550,1
20250219,134100,1461884035,4545,4530,4550,4530,552
20250219,134000,1459375955,4530,4530,4530,4530,0
20250219,133900,1459375955,4530,4530,4535,4530,62
20250219,133800,1459094800,4540,4530,4540,4530,1539
20250219,133700,1452123120,4535,4535,4540,4530,925
20250219,133600,1447929245,4535,4535,4535,4535,281
20250219,133500,1446654910,4540,4540,4540,4540,302
20250219,133400,1445283830,4545,4545,4545,4545,0
20250219,133300,1445283830,4545,4545,4545,4545,10
20250219,133200,1445238380,4545,4545,4545,4545,0
20250219,133100,1445238380,4545,4545,4545,4545,0
20250219,133000,1445238380,4545,4545,4545,4540,37
20250219,132900,1445070370,4540,4530,4545,4530,1277
20250219,132800,1439274235,4535,4540,4540,4535,464
20250219,132700,1437169320,4540,4545,4550,4540,505
20250219,132600,1434876030,4545,4550,4550,4535,745
20250219,132500,1431492605,4550,4545,4550,4545,3
20250219,132400,1431478965,4550,4550,4550,4550,3
20250219,132300,1431465315,4550,4545,4550,4545,40
20250219,132200,1431283325,4545,4550,4550,4540,357
20250219,132100,1429662485,4550,4545,4550,4545,3007
20250219,132000,1415995635,4550,4550,4560,4550,8370
20250219,131900,1377891250,4550,4550,4550,4550,714
20250219,131800,1374642550,4550,4550,4550,4550,1150
20250219,131700,1369410050,4550,4555,4555,4550,121
20250219,131600,1368858900,4555,4555,4555,4555,25
20250219,131500,1368745025,4555,4550,4555,4550,1111
20250219,131400,1363687675,4550,4555,4555,4545,2159
20250219,131300,1353863725,4550,4555,4555,4550,745
20250219,131200,1350472750,4545,4545,4550,4545,1839
20250219,131100,1342107040,4545,4545,4545,4540,1054
20250219,131000,1337317100,4540,4540,4540,4540,202
20250219,130900,1336400020,4540,4540,4540,4540,149
20250219,130800,1335723560,4540,4540,4540,4540,0
20250219,130700,1335723560,4540,4540,4540,4540,0
20250219,130600,1335723560,4540,4540,4540,4540,0
20250219,130500,1335723560,4540,4540,4540,4540,1
20250219,130400,1335719020,4540,4535,4550,4535,3087
20250219,130300,1321710195,4535,4525,4535,4525,445
20250219,130200,1319695860,4520,4520,4520,4520,678
20250219,130100,1316631300,4525,4530,4530,4525,2690
20250219,130000,1304456855,4535,4535,4535,4535,0
20250219,125900,1304456855,4535,4535,4535,4535,0
20250219,125800,1304456855,4535,4535,4535,4535,21
20250219,125700,1304361620,4530,4530,4535,4530,1308
20250219,125600,1298435565,4530,4540,4540,4530,372
20250219,125500,1296747185,4540,4540,4540,4540,0
20250219,125400,1296747185,4540,4540,4540,4540,310
20250219,125300,1295339785,4545,4545,4545,4545,0
20250219,125200,1295339785,4545,4545,4545,4545,0
20250219,125100,1295339785,4545,4540,4545,4535,2608
20250219,125000,1283505830,4535,4535,4535,4535,19
20250219,124900,1283419665,4540,4540,4540,4540,1146
20250219,124800,1278216825,4545,4545,4545,4545,2
20250219,124700,1278207735,4545,4550,4550,4545,1458
20250219,124600,1271574085,4555,4555,4555,4555,0
20250219,124500,1271574085,4555,4560,4560,4550,1697
20250219,124400,1263841950,4555,4545,4555,4545,11713
20250219,124300,1210507670,4540,4540,4540,4540,902
20250219,124200,1206412590,4550,4545,4550,4540,715
20250219,124100,1203163655,4545,4540,4545,4540,1085
20250219,124000,1198233590,4540,4535,4540,4535,2297
20250219,123900,1187806210,4535,4530,4535,4530,1249
20250219,123800,1182142115,4535,4530,4540,4530,1352
20250219,123700,1176010670,4530,4535,4535,4530,388
20250219,123600,1174252030,4535,4530,4535,4530,1440
20250219,123500,1167725205,4530,4515,4530,4515,5018
20250219,123400,1145009820,4525,4510,4530,4510,2223
20250219,123300,1134950500,4505,4505,4505,4505,2161
20250219,123200,1125215195,4505,4505,4505,4505,202
20250219,123100,1124305185,4505,4505,4505,4505,0
20250219,123000,1124305185,4505,4505,4505,4505,99
20250219,122900,1123859190,4505,4515,4515,4505,158
20250219,122800,1123145830,4515,4515,4515,4515,0
20250219,122700,1123145830,4515,4510,4515,4510,335
20250219,122600,1121634805,4510,4510,4510,4510,0
20250219,122500,1121634805,4510,4510,4510,4510,0
20250219,122400,1121634805,4510,4510,4510,4510,21
20250219,122300,1121540095,4510,4510,4510,4510,0
20250219,122200,1121540095,4510,4510,4510,4510,0
20250219,122100,1121540095,4510,4510,4510,4510,825
20250219,122000,1117819345,4510,4510,4510,4510,200
20250219,121900,1116917345,4515,4515,4515,4515,1333
20250219,121800,1110898850,4520,4520,4520,4520,0
20250219,121700,1110898850,4520,4515,4520,4515,511
20250219,121600,1108591680,4520,4520,4520,4520,5
20250219,121500,1108569080,4520,4520,4520,4520,0
20250219,121400,1108569080,4520,4520,4520,4520,0
20250219,121300,1108569080,4520,4520,4520,4520,121
20250219,121200,1108022160,4520,4520,4520,4520,0
20250219,121100,1108022160,4520,4525,4530,4520,57
20250219,121000,1107764445,4525,4520,4525,4520,73
20250219,120900,1107434370,4525,4525,4525,4525,0
20250219,120800,1107434370,4525,4525,4525,4525,162
20250219,120700,1106701320,4525,4520,4525,4520,102
20250219,120600,1106239805,4520,4520,4520,4520,100
20250219,120500,1105787805,4520,4520,4520,4520,331
20250219,120400,1104291685,4520,4520,4520,4520,1801
20250219,120300,1096151165,4520,4515,4520,4515,25
20250219,120200,1096038200,4510,4515,4515,4510,295
20250219,120100,1094706290,4515,4515,4520,4510,1824
20250219,120000,1086470930,4515,4500,4515,4500,3206
20250219,115900,1072036365,4500,4510,4510,4500,3307
20250219,115800,1057134105,4515,4515,4515,4515,0
20250219,115700,1057134105,4515,4515,4515,4515,107
20250219,115600,1056651000,4515,4520,4520,4515,495
20250219,115500,1054416065,4520,4520,4520,4520,618
20250219,115400,1051622705,4520,4520,4520,4520,442
20250219,115300,1049624865,4520,4520,4520,4520,3
20250219,115200,1049611305,4515,4520,4520,4515,1064
20250219,115100,1044807295,4520,4520,4525,4520,104
20250219,115000,1044337110,4520,4520,4520,4520,10
20250219,114900,1044291910,4515,4515,4520,4515,66
20250219,114800,1043993895,4515,4515,4515,4515,0
20250219,114700,1043993895,4515,4515,4515,4515,0
20250219,114600,1043993895,4515,4530,4530,4515,706
20250219,114500,1040806240,4530,4520,4530,4520,748
20250219,114400,1037424880,4520,4520,4520,4520,2
20250219,114300,1037415840,4520,4520,4520,4520,10
20250219,114200,1037370640,4520,4525,4525,4520,3431
20250219,114100,1021861820,4525,4525,4525,4525,520
20250219,114000,1019508820,4520,4520,4520,4520,2974
20250219,113900,1006066340,4520,4515,4520,4515,443
20250219,113800,1004063985,4515,4515,4515,4515,5
20250219,113700,1004041410,4515,4515,4515,4515,234
20250219,113600,1002984900,4515,4515,4515,4515,6
20250219,113500,1002957810,4515,4515,4515,4515,0
20250219,113400,1002957810,4515,4520,4520,4515,472
20250219,113300,1000826685,4515,4515,4515,4515,49
20250219,113200,1000605450,4515,4515,4515,4515,13
20250219,113100,1000546755,4515,4515,4515,4515,20
20250219,113000,1000456455,4515,4515,4515,4515,0
20250219,112900,1000456455,4515,4515,4515,4515,20
20250219,112800,1000366155,4515,4515,4515,4510,1627
20250219,112700,993023545,4510,4510,4510,4510,2
20250219,112600,993014525,4515,4515,4515,4515,0
20250219,112500,993014525,4515,4505,4515,4505,1030
20250219,112400,988365450,4505,4505,4505,4505,2
20250219,112300,988356440,4510,4510,4510,4510,20
20250219,112200,988266240,4510,4510,4510,4510,0
20250219,112100,988266240,4510,4510,4510,4510,1
20250219,112000,988261730,4510,4510,4510,4510,2366
20250219,111900,977591070,4510,4510,4510,4510,1109
20250219,111800,972589480,4515,4515,4515,4515,0
20250219,111700,972589480,4515,4515,4515,4515,0
20250219,111600,972589480,4515,4515,4515,4515,26
20250219,111500,972472090,4505,4505,4505,4505,0
20250219,111400,972472090,4505,4510,4510,4505,491
20250219,111300,970258080,4515,4515,4515,4515,1
20250219,111200,970253565,4515,4515,4515,4515,618
20250219,111100,967463295,4515,4515,4515,4515,500
20250219,111000,965205795,4520,4515,4520,4515,85
20250219,110900,964821845,4520,4510,4520,4510,1341
20250219,110800,958767650,4515,4515,4515,4515,0
20250219,110700,958767650,4515,4515,4515,4515,2
20250219,110600,958758620,4505,4505,4505,4505,647
20250219,110500,955843885,4510,4510,4510,4510,0
20250219,110400,955843885,4510,4510,4510,4505,1494
20250219,110300,949107300,4515,4515,4515,4515,1
20250219,110200,949102785,4520,4520,4520,4515,1063
20250219,110100,944303150,4520,4505,4520,4505,2950
20250219,110000,930988300,4505,4510,4510,4500,1807
20250219,105900,922852710,4510,4510,4510,4510,5
20250219,105800,922830160,4500,4500,4500,4500,0
20250219,105700,922830160,4500,4505,4505,4500,1692
20250219,105600,915214820,4505,4505,4505,4505,57
20250219,105500,914958035,4505,4505,4505,4505,444
20250219,105400,912957815,4500,4505,4505,4500,3
20250219,105300,912944305,4505,4505,4505,4505,3
20250219,105200,912930790,4505,4505,4505,4505,0
20250219,105100,912930790,4505,4505,4505,4505,858
20250219,105000,909065500,4505,4510,4510,4505,201
20250219,104900,908158995,4510,4505,4510,4505,208
20250219,104800,907220955,4505,4505,4505,4505,1
20250219,104700,907216450,4500,4500,4500,4500,0
20250219,104600,907216450,4500,4505,4505,4500,123
20250219,104500,906662445,4510,4505,4510,4505,14
20250219,104400,906599310,4500,4500,4500,4500,114
20250219,104300,906086310,4510,4505,4510,4505,12
20250219,104200,906032205,4500,4500,4500,4500,0
20250219,104100,906032205,4500,4515,4515,4500,1780
20250219,104000,898010730,4515,4515,4515,4515,1802
20250219,103900,889874700,4515,4505,4520,4505,1277
20250219,103800,884112860,4505,4510,4510,4505,34
20250219,103700,883959575,4515,4510,4515,4510,3
20250219,103600,883946040,4515,4510,4515,4500,2329
20250219,103500,873436305,4515,4515,4515,4515,253
20250219,103400,872294010,4515,4510,4515,4510,753
20250219,103300,868897955,4510,4500,4510,4500,971
20250219,103200,864521870,4500,4500,4500,4500,611
20250219,103100,861772370,4495,4500,4500,4495,529
20250219,103000,859394165,4500,4500,4500,4500,257
20250219,102900,858237665,4505,4505,4510,4500,655
20250219,102800,855287035,4500,4495,4510,4495,1201
20250219,102700,849883525,4490,4490,4490,4490,2
20250219,102600,849874545,4490,4490,4490,4490,689
20250219,102500,846780935,4490,4490,4490,4490,1
20250219,102400,846776445,4490,4490,4490,4490,4999
20250219,102300,824330935,4490,4490,4490,4490,0
20250219,102200,824330935,4490,4495,4495,4490,2602
20250219,102100,812645940,4510,4510,4510,4510,0
20250219,102000,812645940,4510,4490,4510,4490,1051
20250219,101900,807926930,4485,4485,4485,4480,1747
20250219,101800,800099430,4485,4490,4490,4485,2800
20250219,101700,787540645,4490,4490,4490,4490,700
20250219,101600,784397645,4495,4495,4495,4490,5500
20250219,101500,759692595,4495,4495,4495,4495,532
20250219,101400,757301255,4500,4500,4500,4500,13
20250219,101300,757242755,4510,4510,4510,4510,10
20250219,101200,757197655,4510,4510,4510,4510,102
20250219,101100,756737635,4500,4495,4500,4490,785
20250219,101000,753206000,4495,4490,4495,4490,301
20250219,100900,751854005,4495,4495,4495,4495,93
20250219,100800,751435970,4490,4490,4490,4490,1
20250219,100700,751431480,4490,4490,4490,4490,0
20250219,100600,751431480,4490,4490,4490,4490,76
20250219,100500,751090240,4490,4490,4490,4490,1478
20250219,100400,744454020,4490,4495,4495,4490,847
20250219,100300,740649765,4500,4515,4515,4500,8481
20250219,100200,702473065,4520,4525,4530,4520,314
20250219,100100,701052615,4525,4515,4525,4515,268
20250219,100000,699841225,4515,4515,4515,4515,120
20250219,095900,699299425,4515,4520,4520,4515,372
20250219,095800,697619825,4530,4525,4530,4520,18
20250219,095700,697538375,4530,4535,4535,4530,167
20250219,095600,696781860,4535,4520,4535,4520,799
20250219,095500,693168740,4515,4500,4515,4500,639
20250219,095400,690285895,4505,4500,4505,4500,131
20250219,095300,689695800,4500,4500,4500,4500,769
20250219,095200,686235300,4505,4505,4505,4505,378
20250219,095100,684532410,4505,4515,4515,4505,718
20250219,095000,681294855,4520,4515,4520,4515,206
20250219,094900,680364490,4510,4515,4515,4510,69
20250219,094800,680053090,4520,4520,4520,4520,418
20250219,094700,678163730,4520,4525,4525,4520,54
20250219,094600,677919600,4525,4535,4535,4525,3127
20250219,094500,663758115,4535,4540,4540,4535,45
20250219,094400,663553945,4530,4525,4540,4525,255
20250219,094300,662398905,4525,4525,4525,4525,501
20250219,094200,660131880,4525,4525,4525,4525,901
20250219,094100,656054855,4525,4530,4530,4525,986
20250219,094000,651592690,4530,4535,4535,4530,491
20250219,093900,649368190,4550,4545,4550,4535,2056
20250219,093800,640026140,4545,4545,4550,4545,1387
20250219,093700,633721725,4535,4535,4540,4535,1483
20250219,093600,626995815,4540,4510,4545,4510,5272
20250219,093500,603093590,4515,4495,4515,4495,7402
20250219,093400,569754960,4500,4490,4500,4485,3565
20250219,093300,553741180,4490,4480,4490,4480,1309
20250219,093200,547871710,4480,4485,4485,4480,649
20250219,093100,544962920,4485,4490,4490,4485,1937
20250219,093000,536275465,4490,4490,4490,4490,2344
20250219,092900,525750905,4490,4490,4490,4490,1085
20250219,092800,520879255,4485,4485,4485,4485,866
20250219,092700,516995245,4480,4485,4485,4480,109
20250219,092600,516506915,4485,4485,4490,4485,14
20250219,092500,516444070,4485,4485,4485,4480,687
20250219,092400,513362890,4485,4475,4485,4475,6353
20250219,092300,484911020,4480,4475,4480,4475,752
20250219,092200,481545070,4475,4475,4475,4475,310
20250219,092100,480157820,4470,4470,4470,4470,362
20250219,092000,478539680,4470,4475,4475,4465,1776
20250219,091900,470600085,4475,4465,4475,4465,6142
20250219,091800,443165380,4465,4460,4470,4460,463
20250219,091700,441099680,4460,4470,4470,4450,4083
20250219,091600,422905730,4470,4470,4470,4460,27
20250219,091500,422785250,4460,4450,4460,4450,4158
20250219,091400,404278580,4450,4465,4465,4450,7499
20250219,091300,370855710,4465,4465,4470,4465,125
20250219,091200,370297540,4470,4470,4475,4460,3180
20250219,091100,356103710,4465,4460,4475,4460,6412
20250219,091000,327465030,4460,4460,4460,4455,3727
20250219,090900,310848705,4460,4475,4475,4460,6122
20250219,090800,283497800,4475,4480,4480,4475,4453
20250219,090700,263563505,4485,4480,4485,4480,1459
20250219,090600,257026225,4480,4500,4500,4480,6904
20250219,090500,226037145,4500,4495,4510,4490,4040
20250219,090400,207892970,4490,4490,4575,4490,16311
20250219,090300,134538915,4490,4505,4510,4490,3718
20250219,090200,117818285,4515,4500,4515,4500,2785
20250219,090100,105285485,4500,4515,4520,4500,13003
20250219,090000,46676585,4520,4530,4530,4515,10283