KissMeData/042510/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,596466545,2150,2150,2150,2150,446
20250219,192800,596466545,2150,2150,2150,2150,0
20250219,192700,596466545,2150,2150,2150,2150,0
20250219,192600,596466545,2150,2150,2150,2150,0
20250219,192500,596466545,2150,2150,2150,2150,0
20250219,192400,596466545,2150,2150,2150,2150,0
20250219,192300,596466545,2150,2150,2150,2150,0
20250219,192200,596466545,2150,2150,2150,2150,0
20250219,192100,596466545,2150,2150,2150,2150,0
20250219,192000,596466545,2150,2150,2150,2150,0
20250219,191900,596466545,2150,2150,2150,2150,0
20250219,191800,596466545,2150,2150,2150,2150,0
20250219,191700,596466545,2150,2150,2150,2150,0
20250219,191600,596466545,2150,2150,2150,2150,0
20250219,191500,596466545,2150,2150,2150,2150,0
20250219,191400,596466545,2150,2150,2150,2150,0
20250219,191300,596466545,2150,2150,2150,2150,0
20250219,191200,596466545,2150,2150,2150,2150,0
20250219,191100,596466545,2150,2150,2150,2150,0
20250219,191000,596466545,2150,2150,2150,2150,0
20250219,190900,596466545,2150,2150,2150,2150,0
20250219,190800,596466545,2150,2150,2150,2150,0
20250219,190700,596466545,2150,2150,2150,2150,0
20250219,190600,596466545,2150,2150,2150,2150,0
20250219,190500,596466545,2150,2150,2150,2150,0
20250219,190400,596466545,2150,2150,2150,2150,0
20250219,190300,596466545,2150,2150,2150,2150,0
20250219,190200,596466545,2150,2150,2150,2150,0
20250219,190100,596466545,2150,2150,2150,2150,0
20250219,190000,596466545,2150,2150,2150,2150,0
20250219,185900,596466545,2150,2150,2150,2150,446
20250219,185800,596466545,2150,2150,2150,2150,0
20250219,185700,596466545,2150,2150,2150,2150,0
20250219,185600,596466545,2150,2150,2150,2150,0
20250219,185500,596466545,2150,2150,2150,2150,0
20250219,185400,596466545,2150,2150,2150,2150,0
20250219,185300,596466545,2150,2150,2150,2150,0
20250219,185200,596466545,2150,2150,2150,2150,0
20250219,185100,596466545,2150,2150,2150,2150,0
20250219,185000,596466545,2150,2150,2150,2150,0
20250219,184900,596466545,2150,2150,2150,2150,0
20250219,184800,596466545,2150,2150,2150,2150,0
20250219,184700,596466545,2150,2150,2150,2150,0
20250219,184600,596466545,2150,2150,2150,2150,0
20250219,184500,596466545,2150,2150,2150,2150,0
20250219,184400,596466545,2150,2150,2150,2150,0
20250219,184300,596466545,2150,2150,2150,2150,0
20250219,184200,596466545,2150,2150,2150,2150,0
20250219,184100,596466545,2150,2150,2150,2150,0
20250219,184000,596466545,2150,2150,2150,2150,0
20250219,183900,596466545,2150,2150,2150,2150,0
20250219,183800,596466545,2150,2150,2150,2150,0
20250219,183700,596466545,2150,2150,2150,2150,0
20250219,183600,596466545,2150,2150,2150,2150,0
20250219,183500,596466545,2150,2150,2150,2150,0
20250219,183400,596466545,2150,2150,2150,2150,0
20250219,183300,596466545,2150,2150,2150,2150,0
20250219,183200,596466545,2150,2150,2150,2150,0
20250219,183100,596466545,2150,2150,2150,2150,0
20250219,183000,596466545,2150,2150,2150,2150,0
20250219,182900,596466545,2150,2150,2150,2150,446
20250219,182800,596466545,2150,2150,2150,2150,0
20250219,182700,596466545,2150,2150,2150,2150,0
20250219,182600,596466545,2150,2150,2150,2150,0
20250219,182500,596466545,2150,2150,2150,2150,0
20250219,182400,596466545,2150,2150,2150,2150,0
20250219,182300,596466545,2150,2150,2150,2150,0
20250219,182200,596466545,2150,2150,2150,2150,0
20250219,182100,596466545,2150,2150,2150,2150,0
20250219,182000,596466545,2150,2150,2150,2150,0
20250219,181900,596466545,2150,2150,2150,2150,0
20250219,181800,596466545,2150,2150,2150,2150,0
20250219,181700,596466545,2150,2150,2150,2150,0
20250219,181600,596466545,2150,2150,2150,2150,0
20250219,181500,596466545,2150,2150,2150,2150,0
20250219,181400,596466545,2150,2150,2150,2150,0
20250219,181300,596466545,2150,2150,2150,2150,0
20250219,181200,596466545,2150,2150,2150,2150,0
20250219,181100,596466545,2150,2150,2150,2150,0
20250219,181000,596466545,2150,2150,2150,2150,0
20250219,180900,596466545,2150,2150,2150,2150,0
20250219,180800,596466545,2150,2150,2150,2150,0
20250219,180700,596466545,2150,2150,2150,2150,0
20250219,180600,596466545,2150,2150,2150,2150,0
20250219,180500,596466545,2150,2150,2150,2150,0
20250219,180400,596466545,2150,2150,2150,2150,0
20250219,180300,596466545,2150,2150,2150,2150,0
20250219,180200,596466545,2150,2150,2150,2150,0
20250219,180100,596466545,2150,2150,2150,2150,0
20250219,180000,596466545,2150,2150,2150,2150,0
20250219,175900,596466545,2150,2150,2150,2150,446
20250219,175800,596466545,2150,2150,2150,2150,0
20250219,175700,596466545,2150,2150,2150,2150,0
20250219,175600,596466545,2150,2150,2150,2150,0
20250219,175500,596466545,2150,2150,2150,2150,0
20250219,175400,596466545,2150,2150,2150,2150,0
20250219,175300,596466545,2150,2150,2150,2150,0
20250219,175200,596466545,2150,2150,2150,2150,0
20250219,175100,596466545,2150,2150,2150,2150,0
20250219,175000,596466545,2150,2150,2150,2150,0
20250219,174900,596466545,2150,2150,2150,2150,0
20250219,174800,596466545,2150,2150,2150,2150,0
20250219,174700,596466545,2150,2150,2150,2150,0
20250219,174600,596466545,2150,2150,2150,2150,0
20250219,174500,596466545,2150,2150,2150,2150,0
20250219,174400,596466545,2150,2150,2150,2150,0
20250219,174300,596466545,2150,2150,2150,2150,0
20250219,174200,596466545,2150,2150,2150,2150,0
20250219,174100,596466545,2150,2150,2150,2150,0
20250219,174000,596466545,2150,2150,2150,2150,0
20250219,173900,596466545,2150,2150,2150,2150,0
20250219,173800,596466545,2150,2150,2150,2150,0
20250219,173700,596466545,2150,2150,2150,2150,0
20250219,173600,596466545,2150,2150,2150,2150,0
20250219,173500,596466545,2150,2150,2150,2150,0
20250219,173400,596466545,2150,2150,2150,2150,0
20250219,173300,596466545,2150,2150,2150,2150,0
20250219,173200,596466545,2150,2150,2150,2150,0
20250219,173100,596466545,2150,2150,2150,2150,0
20250219,173000,596466545,2150,2150,2150,2150,0
20250219,172900,596466545,2150,2150,2150,2150,446
20250219,172800,596466545,2150,2150,2150,2150,0
20250219,172700,596466545,2150,2150,2150,2150,0
20250219,172600,596466545,2150,2150,2150,2150,0
20250219,172500,596466545,2150,2150,2150,2150,0
20250219,172400,596466545,2150,2150,2150,2150,0
20250219,172300,596466545,2150,2150,2150,2150,0
20250219,172200,596466545,2150,2150,2150,2150,0
20250219,172100,596466545,2150,2150,2150,2150,0
20250219,172000,596466545,2150,2150,2150,2150,0
20250219,171900,596466545,2150,2150,2150,2150,0
20250219,171800,596466545,2150,2150,2150,2150,0
20250219,171700,596466545,2150,2150,2150,2150,0
20250219,171600,596466545,2150,2150,2150,2150,0
20250219,171500,596466545,2150,2150,2150,2150,0
20250219,171400,596466545,2150,2150,2150,2150,0
20250219,171300,596466545,2150,2150,2150,2150,0
20250219,171200,596466545,2150,2150,2150,2150,0
20250219,171100,596466545,2150,2150,2150,2150,0
20250219,171000,596466545,2150,2150,2150,2150,0
20250219,170900,596466545,2150,2150,2150,2150,0
20250219,170800,596466545,2150,2150,2150,2150,0
20250219,170700,596466545,2150,2150,2150,2150,0
20250219,170600,596466545,2150,2150,2150,2150,0
20250219,170500,596466545,2150,2150,2150,2150,0
20250219,170400,596466545,2150,2150,2150,2150,0
20250219,170300,596466545,2150,2150,2150,2150,0
20250219,170200,596466545,2150,2150,2150,2150,0
20250219,170100,596466545,2150,2150,2150,2150,0
20250219,170000,596466545,2150,2150,2150,2150,0
20250219,165900,596466545,2150,2150,2150,2150,446
20250219,165800,596466545,2150,2150,2150,2150,0
20250219,165700,596466545,2150,2150,2150,2150,0
20250219,165600,596466545,2150,2150,2150,2150,0
20250219,165500,596466545,2150,2150,2150,2150,0
20250219,165400,596466545,2150,2150,2150,2150,0
20250219,165300,596466545,2150,2150,2150,2150,0
20250219,165200,596466545,2150,2150,2150,2150,0
20250219,165100,596466545,2150,2150,2150,2150,0
20250219,165000,596466545,2150,2150,2150,2150,0
20250219,164900,596466545,2150,2150,2150,2150,0
20250219,164800,596466545,2150,2150,2150,2150,0
20250219,164700,596466545,2150,2150,2150,2150,0
20250219,164600,596466545,2150,2150,2150,2150,0
20250219,164500,596466545,2150,2150,2150,2150,0
20250219,164400,596466545,2150,2150,2150,2150,0
20250219,164300,596466545,2150,2150,2150,2150,0
20250219,164200,596466545,2150,2150,2150,2150,0
20250219,164100,596466545,2150,2150,2150,2150,0
20250219,164000,596466545,2150,2150,2150,2150,0
20250219,163900,596466545,2150,2150,2150,2150,0
20250219,163800,596466545,2150,2150,2150,2150,0
20250219,163700,596466545,2150,2150,2150,2150,0
20250219,163600,596466545,2150,2150,2150,2150,0
20250219,163500,596466545,2150,2150,2150,2150,0
20250219,163400,596466545,2150,2150,2150,2150,0
20250219,163300,596466545,2150,2150,2150,2150,0
20250219,163200,596466545,2150,2150,2150,2150,0
20250219,163100,596466545,2150,2150,2150,2150,0
20250219,163000,596466545,2150,2150,2150,2150,0
20250219,162900,596466545,2150,2150,2150,2150,446
20250219,162800,596466545,2150,2150,2150,2150,0
20250219,162700,596466545,2150,2150,2150,2150,0
20250219,162600,596466545,2150,2150,2150,2150,0
20250219,162500,596466545,2150,2150,2150,2150,0
20250219,162400,596466545,2150,2150,2150,2150,0
20250219,162300,596466545,2150,2150,2150,2150,0
20250219,162200,596466545,2150,2150,2150,2150,0
20250219,162100,596466545,2150,2150,2150,2150,0
20250219,162000,596466545,2150,2150,2150,2150,0
20250219,161900,596466545,2150,2150,2150,2150,0
20250219,161800,596466545,2150,2150,2150,2150,0
20250219,161700,596466545,2150,2150,2150,2150,0
20250219,161600,596466545,2150,2150,2150,2150,0
20250219,161500,596466545,2150,2150,2150,2150,0
20250219,161400,596466545,2150,2150,2150,2150,0
20250219,161300,596466545,2150,2150,2150,2150,0
20250219,161200,596466545,2150,2150,2150,2150,0
20250219,161100,596466545,2150,2150,2150,2150,0
20250219,161000,596466545,2150,2150,2150,2150,0
20250219,160900,596466545,2150,2150,2150,2150,0
20250219,160800,596466545,2150,2150,2150,2150,0
20250219,160700,596466545,2150,2150,2150,2150,0
20250219,160600,596466545,2150,2150,2150,2150,0
20250219,160500,596466545,2150,2150,2150,2150,0
20250219,160400,596466545,2150,2150,2150,2150,0
20250219,160300,596466545,2150,2150,2150,2150,0
20250219,160200,596466545,2150,2150,2150,2150,0
20250219,160100,596466545,2150,2150,2150,2150,0
20250219,160000,596466545,2150,2150,2150,2150,0
20250219,155900,596466545,2150,2150,2150,2150,446
20250219,155800,596466545,2150,2150,2150,2150,0
20250219,155700,596466545,2150,2150,2150,2150,0
20250219,155600,596466545,2150,2150,2150,2150,0
20250219,155500,596466545,2150,2150,2150,2150,0
20250219,155400,596466545,2150,2150,2150,2150,0
20250219,155300,596466545,2150,2150,2150,2150,0
20250219,155200,596466545,2150,2150,2150,2150,0
20250219,155100,596466545,2150,2150,2150,2150,0
20250219,155000,596466545,2150,2150,2150,2150,0
20250219,154900,596466545,2150,2150,2150,2150,0
20250219,154800,596466545,2150,2150,2150,2150,0
20250219,154700,596466545,2150,2150,2150,2150,0
20250219,154600,596466545,2150,2150,2150,2150,0
20250219,154500,596466545,2150,2150,2150,2150,0
20250219,154400,596466545,2150,2150,2150,2150,0
20250219,154300,596466545,2150,2150,2150,2150,0
20250219,154200,596466545,2150,2150,2150,2150,0
20250219,154100,596466545,2150,2150,2150,2150,0
20250219,154000,596466545,2150,2150,2150,2150,0
20250219,153900,596466545,2150,2150,2150,2150,0
20250219,153800,596466545,2150,2150,2150,2150,0
20250219,153700,596466545,2150,2150,2150,2150,0
20250219,153600,596466545,2150,2150,2150,2150,0
20250219,153500,596466545,2150,2150,2150,2150,0
20250219,153400,596466545,2150,2150,2150,2150,0
20250219,153300,596466545,2150,2150,2150,2150,0
20250219,153200,596466545,2150,2150,2150,2150,0
20250219,153100,596466545,2150,2150,2150,2150,0
20250219,153000,596466545,2150,2150,2150,2150,446
20250219,152900,595507645,2150,2150,2150,2150,0
20250219,152800,595507645,2150,2150,2150,2150,0
20250219,152700,595507645,2150,2150,2150,2150,0
20250219,152600,595507645,2150,2150,2150,2150,0
20250219,152500,595507645,2150,2150,2150,2150,0
20250219,152400,595507645,2150,2150,2150,2150,0
20250219,152300,595507645,2150,2150,2150,2150,0
20250219,152200,595507645,2150,2150,2150,2150,0
20250219,152100,595507645,2150,2150,2150,2150,0
20250219,152000,595507645,2150,2150,2150,2150,0
20250219,151900,595507645,2150,2160,2160,2145,3688
20250219,151800,587589680,2155,2155,2155,2155,820
20250219,151700,585822580,2155,2150,2155,2150,446
20250219,151600,584862430,2155,2155,2155,2150,175
20250219,151500,584486130,2150,2155,2155,2150,2325
20250219,151400,579486880,2155,2155,2155,2155,101
20250219,151300,579269225,2150,2150,2150,2150,275
20250219,151200,578677975,2150,2150,2155,2150,501
20250219,151100,577600820,2150,2150,2150,2150,101
20250219,151000,577383670,2155,2155,2155,2155,0
20250219,150900,577383670,2155,2155,2155,2155,100
20250219,150800,577168170,2160,2155,2160,2150,658
20250219,150700,575752680,2155,2155,2155,2155,148
20250219,150600,575433740,2155,2155,2155,2155,0
20250219,150500,575433740,2155,2155,2155,2155,165
20250219,150400,575078165,2160,2160,2160,2160,182
20250219,150300,574685045,2155,2155,2155,2155,262
20250219,150200,574120435,2165,2165,2165,2165,0
20250219,150100,574120435,2165,2155,2165,2155,847
20250219,150000,572292520,2150,2150,2150,2150,2464
20250219,145900,566994920,2150,2150,2150,2150,36
20250219,145800,566917520,2145,2160,2160,2145,2005
20250219,145700,562607390,2155,2155,2155,2155,2453
20250219,145600,557321175,2150,2155,2155,2150,188
20250219,145500,556916560,2155,2155,2155,2155,0
20250219,145400,556916560,2155,2155,2155,2155,0
20250219,145300,556916560,2155,2155,2155,2155,4
20250219,145200,556907940,2155,2155,2155,2155,10
20250219,145100,556886390,2150,2150,2150,2150,304
20250219,145000,556232790,2150,2150,2150,2150,0
20250219,144900,556232790,2150,2150,2150,2150,0
20250219,144800,556232790,2150,2150,2150,2150,0
20250219,144700,556232790,2150,2150,2150,2150,10
20250219,144600,556211290,2150,2150,2155,2150,2782
20250219,144500,550219990,2150,2150,2150,2150,0
20250219,144400,550219990,2150,2150,2150,2150,0
20250219,144300,550219990,2150,2150,2150,2150,0
20250219,144200,550219990,2150,2145,2150,2145,4132
20250219,144100,541336690,2145,2145,2145,2145,3576
20250219,144000,533666170,2140,2140,2140,2140,0
20250219,143900,533666170,2140,2145,2145,2140,3275
20250219,143800,526651295,2145,2145,2145,2145,984
20250219,143700,524540615,2140,2145,2145,2140,7
20250219,143600,524525625,2145,2145,2145,2145,0
20250219,143500,524525625,2145,2145,2145,2145,3124
20250219,143400,517824645,2145,2145,2145,2145,100
20250219,143300,517610145,2140,2140,2140,2140,0
20250219,143200,517610145,2140,2140,2140,2140,300
20250219,143100,516968145,2140,2140,2140,2140,60
20250219,143000,516839745,2145,2145,2145,2145,35
20250219,142900,516764670,2145,2150,2150,2145,185
20250219,142800,516366935,2145,2145,2145,2145,0
20250219,142700,516366935,2145,2145,2145,2145,0
20250219,142600,516366935,2145,2145,2145,2145,2
20250219,142500,516362645,2140,2150,2150,2140,307
20250219,142400,515705615,2150,2150,2150,2150,233
20250219,142300,515204665,2140,2150,2150,2140,52
20250219,142200,515093375,2145,2145,2145,2145,1357
20250219,142100,512182610,2145,2145,2145,2145,530
20250219,142000,511045760,2150,2150,2150,2150,10
20250219,141900,511024260,2145,2145,2145,2145,0
20250219,141800,511024260,2145,2145,2145,2145,285
20250219,141700,510412935,2145,2145,2145,2145,0
20250219,141600,510412935,2145,2145,2145,2145,0
20250219,141500,510412935,2145,2145,2145,2145,0
20250219,141400,510412935,2145,2145,2145,2145,500
20250219,141300,509340435,2145,2145,2145,2145,1000
20250219,141200,507195435,2145,2145,2145,2145,0
20250219,141100,507195435,2145,2145,2145,2145,2646
20250219,141000,501519765,2145,2150,2150,2145,33
20250219,140900,501448955,2145,2145,2145,2145,121
20250219,140800,501189410,2150,2150,2150,2150,0
20250219,140700,501189410,2150,2150,2150,2150,150
20250219,140600,500866910,2145,2145,2145,2145,0
20250219,140500,500866910,2145,2145,2145,2145,365
20250219,140400,500083985,2145,2150,2150,2145,501
20250219,140300,499006840,2150,2150,2150,2150,300
20250219,140200,498361840,2150,2150,2150,2150,10
20250219,140100,498340340,2150,2150,2150,2150,1325
20250219,140000,495491590,2150,2145,2150,2145,1896
20250219,135900,491424665,2145,2145,2145,2145,2496
20250219,135800,486070745,2150,2150,2150,2145,481
20250219,135700,485038990,2145,2150,2150,2145,987
20250219,135600,482921375,2150,2145,2150,2145,2012
20250219,135500,478605575,2145,2145,2145,2145,7636
20250219,135400,462226355,2145,2145,2145,2145,0
20250219,135300,462226355,2145,2145,2145,2145,240
20250219,135200,461711555,2150,2150,2150,2150,0
20250219,135100,461711555,2150,2145,2150,2145,600
20250219,135000,460423555,2145,2145,2145,2145,110
20250219,134900,460187605,2145,2145,2145,2145,169
20250219,134800,459825100,2150,2150,2150,2150,565
20250219,134700,458610350,2145,2145,2145,2145,0
20250219,134600,458610350,2145,2145,2145,2145,0
20250219,134500,458610350,2145,2145,2145,2145,0
20250219,134400,458610350,2145,2145,2145,2145,0
20250219,134300,458610350,2145,2145,2145,2145,0
20250219,134200,458610350,2145,2150,2150,2145,7055
20250219,134100,443477100,2150,2150,2150,2150,0
20250219,134000,443477100,2150,2150,2150,2150,0
20250219,133900,443477100,2150,2150,2150,2150,256
20250219,133800,442926700,2150,2150,2150,2150,0
20250219,133700,442926700,2150,2150,2150,2150,140
20250219,133600,442625700,2155,2150,2155,2150,685
20250219,133500,441151025,2150,2150,2150,2150,280
20250219,133400,440549025,2150,2150,2150,2150,0
20250219,133300,440549025,2150,2150,2150,2150,0
20250219,133200,440549025,2150,2150,2150,2150,4
20250219,133100,440540425,2150,2150,2150,2150,333
20250219,133000,439824475,2150,2150,2150,2150,500
20250219,132900,438749475,2145,2145,2145,2145,0
20250219,132800,438749475,2145,2145,2145,2145,0
20250219,132700,438749475,2145,2145,2145,2145,8
20250219,132600,438732315,2145,2150,2150,2145,473
20250219,132500,437716065,2150,2150,2150,2150,15
20250219,132400,437683815,2150,2150,2150,2150,1
20250219,132300,437681665,2145,2145,2145,2145,0
20250219,132200,437681665,2145,2150,2150,2145,19
20250219,132100,437640865,2145,2145,2145,2145,39
20250219,132000,437557210,2150,2150,2150,2150,0
20250219,131900,437557210,2150,2150,2150,2150,0
20250219,131800,437557210,2150,2145,2150,2145,915
20250219,131700,435594530,2150,2150,2150,2150,0
20250219,131600,435594530,2150,2145,2150,2145,5007
20250219,131500,424854480,2150,2150,2150,2150,0
20250219,131400,424854480,2150,2150,2150,2150,3
20250219,131300,424848030,2150,2150,2150,2150,1
20250219,131200,424845880,2155,2155,2155,2155,0
20250219,131100,424845880,2155,2155,2155,2155,0
20250219,131000,424845880,2155,2155,2155,2155,0
20250219,130900,424845880,2155,2155,2155,2155,1
20250219,130800,424843725,2145,2150,2150,2145,400
20250219,130700,423985720,2155,2155,2155,2155,2000
20250219,130600,419675720,2155,2155,2155,2155,0
20250219,130500,419675720,2155,2150,2155,2150,301
20250219,130400,419028565,2145,2145,2145,2145,359
20250219,130300,418258510,2150,2150,2150,2150,47
20250219,130200,418157460,2155,2155,2155,2155,1
20250219,130100,418155305,2155,2155,2155,2155,0
20250219,130000,418155305,2155,2150,2155,2145,768
20250219,125900,416504525,2155,2155,2155,2155,0
20250219,125800,416504525,2155,2155,2155,2155,0
20250219,125700,416504525,2155,2155,2155,2155,0
20250219,125600,416504525,2155,2155,2155,2155,5
20250219,125500,416493750,2155,2155,2155,2155,0
20250219,125400,416493750,2155,2150,2155,2145,6
20250219,125300,416480850,2150,2150,2155,2150,1609
20250219,125200,413021495,2150,2150,2150,2150,0
20250219,125100,413021495,2150,2150,2150,2145,329
20250219,125000,412314565,2150,2150,2150,2150,0
20250219,124900,412314565,2150,2150,2150,2150,1126
20250219,124800,409893665,2150,2155,2155,2150,51
20250219,124700,409783910,2145,2145,2145,2145,0
20250219,124600,409783910,2145,2145,2145,2145,0
20250219,124500,409783910,2145,2145,2145,2145,556
20250219,124400,408591290,2145,2145,2150,2145,710
20250219,124300,407068335,2150,2150,2150,2150,61
20250219,124200,406937185,2145,2145,2145,2145,0
20250219,124100,406937185,2145,2150,2150,2145,1451
20250219,124000,403817540,2150,2150,2150,2150,44
20250219,123900,403722940,2150,2155,2155,2150,6
20250219,123800,403710015,2150,2150,2160,2150,254
20250219,123700,403161415,2150,2150,2150,2150,0
20250219,123600,403161415,2150,2155,2155,2150,2
20250219,123500,403157110,2150,2150,2150,2150,0
20250219,123400,403157110,2150,2150,2150,2150,6
20250219,123300,403144210,2155,2155,2155,2155,572
20250219,123200,401911550,2155,2160,2160,2155,1812
20250219,123100,398000955,2180,2150,2180,2150,11760
20250219,123000,372502405,2145,2145,2145,2145,90
20250219,122900,372309355,2150,2150,2150,2145,502
20250219,122800,371232555,2145,2145,2145,2145,67
20250219,122700,371088840,2145,2140,2145,2140,321
20250219,122600,370401395,2145,2145,2145,2145,32
20250219,122500,370332755,2145,2145,2145,2145,0
20250219,122400,370332755,2145,2145,2145,2145,87
20250219,122300,370146140,2145,2145,2145,2145,0
20250219,122200,370146140,2145,2145,2145,2145,0
20250219,122100,370146140,2145,2145,2145,2145,0
20250219,122000,370146140,2145,2145,2145,2145,1
20250219,121900,370143995,2145,2145,2145,2145,1
20250219,121800,370141850,2145,2145,2145,2145,80
20250219,121700,369970250,2145,2145,2145,2140,300
20250219,121600,369326800,2145,2150,2150,2145,21
20250219,121500,369281750,2145,2150,2150,2145,1056
20250219,121400,367016625,2145,2140,2145,2140,197
20250219,121300,366594235,2150,2145,2150,2145,2014
20250219,121200,362274200,2150,2150,2150,2150,0
20250219,121100,362274200,2150,2150,2150,2150,0
20250219,121000,362274200,2150,2150,2150,2150,0
20250219,120900,362274200,2150,2150,2150,2150,2
20250219,120800,362269900,2145,2145,2150,2145,123
20250219,120700,362006060,2145,2145,2145,2145,0
20250219,120600,362006060,2145,2140,2145,2140,51
20250219,120500,361896915,2145,2145,2145,2145,0
20250219,120400,361896915,2145,2145,2145,2145,2
20250219,120300,361892625,2145,2140,2145,2140,101
20250219,120200,361676480,2140,2140,2140,2140,94
20250219,120100,361475320,2145,2145,2145,2145,1
20250219,120000,361473175,2145,2145,2145,2145,0
20250219,115900,361473175,2145,2145,2145,2145,2
20250219,115800,361468885,2145,2145,2145,2145,133
20250219,115700,361183600,2145,2145,2145,2145,20
20250219,115600,361140700,2145,2145,2145,2145,12
20250219,115500,361114960,2145,2145,2145,2140,247
20250219,115400,360586345,2145,2150,2150,2145,2227
20250219,115300,355809340,2155,2155,2155,2155,1
20250219,115200,355807185,2155,2155,2155,2155,0
20250219,115100,355807185,2155,2155,2155,2155,1
20250219,115000,355805030,2155,2155,2155,2155,0
20250219,114900,355805030,2155,2155,2155,2155,0
20250219,114800,355805030,2155,2155,2155,2155,1
20250219,114700,355802875,2150,2150,2150,2150,2328
20250219,114600,350797675,2150,2150,2150,2150,0
20250219,114500,350797675,2150,2150,2150,2150,0
20250219,114400,350797675,2150,2150,2150,2150,30
20250219,114300,350733175,2150,2145,2150,2145,2
20250219,114200,350728880,2145,2140,2145,2140,1099
20250219,114100,348376520,2145,2145,2145,2145,1
20250219,114000,348374375,2150,2150,2150,2150,6
20250219,113900,348361475,2150,2150,2150,2140,1202
20250219,113800,345783250,2150,2150,2150,2150,20
20250219,113700,345740250,2150,2150,2150,2150,0
20250219,113600,345740250,2150,2145,2150,2145,5
20250219,113500,345729520,2150,2150,2150,2150,0
20250219,113400,345729520,2150,2150,2150,2150,10
20250219,113300,345708020,2145,2145,2145,2145,177
20250219,113200,345328355,2150,2150,2150,2150,1
20250219,113100,345326205,2150,2150,2150,2150,0
20250219,113000,345326205,2150,2150,2150,2150,0
20250219,112900,345326205,2150,2150,2150,2150,1
20250219,112800,345324055,2150,2150,2150,2150,0
20250219,112700,345324055,2150,2150,2150,2150,1
20250219,112600,345321905,2145,2150,2150,2145,361
20250219,112500,344546325,2150,2150,2150,2150,5
20250219,112400,344535575,2145,2145,2145,2145,551
20250219,112300,343353680,2150,2150,2150,2150,0
20250219,112200,343353680,2150,2145,2150,2145,1443
20250219,112100,340258440,2145,2140,2145,2140,3097
20250219,112000,333630625,2140,2140,2140,2140,55
20250219,111900,333512925,2145,2145,2145,2145,111
20250219,111800,333274830,2140,2140,2140,2140,1068
20250219,111700,330989310,2140,2140,2140,2140,999
20250219,111600,328851450,2140,2140,2140,2140,34
20250219,111500,328778690,2140,2140,2140,2140,300
20250219,111400,328136690,2145,2145,2145,2145,546
20250219,111300,326965520,2140,2140,2140,2140,0
20250219,111200,326965520,2140,2140,2140,2140,1
20250219,111100,326963380,2145,2145,2145,2145,107
20250219,111000,326733865,2145,2145,2145,2145,2375
20250219,110900,321639490,2145,2145,2145,2145,40
20250219,110800,321553690,2145,2140,2145,2140,505
20250219,110700,320470665,2140,2145,2145,2140,391
20250219,110600,319633920,2140,2145,2145,2140,501
20250219,110500,318561775,2145,2145,2145,2145,0
20250219,110400,318561775,2145,2145,2145,2145,1
20250219,110300,318559630,2145,2145,2145,2145,2070
20250219,110200,314119480,2145,2145,2145,2145,0
20250219,110100,314119480,2145,2145,2145,2145,0
20250219,110000,314119480,2145,2145,2145,2145,92
20250219,105900,313922140,2145,2145,2145,2145,0
20250219,105800,313922140,2145,2145,2145,2145,101
20250219,105700,313705495,2140,2145,2145,2140,501
20250219,105600,312630855,2145,2145,2145,2145,9
20250219,105500,312611550,2145,2140,2145,2140,1372
20250219,105400,309675430,2145,2145,2145,2145,945
20250219,105300,307648405,2145,2145,2145,2145,66
20250219,105200,307506835,2140,2140,2140,2140,0
20250219,105100,307506835,2140,2140,2140,2140,0
20250219,105000,307506835,2140,2140,2140,2140,0
20250219,104900,307506835,2140,2140,2140,2140,99
20250219,104800,307294975,2150,2140,2150,2140,728
20250219,104700,305736775,2150,2150,2150,2150,250
20250219,104600,305199275,2140,2140,2140,2140,0
20250219,104500,305199275,2140,2140,2140,2140,419
20250219,104400,304302615,2140,2140,2140,2140,1
20250219,104300,304300475,2140,2140,2140,2140,500
20250219,104200,303230475,2140,2140,2140,2140,111
20250219,104100,302992935,2140,2150,2150,2140,2105
20250219,104000,298488185,2150,2140,2150,2140,931
20250219,103900,296495795,2150,2150,2150,2150,0
20250219,103800,296495795,2150,2150,2150,2150,0
20250219,103700,296495795,2150,2150,2150,2150,3
20250219,103600,296489345,2140,2135,2150,2135,4303
20250219,103500,287281580,2150,2140,2150,2140,45
20250219,103400,287185230,2140,2140,2140,2140,10
20250219,103300,287163830,2140,2140,2140,2135,3180
20250219,103200,280361235,2140,2140,2140,2140,671
20250219,103100,278925295,2145,2145,2145,2145,315
20250219,103000,278249620,2155,2140,2155,2140,2541
20250219,102900,272811115,2140,2140,2140,2140,10
20250219,102800,272789715,2140,2140,2140,2140,650
20250219,102700,271398715,2140,2140,2140,2140,2
20250219,102600,271394435,2140,2150,2160,2140,4736
20250219,102500,261244245,2160,2160,2160,2160,1
20250219,102400,261242085,2145,2145,2145,2145,0
20250219,102300,261242085,2145,2155,2155,2145,7797
20250219,102200,244485960,2155,2155,2155,2155,0
20250219,102100,244485960,2155,2155,2155,2155,200
20250219,102000,244054960,2155,2150,2155,2150,503
20250219,101900,242973495,2150,2150,2150,2150,0
20250219,101800,242973495,2150,2150,2150,2150,5060
20250219,101700,232094495,2150,2145,2150,2145,848
20250219,101600,230275525,2150,2155,2155,2150,5617
20250219,101500,218193975,2160,2160,2160,2160,1
20250219,101400,218191815,2155,2155,2155,2155,8
20250219,101300,218174575,2155,2155,2155,2155,73
20250219,101200,218017260,2155,2155,2155,2155,511
20250219,101100,216916055,2155,2155,2155,2155,44
20250219,101000,216821235,2150,2150,2150,2150,250
20250219,100900,216283735,2155,2155,2155,2155,500
20250219,100800,215206235,2155,2155,2155,2155,1
20250219,100700,215204080,2155,2150,2155,2150,74
20250219,100600,215044640,2160,2160,2160,2160,14
20250219,100500,215014400,2160,2155,2160,2155,153
20250219,100400,214684680,2155,2150,2155,2145,3882
20250219,100300,206342750,2150,2145,2150,2145,312
20250219,100200,205673395,2145,2145,2145,2145,879
20250219,100100,203787940,2150,2150,2150,2150,11
20250219,100000,203764290,2150,2150,2150,2150,0
20250219,095900,203764290,2150,2150,2150,2150,41
20250219,095800,203676140,2150,2150,2160,2150,3292
20250219,095700,196598330,2160,2160,2160,2160,0
20250219,095600,196598330,2160,2155,2160,2155,367
20250219,095500,195807285,2155,2155,2155,2150,338
20250219,095400,195079575,2155,2150,2155,2150,101
20250219,095300,194862420,2155,2155,2155,2155,20
20250219,095200,194819320,2155,2155,2155,2155,0
20250219,095100,194819320,2155,2155,2155,2155,6
20250219,095000,194806390,2155,2155,2155,2145,105
20250219,094900,194581025,2150,2150,2155,2150,3231
20250219,094800,187634120,2150,2150,2150,2150,21
20250219,094700,187588970,2150,2155,2155,2150,8
20250219,094600,187571740,2155,2160,2160,2155,3057
20250219,094500,180983530,2160,2160,2160,2160,80
20250219,094400,180810730,2160,2155,2160,2155,147
20250219,094300,180493940,2145,2150,2150,2145,636
20250219,094200,179128705,2150,2150,2150,2145,1635
20250219,094100,175618085,2150,2150,2155,2150,3902
20250219,094000,167226885,2150,2150,2155,2150,827
20250219,093900,165447475,2150,2155,2155,2145,13252
20250219,093800,136957680,2155,2155,2155,2155,3581
20250219,093700,129240625,2155,2160,2160,2155,742
20250219,093600,127641610,2160,2160,2160,2160,1
20250219,093500,127639450,2160,2160,2160,2160,0
20250219,093400,127639450,2160,2155,2160,2155,233
20250219,093300,127136205,2155,2155,2155,2155,7
20250219,093200,127121120,2160,2160,2160,2155,333
20250219,093100,126402915,2160,2160,2160,2160,113
20250219,093000,126158835,2160,2155,2160,2155,5617
20250219,092900,114053940,2160,2160,2165,2155,2459
20250219,092800,108750900,2160,2160,2165,2160,159
20250219,092700,108407455,2160,2170,2170,2160,2459
20250219,092600,103095525,2170,2165,2170,2155,10404
20250219,092500,80605670,2175,2175,2175,2175,0
20250219,092400,80605670,2175,2175,2175,2175,10
20250219,092300,80583920,2175,2175,2175,2175,0
20250219,092200,80583920,2175,2175,2175,2175,462
20250219,092100,79579070,2175,2175,2175,2175,1000
20250219,092000,77404070,2160,2165,2165,2160,18
20250219,091900,77365105,2160,2170,2175,2160,739
20250219,091800,75765005,2165,2165,2165,2165,300
20250219,091700,75115505,2160,2160,2160,2160,1101
20250219,091600,72737345,2160,2175,2175,2160,13499
20250219,091500,43549150,2175,2175,2175,2175,15
20250219,091400,43516525,2170,2170,2175,2170,1006
20250219,091300,41333320,2170,2175,2175,2170,5007
20250219,091200,30468095,2175,2175,2175,2175,230
20250219,091100,29967845,2170,2170,2170,2170,1016
20250219,091000,27763125,2175,2185,2185,2175,2162
20250219,090900,23060705,2190,2185,2190,2175,21
20250219,090800,23014800,2185,2190,2190,2185,64
20250219,090700,22874955,2190,2190,2190,2190,4
20250219,090600,22866195,2190,2180,2190,2170,2916
20250219,090500,16524245,2180,2180,2180,2180,1
20250219,090400,16522065,2175,2175,2175,2175,45
20250219,090300,16424190,2175,2190,2190,2175,60
20250219,090200,16292940,2190,2190,2190,2190,246
20250219,090100,15754200,2175,2180,2180,2175,1807
20250219,090000,11822975,2200,2200,2200,2180,5194