KissMeData/123410/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202400,1336682080,4510,4510,4510,4510,3743
20250219,202300,1336682080,4510,4510,4510,4510,0
20250219,202200,1336682080,4510,4510,4510,4510,0
20250219,202100,1336682080,4510,4510,4510,4510,0
20250219,202000,1336682080,4510,4510,4510,4510,0
20250219,201900,1336682080,4510,4510,4510,4510,0
20250219,201800,1336682080,4510,4510,4510,4510,0
20250219,201700,1336682080,4510,4510,4510,4510,0
20250219,201600,1336682080,4510,4510,4510,4510,0
20250219,201500,1336682080,4510,4510,4510,4510,0
20250219,201400,1336682080,4510,4510,4510,4510,0
20250219,201300,1336682080,4510,4510,4510,4510,0
20250219,201200,1336682080,4510,4510,4510,4510,0
20250219,201100,1336682080,4510,4510,4510,4510,0
20250219,201000,1336682080,4510,4510,4510,4510,0
20250219,200900,1336682080,4510,4510,4510,4510,0
20250219,200800,1336682080,4510,4510,4510,4510,0
20250219,200700,1336682080,4510,4510,4510,4510,0
20250219,200600,1336682080,4510,4510,4510,4510,0
20250219,200500,1336682080,4510,4510,4510,4510,0
20250219,200400,1336682080,4510,4510,4510,4510,0
20250219,200300,1336682080,4510,4510,4510,4510,0
20250219,200200,1336682080,4510,4510,4510,4510,0
20250219,200100,1336682080,4510,4510,4510,4510,0
20250219,200000,1336682080,4510,4510,4510,4510,0
20250219,195900,1336682080,4510,4510,4510,4510,0
20250219,195800,1336682080,4510,4510,4510,4510,0
20250219,195700,1336682080,4510,4510,4510,4510,0
20250219,195600,1336682080,4510,4510,4510,4510,0
20250219,195500,1336682080,4510,4510,4510,4510,0
20250219,195400,1336682080,4510,4510,4510,4510,3743
20250219,195300,1336682080,4510,4510,4510,4510,0
20250219,195200,1336682080,4510,4510,4510,4510,0
20250219,195100,1336682080,4510,4510,4510,4510,0
20250219,195000,1336682080,4510,4510,4510,4510,0
20250219,194900,1336682080,4510,4510,4510,4510,0
20250219,194800,1336682080,4510,4510,4510,4510,0
20250219,194700,1336682080,4510,4510,4510,4510,0
20250219,194600,1336682080,4510,4510,4510,4510,0
20250219,194500,1336682080,4510,4510,4510,4510,0
20250219,194400,1336682080,4510,4510,4510,4510,0
20250219,194300,1336682080,4510,4510,4510,4510,0
20250219,194200,1336682080,4510,4510,4510,4510,0
20250219,194100,1336682080,4510,4510,4510,4510,0
20250219,194000,1336682080,4510,4510,4510,4510,0
20250219,193900,1336682080,4510,4510,4510,4510,0
20250219,193800,1336682080,4510,4510,4510,4510,0
20250219,193700,1336682080,4510,4510,4510,4510,0
20250219,193600,1336682080,4510,4510,4510,4510,0
20250219,193500,1336682080,4510,4510,4510,4510,0
20250219,193400,1336682080,4510,4510,4510,4510,0
20250219,193300,1336682080,4510,4510,4510,4510,0
20250219,193200,1336682080,4510,4510,4510,4510,0
20250219,193100,1336682080,4510,4510,4510,4510,0
20250219,193000,1336682080,4510,4510,4510,4510,0
20250219,192900,1336682080,4510,4510,4510,4510,0
20250219,192800,1336682080,4510,4510,4510,4510,0
20250219,192700,1336682080,4510,4510,4510,4510,0
20250219,192600,1336682080,4510,4510,4510,4510,0
20250219,192500,1336682080,4510,4510,4510,4510,0
20250219,192400,1336682080,4510,4510,4510,4510,3743
20250219,192300,1336682080,4510,4510,4510,4510,0
20250219,192200,1336682080,4510,4510,4510,4510,0
20250219,192100,1336682080,4510,4510,4510,4510,0
20250219,192000,1336682080,4510,4510,4510,4510,0
20250219,191900,1336682080,4510,4510,4510,4510,0
20250219,191800,1336682080,4510,4510,4510,4510,0
20250219,191700,1336682080,4510,4510,4510,4510,0
20250219,191600,1336682080,4510,4510,4510,4510,0
20250219,191500,1336682080,4510,4510,4510,4510,0
20250219,191400,1336682080,4510,4510,4510,4510,0
20250219,191300,1336682080,4510,4510,4510,4510,0
20250219,191200,1336682080,4510,4510,4510,4510,0
20250219,191100,1336682080,4510,4510,4510,4510,0
20250219,191000,1336682080,4510,4510,4510,4510,0
20250219,190900,1336682080,4510,4510,4510,4510,0
20250219,190800,1336682080,4510,4510,4510,4510,0
20250219,190700,1336682080,4510,4510,4510,4510,0
20250219,190600,1336682080,4510,4510,4510,4510,0
20250219,190500,1336682080,4510,4510,4510,4510,0
20250219,190400,1336682080,4510,4510,4510,4510,0
20250219,190300,1336682080,4510,4510,4510,4510,0
20250219,190200,1336682080,4510,4510,4510,4510,0
20250219,190100,1336682080,4510,4510,4510,4510,0
20250219,190000,1336682080,4510,4510,4510,4510,0
20250219,185900,1336682080,4510,4510,4510,4510,0
20250219,185800,1336682080,4510,4510,4510,4510,0
20250219,185700,1336682080,4510,4510,4510,4510,0
20250219,185600,1336682080,4510,4510,4510,4510,0
20250219,185500,1336682080,4510,4510,4510,4510,0
20250219,185400,1336682080,4510,4510,4510,4510,3743
20250219,185300,1336682080,4510,4510,4510,4510,0
20250219,185200,1336682080,4510,4510,4510,4510,0
20250219,185100,1336682080,4510,4510,4510,4510,0
20250219,185000,1336682080,4510,4510,4510,4510,0
20250219,184900,1336682080,4510,4510,4510,4510,0
20250219,184800,1336682080,4510,4510,4510,4510,0
20250219,184700,1336682080,4510,4510,4510,4510,0
20250219,184600,1336682080,4510,4510,4510,4510,0
20250219,184500,1336682080,4510,4510,4510,4510,0
20250219,184400,1336682080,4510,4510,4510,4510,0
20250219,184300,1336682080,4510,4510,4510,4510,0
20250219,184200,1336682080,4510,4510,4510,4510,0
20250219,184100,1336682080,4510,4510,4510,4510,0
20250219,184000,1336682080,4510,4510,4510,4510,0
20250219,183900,1336682080,4510,4510,4510,4510,0
20250219,183800,1336682080,4510,4510,4510,4510,0
20250219,183700,1336682080,4510,4510,4510,4510,0
20250219,183600,1336682080,4510,4510,4510,4510,0
20250219,183500,1336682080,4510,4510,4510,4510,0
20250219,183400,1336682080,4510,4510,4510,4510,0
20250219,183300,1336682080,4510,4510,4510,4510,0
20250219,183200,1336682080,4510,4510,4510,4510,0
20250219,183100,1336682080,4510,4510,4510,4510,0
20250219,183000,1336682080,4510,4510,4510,4510,0
20250219,182900,1336682080,4510,4510,4510,4510,0
20250219,182800,1336682080,4510,4510,4510,4510,0
20250219,182700,1336682080,4510,4510,4510,4510,0
20250219,182600,1336682080,4510,4510,4510,4510,0
20250219,182500,1336682080,4510,4510,4510,4510,0
20250219,182400,1336682080,4510,4510,4510,4510,3743
20250219,182300,1336682080,4510,4510,4510,4510,0
20250219,182200,1336682080,4510,4510,4510,4510,0
20250219,182100,1336682080,4510,4510,4510,4510,0
20250219,182000,1336682080,4510,4510,4510,4510,0
20250219,181900,1336682080,4510,4510,4510,4510,0
20250219,181800,1336682080,4510,4510,4510,4510,0
20250219,181700,1336682080,4510,4510,4510,4510,0
20250219,181600,1336682080,4510,4510,4510,4510,0
20250219,181500,1336682080,4510,4510,4510,4510,0
20250219,181400,1336682080,4510,4510,4510,4510,0
20250219,181300,1336682080,4510,4510,4510,4510,0
20250219,181200,1336682080,4510,4510,4510,4510,0
20250219,181100,1336682080,4510,4510,4510,4510,0
20250219,181000,1336682080,4510,4510,4510,4510,0
20250219,180900,1336682080,4510,4510,4510,4510,0
20250219,180800,1336682080,4510,4510,4510,4510,0
20250219,180700,1336682080,4510,4510,4510,4510,0
20250219,180600,1336682080,4510,4510,4510,4510,0
20250219,180500,1336682080,4510,4510,4510,4510,0
20250219,180400,1336682080,4510,4510,4510,4510,0
20250219,180300,1336682080,4510,4510,4510,4510,0
20250219,180200,1336682080,4510,4510,4510,4510,0
20250219,180100,1336682080,4510,4510,4510,4510,0
20250219,180000,1336682080,4510,4510,4510,4510,0
20250219,175900,1336682080,4510,4510,4510,4510,0
20250219,175800,1336682080,4510,4510,4510,4510,0
20250219,175700,1336682080,4510,4510,4510,4510,0
20250219,175600,1336682080,4510,4510,4510,4510,0
20250219,175500,1336682080,4510,4510,4510,4510,0
20250219,175400,1336682080,4510,4510,4510,4510,3743
20250219,175300,1336682080,4510,4510,4510,4510,0
20250219,175200,1336682080,4510,4510,4510,4510,0
20250219,175100,1336682080,4510,4510,4510,4510,0
20250219,175000,1336682080,4510,4510,4510,4510,0
20250219,174900,1336682080,4510,4510,4510,4510,0
20250219,174800,1336682080,4510,4510,4510,4510,0
20250219,174700,1336682080,4510,4510,4510,4510,0
20250219,174600,1336682080,4510,4510,4510,4510,0
20250219,174500,1336682080,4510,4510,4510,4510,0
20250219,174400,1336682080,4510,4510,4510,4510,0
20250219,174300,1336682080,4510,4510,4510,4510,0
20250219,174200,1336682080,4510,4510,4510,4510,0
20250219,174100,1336682080,4510,4510,4510,4510,0
20250219,174000,1336682080,4510,4510,4510,4510,0
20250219,173900,1336682080,4510,4510,4510,4510,0
20250219,173800,1336682080,4510,4510,4510,4510,0
20250219,173700,1336682080,4510,4510,4510,4510,0
20250219,173600,1336682080,4510,4510,4510,4510,0
20250219,173500,1336682080,4510,4510,4510,4510,0
20250219,173400,1336682080,4510,4510,4510,4510,0
20250219,173300,1336682080,4510,4510,4510,4510,0
20250219,173200,1336682080,4510,4510,4510,4510,0
20250219,173100,1336682080,4510,4510,4510,4510,0
20250219,173000,1336682080,4510,4510,4510,4510,0
20250219,172900,1336682080,4510,4510,4510,4510,0
20250219,172800,1336682080,4510,4510,4510,4510,0
20250219,172700,1336682080,4510,4510,4510,4510,0
20250219,172600,1336682080,4510,4510,4510,4510,0
20250219,172500,1336682080,4510,4510,4510,4510,0
20250219,172400,1336682080,4510,4510,4510,4510,3743
20250219,172300,1336682080,4510,4510,4510,4510,0
20250219,172200,1336682080,4510,4510,4510,4510,0
20250219,172100,1336682080,4510,4510,4510,4510,0
20250219,172000,1336682080,4510,4510,4510,4510,0
20250219,171900,1336682080,4510,4510,4510,4510,0
20250219,171800,1336682080,4510,4510,4510,4510,0
20250219,171700,1336682080,4510,4510,4510,4510,0
20250219,171600,1336682080,4510,4510,4510,4510,0
20250219,171500,1336682080,4510,4510,4510,4510,0
20250219,171400,1336682080,4510,4510,4510,4510,0
20250219,171300,1336682080,4510,4510,4510,4510,0
20250219,171200,1336682080,4510,4510,4510,4510,0
20250219,171100,1336682080,4510,4510,4510,4510,0
20250219,171000,1336682080,4510,4510,4510,4510,0
20250219,170900,1336682080,4510,4510,4510,4510,0
20250219,170800,1336682080,4510,4510,4510,4510,0
20250219,170700,1336682080,4510,4510,4510,4510,0
20250219,170600,1336682080,4510,4510,4510,4510,0
20250219,170500,1336682080,4510,4510,4510,4510,0
20250219,170400,1336682080,4510,4510,4510,4510,0
20250219,170300,1336682080,4510,4510,4510,4510,0
20250219,170200,1336682080,4510,4510,4510,4510,0
20250219,170100,1336682080,4510,4510,4510,4510,0
20250219,170000,1336682080,4510,4510,4510,4510,0
20250219,165900,1336682080,4510,4510,4510,4510,0
20250219,165800,1336682080,4510,4510,4510,4510,0
20250219,165700,1336682080,4510,4510,4510,4510,0
20250219,165600,1336682080,4510,4510,4510,4510,0
20250219,165500,1336682080,4510,4510,4510,4510,0
20250219,165400,1336682080,4510,4510,4510,4510,3743
20250219,165300,1336682080,4510,4510,4510,4510,0
20250219,165200,1336682080,4510,4510,4510,4510,0
20250219,165100,1336682080,4510,4510,4510,4510,0
20250219,165000,1336682080,4510,4510,4510,4510,0
20250219,164900,1336682080,4510,4510,4510,4510,0
20250219,164800,1336682080,4510,4510,4510,4510,0
20250219,164700,1336682080,4510,4510,4510,4510,0
20250219,164600,1336682080,4510,4510,4510,4510,0
20250219,164500,1336682080,4510,4510,4510,4510,0
20250219,164400,1336682080,4510,4510,4510,4510,0
20250219,164300,1336682080,4510,4510,4510,4510,0
20250219,164200,1336682080,4510,4510,4510,4510,0
20250219,164100,1336682080,4510,4510,4510,4510,0
20250219,164000,1336682080,4510,4510,4510,4510,0
20250219,163900,1336682080,4510,4510,4510,4510,0
20250219,163800,1336682080,4510,4510,4510,4510,0
20250219,163700,1336682080,4510,4510,4510,4510,0
20250219,163600,1336682080,4510,4510,4510,4510,0
20250219,163500,1336682080,4510,4510,4510,4510,0
20250219,163400,1336682080,4510,4510,4510,4510,0
20250219,163300,1336682080,4510,4510,4510,4510,0
20250219,163200,1336682080,4510,4510,4510,4510,0
20250219,163100,1336682080,4510,4510,4510,4510,0
20250219,163000,1336682080,4510,4510,4510,4510,0
20250219,162900,1336682080,4510,4510,4510,4510,0
20250219,162800,1336682080,4510,4510,4510,4510,0
20250219,162700,1336682080,4510,4510,4510,4510,0
20250219,162600,1336682080,4510,4510,4510,4510,0
20250219,162500,1336682080,4510,4510,4510,4510,0
20250219,162400,1336682080,4510,4510,4510,4510,3743
20250219,162300,1336682080,4510,4510,4510,4510,0
20250219,162200,1336682080,4510,4510,4510,4510,0
20250219,162100,1336682080,4510,4510,4510,4510,0
20250219,162000,1336682080,4510,4510,4510,4510,0
20250219,161900,1336682080,4510,4510,4510,4510,0
20250219,161800,1336682080,4510,4510,4510,4510,0
20250219,161700,1336682080,4510,4510,4510,4510,0
20250219,161600,1336682080,4510,4510,4510,4510,0
20250219,161500,1336682080,4510,4510,4510,4510,0
20250219,161400,1336682080,4510,4510,4510,4510,0
20250219,161300,1336682080,4510,4510,4510,4510,0
20250219,161200,1336682080,4510,4510,4510,4510,0
20250219,161100,1336682080,4510,4510,4510,4510,0
20250219,161000,1336682080,4510,4510,4510,4510,0
20250219,160900,1336682080,4510,4510,4510,4510,0
20250219,160800,1336682080,4510,4510,4510,4510,0
20250219,160700,1336682080,4510,4510,4510,4510,0
20250219,160600,1336682080,4510,4510,4510,4510,0
20250219,160500,1336682080,4510,4510,4510,4510,0
20250219,160400,1336682080,4510,4510,4510,4510,0
20250219,160300,1336682080,4510,4510,4510,4510,0
20250219,160200,1336682080,4510,4510,4510,4510,0
20250219,160100,1336682080,4510,4510,4510,4510,0
20250219,160000,1336682080,4510,4510,4510,4510,0
20250219,155900,1336682080,4510,4510,4510,4510,0
20250219,155800,1336682080,4510,4510,4510,4510,0
20250219,155700,1336682080,4510,4510,4510,4510,0
20250219,155600,1336682080,4510,4510,4510,4510,0
20250219,155500,1336682080,4510,4510,4510,4510,0
20250219,155400,1336682080,4510,4510,4510,4510,3743
20250219,155300,1336682080,4510,4510,4510,4510,0
20250219,155200,1336682080,4510,4510,4510,4510,0
20250219,155100,1336682080,4510,4510,4510,4510,0
20250219,155000,1336682080,4510,4510,4510,4510,0
20250219,154900,1336682080,4510,4510,4510,4510,0
20250219,154800,1336682080,4510,4510,4510,4510,0
20250219,154700,1336682080,4510,4510,4510,4510,0
20250219,154600,1336682080,4510,4510,4510,4510,0
20250219,154500,1336682080,4510,4510,4510,4510,0
20250219,154400,1336682080,4510,4510,4510,4510,0
20250219,154300,1336682080,4510,4510,4510,4510,0
20250219,154200,1336682080,4510,4510,4510,4510,0
20250219,154100,1336682080,4510,4510,4510,4510,0
20250219,154000,1336682080,4510,4510,4510,4510,0
20250219,153900,1336682080,4510,4510,4510,4510,0
20250219,153800,1336682080,4510,4510,4510,4510,0
20250219,153700,1336682080,4510,4510,4510,4510,0
20250219,153600,1336682080,4510,4510,4510,4510,0
20250219,153500,1336682080,4510,4510,4510,4510,0
20250219,153400,1336682080,4510,4510,4510,4510,0
20250219,153300,1336682080,4510,4510,4510,4510,0
20250219,153200,1336682080,4510,4510,4510,4510,0
20250219,153100,1336682080,4510,4510,4510,4510,0
20250219,153000,1336682080,4510,4510,4510,4510,3743
20250219,152900,1319801150,4505,4505,4505,4505,0
20250219,152800,1319801150,4505,4505,4505,4505,0
20250219,152700,1319801150,4505,4505,4505,4505,0
20250219,152600,1319801150,4505,4505,4505,4505,0
20250219,152500,1319801150,4505,4505,4505,4505,0
20250219,152400,1319801150,4505,4505,4505,4505,0
20250219,152300,1319801150,4505,4505,4505,4505,0
20250219,152200,1319801150,4505,4505,4505,4505,0
20250219,152100,1319801150,4505,4505,4505,4505,0
20250219,152000,1319801150,4505,4505,4505,4505,0
20250219,151900,1319801150,4505,4500,4505,4500,60
20250219,151800,1319531035,4500,4505,4505,4500,855
20250219,151700,1315683075,4505,4510,4510,4505,266
20250219,151600,1314484415,4505,4515,4515,4505,212
20250219,151500,1313528560,4515,4510,4515,4510,9
20250219,151400,1313487930,4520,4510,4520,4510,115
20250219,151300,1312968700,4515,4510,4515,4510,29
20250219,151200,1312837810,4515,4505,4525,4505,5031
20250219,151100,1290120425,4505,4505,4505,4505,0
20250219,151000,1290120425,4505,4500,4505,4500,88
20250219,150900,1289724260,4500,4500,4505,4500,24
20250219,150800,1289616200,4505,4505,4505,4500,1017
20250219,150700,1285039615,4500,4505,4505,4500,581
20250219,150600,1282424010,4505,4505,4505,4505,0
20250219,150500,1282424010,4505,4505,4505,4505,0
20250219,150400,1282424010,4505,4505,4505,4505,4
20250219,150300,1282405990,4505,4505,4505,4505,100
20250219,150200,1281955490,4505,4505,4505,4505,1
20250219,150100,1281950985,4495,4495,4495,4495,0
20250219,150000,1281950985,4495,4505,4505,4495,281
20250219,145900,1280686215,4500,4500,4500,4500,72
20250219,145800,1280362215,4500,4495,4500,4495,159
20250219,145700,1279647385,4500,4500,4500,4500,200
20250219,145600,1278747385,4495,4500,4500,4495,198
20250219,145500,1277857015,4495,4500,4500,4495,310
20250219,145400,1276462265,4500,4500,4500,4500,240
20250219,145300,1275382265,4500,4500,4500,4500,2
20250219,145200,1275373265,4505,4500,4505,4500,102
20250219,145100,1274914255,4505,4505,4505,4505,201
20250219,145000,1274008750,4505,4505,4505,4500,673
20250219,144900,1270979785,4505,4505,4505,4505,60
20250219,144800,1270709485,4505,4505,4505,4505,550
20250219,144700,1268231735,4505,4505,4505,4505,444
20250219,144600,1266231515,4505,4505,4505,4505,111
20250219,144500,1265731460,4505,4505,4505,4505,500
20250219,144400,1263478960,4505,4505,4505,4505,0
20250219,144300,1263478960,4505,4505,4505,4505,286
20250219,144200,1262190530,4505,4505,4505,4505,0
20250219,144100,1262190530,4505,4505,4505,4505,0
20250219,144000,1262190530,4505,4505,4505,4505,0
20250219,143900,1262190530,4505,4505,4505,4505,86
20250219,143800,1261803100,4500,4500,4500,4500,1
20250219,143700,1261798600,4510,4510,4510,4510,0
20250219,143600,1261798600,4510,4510,4510,4510,86
20250219,143500,1261410740,4500,4500,4500,4500,192
20250219,143400,1260546740,4495,4495,4495,4495,0
20250219,143300,1260546740,4495,4495,4495,4495,0
20250219,143200,1260546740,4495,4495,4495,4495,1
20250219,143100,1260542245,4500,4500,4500,4500,100
20250219,143000,1260092245,4500,4500,4500,4500,0
20250219,142900,1260092245,4500,4500,4500,4500,0
20250219,142800,1260092245,4500,4500,4500,4500,54
20250219,142700,1259849245,4500,4500,4500,4500,859
20250219,142600,1255983745,4500,4500,4500,4500,2
20250219,142500,1255974745,4505,4505,4505,4505,717
20250219,142400,1252744660,4505,4505,4505,4505,5
20250219,142300,1252722135,4505,4505,4505,4505,278
20250219,142200,1251469745,4500,4500,4500,4500,149
20250219,142100,1250799245,4490,4490,4490,4490,0
20250219,142000,1250799245,4490,4495,4495,4490,5500
20250219,141900,1226102120,4490,4495,4495,4490,50
20250219,141800,1225877585,4495,4495,4495,4495,4
20250219,141700,1225859605,4500,4500,4500,4500,0
20250219,141600,1225859605,4500,4495,4500,4495,237
20250219,141500,1224794285,4505,4505,4505,4505,587
20250219,141400,1222149850,4500,4500,4500,4500,52
20250219,141300,1221915850,4500,4505,4505,4500,867
20250219,141200,1218010950,4500,4500,4500,4500,0
20250219,141100,1218010950,4500,4500,4500,4500,0
20250219,141000,1218010950,4500,4500,4500,4500,1
20250219,140900,1218006450,4505,4505,4505,4505,10
20250219,140800,1217961400,4505,4505,4505,4505,2
20250219,140700,1217952390,4500,4500,4500,4500,1
20250219,140600,1217947890,4500,4500,4500,4500,0
20250219,140500,1217947890,4500,4500,4500,4500,0
20250219,140400,1217947890,4500,4500,4500,4500,530
20250219,140300,1215562890,4500,4495,4500,4495,669
20250219,140200,1212554560,4500,4500,4500,4500,395
20250219,140100,1210777060,4500,4500,4500,4500,2
20250219,140000,1210768060,4500,4500,4500,4500,1
20250219,135900,1210763560,4500,4500,4500,4500,526
20250219,135800,1208396560,4500,4500,4500,4500,150
20250219,135700,1207721560,4500,4500,4500,4500,2
20250219,135600,1207712560,4505,4505,4505,4505,1
20250219,135500,1207708055,4505,4505,4505,4505,50
20250219,135400,1207482805,4500,4500,4500,4500,0
20250219,135300,1207482805,4500,4500,4500,4500,435
20250219,135200,1205525305,4500,4500,4500,4500,0
20250219,135100,1205525305,4500,4500,4500,4500,11
20250219,135000,1205475805,4500,4500,4500,4500,230
20250219,134900,1204440805,4500,4500,4500,4500,0
20250219,134800,1204440805,4500,4500,4500,4500,0
20250219,134700,1204440805,4500,4500,4500,4500,70
20250219,134600,1204125805,4500,4500,4500,4500,200
20250219,134500,1203225805,4500,4500,4500,4500,9
20250219,134400,1203185305,4500,4500,4500,4500,91
20250219,134300,1202775805,4500,4500,4500,4500,126
20250219,134200,1202208805,4500,4500,4500,4500,0
20250219,134100,1202208805,4500,4500,4500,4500,5
20250219,134000,1202186305,4505,4505,4505,4505,2
20250219,133900,1202177295,4495,4495,4495,4495,0
20250219,133800,1202177295,4495,4500,4500,4495,4519
20250219,133700,1181860110,4510,4510,4510,4510,1
20250219,133600,1181855600,4510,4510,4510,4510,230
20250219,133500,1180818300,4510,4505,4510,4505,1579
20250219,133400,1173704680,4510,4510,4510,4510,9
20250219,133300,1173664090,4510,4510,4510,4510,1
20250219,133200,1173659580,4510,4510,4510,4510,0
20250219,133100,1173659580,4510,4515,4515,4510,3008
20250219,133000,1160087960,4520,4520,4520,4520,0
20250219,132900,1160087960,4520,4520,4520,4520,760
20250219,132800,1156652760,4520,4520,4520,4520,394
20250219,132700,1154871880,4525,4525,4525,4525,10
20250219,132600,1154826630,4525,4525,4525,4525,0
20250219,132500,1154826630,4525,4525,4525,4525,253
20250219,132400,1153681805,4525,4525,4525,4525,90
20250219,132300,1153274555,4525,4525,4525,4525,28
20250219,132200,1153147855,4525,4525,4525,4525,0
20250219,132100,1153147855,4525,4525,4525,4525,241
20250219,132000,1152057330,4525,4525,4525,4525,1
20250219,131900,1152052805,4525,4525,4525,4525,17
20250219,131800,1151975880,4515,4520,4520,4515,5052
20250219,131700,1129150980,4525,4525,4525,4525,188
20250219,131600,1128300280,4530,4530,4530,4530,245
20250219,131500,1127190430,4530,4530,4530,4530,87
20250219,131400,1126796320,4530,4530,4530,4530,10
20250219,131300,1126751020,4530,4530,4530,4530,50
20250219,131200,1126524520,4535,4525,4535,4525,221
20250219,131100,1125522675,4535,4535,4535,4535,5
20250219,131000,1125500000,4535,4535,4535,4535,0
20250219,130900,1125500000,4535,4535,4535,4535,79
20250219,130800,1125141735,4535,4535,4535,4535,162
20250219,130700,1124407065,4535,4535,4535,4535,0
20250219,130600,1124407065,4535,4535,4535,4535,22
20250219,130500,1124307295,4530,4530,4530,4530,258
20250219,130400,1123138555,4530,4530,4530,4530,221
20250219,130300,1122137425,4530,4520,4530,4520,113
20250219,130200,1121626515,4530,4530,4530,4530,777
20250219,130100,1118106705,4530,4530,4530,4530,77
20250219,130000,1117757895,4530,4530,4530,4530,0
20250219,125900,1117757895,4530,4530,4530,4530,15
20250219,125800,1117689945,4520,4520,4520,4520,83
20250219,125700,1117314785,4525,4525,4525,4525,0
20250219,125600,1117314785,4525,4525,4525,4525,0
20250219,125500,1117314785,4525,4525,4525,4525,1
20250219,125400,1117310260,4525,4525,4525,4525,4
20250219,125300,1117292160,4530,4520,4530,4520,70
20250219,125200,1116975660,4520,4520,4520,4520,0
20250219,125100,1116975660,4520,4520,4520,4520,55
20250219,125000,1116727060,4530,4530,4530,4530,10
20250219,124900,1116681760,4535,4535,4535,4535,10
20250219,124800,1116636410,4535,4520,4535,4520,90
20250219,124700,1116229385,4520,4520,4520,4520,0
20250219,124600,1116229385,4520,4520,4520,4520,492
20250219,124500,1114005545,4520,4520,4520,4520,0
20250219,124400,1114005545,4520,4520,4520,4520,600
20250219,124300,1111293545,4535,4525,4535,4525,31
20250219,124200,1111153260,4525,4535,4535,4525,258
20250219,124100,1109983250,4540,4540,4540,4540,0
20250219,124000,1109983250,4540,4540,4540,4540,0
20250219,123900,1109983250,4540,4540,4540,4540,55
20250219,123800,1109733550,4520,4520,4520,4520,1908
20250219,123700,1101109390,4540,4540,4540,4540,0
20250219,123600,1101109390,4540,4540,4540,4540,0
20250219,123500,1101109390,4540,4540,4540,4540,0
20250219,123400,1101109390,4540,4540,4540,4540,0
20250219,123300,1101109390,4540,4525,4540,4525,100
20250219,123200,1100656800,4525,4525,4525,4525,422
20250219,123100,1098747250,4525,4530,4530,4525,1485
20250219,123000,1092027600,4540,4540,4540,4540,100
20250219,122900,1091573600,4540,4530,4540,4530,460
20250219,122800,1089487740,4530,4530,4530,4530,1
20250219,122700,1089483210,4530,4535,4535,4530,1022
20250219,122600,1084850585,4535,4540,4540,4535,54
20250219,122500,1084605585,4540,4540,4540,4540,1296
20250219,122400,1078721745,4540,4545,4545,4540,18
20250219,122300,1078639950,4545,4545,4545,4545,0
20250219,122200,1078639950,4545,4545,4545,4545,6
20250219,122100,1078612680,4545,4545,4545,4545,0
20250219,122000,1078612680,4545,4545,4545,4545,0
20250219,121900,1078612680,4545,4540,4545,4535,636
20250219,121800,1075727320,4535,4540,4540,4535,162
20250219,121700,1074992495,4535,4535,4535,4535,1
20250219,121600,1074987960,4535,4535,4535,4535,0
20250219,121500,1074987960,4535,4535,4535,4535,12
20250219,121400,1074933540,4540,4540,4540,4540,0
20250219,121300,1074933540,4540,4540,4540,4540,0
20250219,121200,1074933540,4540,4540,4540,4540,0
20250219,121100,1074933540,4540,4540,4540,4540,1947
20250219,121000,1066094160,4540,4540,4540,4540,400
20250219,120900,1064278160,4545,4540,4545,4540,100
20250219,120800,1063823975,4540,4540,4540,4540,342
20250219,120700,1062271295,4545,4545,4545,4545,30
20250219,120600,1062134945,4555,4555,4560,4535,932
20250219,120500,1057891020,4550,4545,4550,4545,5000
20250219,120400,1035147820,4545,4545,4545,4545,601
20250219,120300,1032416275,4545,4545,4545,4545,30
20250219,120200,1032279925,4535,4545,4545,4535,176
20250219,120100,1031480710,4545,4545,4545,4545,62
20250219,120000,1031198920,4545,4540,4545,4540,25
20250219,115900,1031085395,4530,4535,4545,4530,2567
20250219,115800,1019437635,4530,4530,4530,4530,215
20250219,115700,1018463685,4530,4530,4530,4530,300
20250219,115600,1017104685,4530,4530,4530,4530,801
20250219,115500,1013476155,4530,4530,4530,4530,0
20250219,115400,1013476155,4530,4530,4530,4530,43
20250219,115300,1013281365,4530,4535,4535,4530,4
20250219,115200,1013263230,4530,4530,4530,4530,1802
20250219,115100,1005100170,4535,4530,4535,4530,479
20250219,115000,1002930290,4525,4530,4530,4525,1900
20250219,114900,994323650,4535,4530,4535,4530,301
20250219,114800,992960020,4525,4525,4530,4525,451
20250219,114700,990919145,4525,4525,4530,4525,237
20250219,114600,989846710,4525,4525,4525,4525,0
20250219,114500,989846710,4525,4525,4525,4525,109
20250219,114400,989353485,4525,4530,4530,4525,99
20250219,114300,988905470,4525,4525,4525,4525,210
20250219,114200,987955220,4525,4525,4525,4525,3
20250219,114100,987941645,4520,4530,4535,4520,7337
20250219,114000,954735555,4530,4525,4530,4525,9985
20250219,113900,909548130,4520,4520,4520,4520,1775
20250219,113800,901525130,4520,4520,4520,4520,270
20250219,113700,900304730,4520,4520,4520,4520,0
20250219,113600,900304730,4520,4520,4520,4520,2517
20250219,113500,888927890,4520,4520,4520,4520,5
20250219,113400,888905290,4510,4510,4515,4510,8220
20250219,113300,851794030,4510,4510,4510,4510,250
20250219,113200,850666530,4510,4510,4510,4510,176
20250219,113100,849872770,4510,4510,4510,4510,5
20250219,113000,849850220,4510,4510,4510,4510,50
20250219,112900,849624720,4510,4510,4510,4510,20
20250219,112800,849534520,4510,4510,4510,4510,1
20250219,112700,849530010,4510,4510,4510,4510,0
20250219,112600,849530010,4510,4510,4510,4510,0
20250219,112500,849530010,4510,4510,4510,4510,1000
20250219,112400,845020010,4500,4515,4515,4500,1811
20250219,112300,836868395,4510,4505,4510,4505,2857
20250219,112200,823992610,4500,4500,4500,4500,0
20250219,112100,823992610,4500,4505,4505,4500,82
20250219,112000,823623600,4500,4505,4505,4500,1330
20250219,111900,817638450,4500,4500,4500,4500,149
20250219,111800,816967950,4500,4500,4500,4500,0
20250219,111700,816967950,4500,4500,4500,4500,1
20250219,111600,816963450,4505,4500,4505,4500,425
20250219,111500,815050675,4500,4500,4500,4500,20
20250219,111400,814960675,4495,4495,4495,4495,0
20250219,111300,814960675,4495,4500,4500,4495,129
20250219,111200,814380270,4505,4500,4505,4500,490
20250219,111100,812175220,4500,4505,4505,4495,657
20250219,111000,809218290,4505,4505,4505,4505,0
20250219,110900,809218290,4505,4500,4505,4500,2153
20250219,110800,799529025,4505,4505,4505,4505,0
20250219,110700,799529025,4505,4505,4505,4505,0
20250219,110600,799529025,4505,4505,4505,4505,0
20250219,110500,799529025,4505,4505,4505,4500,252
20250219,110400,798393770,4505,4505,4505,4505,150
20250219,110300,797718020,4505,4505,4505,4505,41
20250219,110200,797533315,4510,4510,4515,4510,3244
20250219,110100,782893410,4505,4505,4510,4505,203
20250219,110000,781978885,4510,4500,4510,4500,781
20250219,105900,778461510,4480,4480,4480,4480,0
20250219,105800,778461510,4480,4510,4510,4480,2619
20250219,105700,766716015,4480,4505,4505,4480,1998
20250219,105600,757751470,4510,4505,4510,4505,1128
20250219,105500,752669820,4510,4510,4510,4510,0
20250219,105400,752669820,4510,4510,4510,4510,10
20250219,105300,752624720,4510,4510,4510,4510,10
20250219,105200,752579620,4500,4500,4500,4500,0
20250219,105100,752579620,4500,4500,4500,4500,1000
20250219,105000,748079620,4515,4515,4515,4515,858
20250219,104900,744205750,4515,4515,4520,4515,2190
20250219,104800,734313080,4515,4515,4515,4515,25
20250219,104700,734200205,4515,4515,4515,4515,1863
20250219,104600,725788760,4515,4515,4515,4515,1222
20250219,104500,720271430,4515,4495,4515,4495,3175
20250219,104400,705968900,4485,4485,4485,4485,0
20250219,104300,705968900,4485,4490,4490,4485,271
20250219,104200,704753055,4485,4490,4490,4485,1020
20250219,104100,700178255,4490,4490,4490,4490,80
20250219,104000,699819055,4485,4485,4485,4485,0
20250219,103900,699819055,4485,4485,4485,4485,416
20250219,103800,697953295,4495,4495,4495,4495,4
20250219,103700,697935315,4485,4495,4495,4480,269
20250219,103600,696728050,4480,4505,4505,4475,13940
20250219,103500,634156275,4510,4510,4510,4510,1
20250219,103400,634151765,4500,4500,4500,4500,17
20250219,103300,634075265,4500,4500,4500,4500,200
20250219,103200,633175265,4500,4500,4500,4500,0
20250219,103100,633175265,4500,4505,4505,4500,6355
20250219,103000,604571770,4520,4515,4520,4505,5497
20250219,102900,579773830,4520,4520,4520,4520,0
20250219,102800,579773830,4520,4525,4525,4520,2212
20250219,102700,569774010,4525,4525,4530,4525,122
20250219,102600,569221910,4525,4525,4525,4525,3963
20250219,102500,551289335,4525,4525,4530,4525,2911
20250219,102400,538117055,4520,4525,4525,4520,4061
20250219,102300,519753635,4530,4525,4530,4525,69
20250219,102200,519441405,4525,4520,4525,4520,3662
20250219,102100,502882890,4525,4525,4525,4525,1450
20250219,102000,496321640,4520,4525,4530,4520,2676
20250219,101900,484214095,4525,4520,4525,4520,2166
20250219,101800,474423640,4515,4515,4520,4515,70
20250219,101700,474107505,4515,4515,4520,4515,1907
20250219,101600,465497345,4515,4515,4520,4515,2405
20250219,101500,454629345,4510,4520,4520,4510,1826
20250219,101400,446387490,4520,4520,4520,4510,2595
20250219,101300,434674765,4515,4515,4520,4510,1522
20250219,101200,427802575,4500,4500,4515,4500,2320
20250219,101100,417342615,4505,4490,4505,4490,7271
20250219,101000,384632575,4490,4495,4495,4490,18
20250219,100900,384551690,4490,4495,4495,4490,120
20250219,100800,384012690,4485,4480,4490,4480,4925
20250219,100700,361920935,4480,4480,4480,4480,1183
20250219,100600,356621095,4480,4485,4485,4480,1897
20250219,100500,348115795,4485,4485,4485,4485,556
20250219,100400,345622135,4485,4485,4485,4485,505
20250219,100300,343357210,4480,4480,4485,4470,5425
20250219,100200,319060955,4480,4480,4480,4480,1507
20250219,100100,312309595,4480,4485,4485,4480,5927
20250219,100000,285741655,4485,4490,4490,4485,25
20250219,095900,285629480,4490,4480,4490,4480,1055
20250219,095800,280900945,4480,4475,4480,4475,95
20250219,095700,280475670,4475,4475,4475,4475,1040
20250219,095600,275821670,4475,4470,4475,4470,1276
20250219,095500,270111575,4475,4465,4475,4465,2147
20250219,095400,260518270,4465,4470,4470,4465,526
20250219,095300,258168605,4465,4460,4465,4460,855
20250219,095200,254351530,4455,4465,4465,4455,720
20250219,095100,251137770,4465,4465,4465,4465,0
20250219,095000,251137770,4465,4460,4465,4455,648
20250219,094900,248247970,4460,4460,4460,4460,0
20250219,094800,248247970,4460,4460,4460,4460,1
20250219,094700,248243510,4450,4460,4460,4450,1078
20250219,094600,243438630,4460,4455,4460,4455,74
20250219,094500,243108905,4455,4450,4455,4450,564
20250219,094400,240596785,4450,4445,4450,4445,385
20250219,094300,238884430,4440,4440,4440,4440,293
20250219,094200,237583510,4435,4445,4445,4435,593
20250219,094100,234948625,4445,4435,4445,4435,2017
20250219,094000,225995085,4440,4440,4440,4440,1
20250219,093900,225990645,4440,4440,4440,4440,84
20250219,093800,225617685,4440,4440,4440,4440,102
20250219,093700,225164805,4440,4440,4440,4440,259
20250219,093600,224014845,4440,4440,4440,4440,42
20250219,093500,223828365,4440,4440,4440,4440,10
20250219,093400,223783965,4440,4440,4440,4440,201
20250219,093300,222891525,4435,4435,4435,4435,1863
20250219,093200,214629120,4430,4430,4430,4425,1170
20250219,093100,209446500,4430,4435,4435,4430,2445
20250219,093000,198615100,4435,4425,4435,4425,1660
20250219,092900,191261360,4430,4430,4430,4430,1106
20250219,092800,186361780,4430,4430,4430,4430,101
20250219,092700,185914350,4430,4430,4430,4430,320
20250219,092600,184496750,4430,4430,4430,4425,285
20250219,092500,183234205,4430,4435,4435,4430,406
20250219,092400,181435600,4425,4430,4430,4425,131
20250219,092300,180855855,4430,4430,4430,4430,929
20250219,092200,176740385,4435,4435,4435,4430,71
20250219,092100,176425720,4430,4430,4430,4430,597
20250219,092000,173781010,4435,4430,4435,4430,1223
20250219,091900,168363105,4430,4435,4435,4430,1552
20250219,091800,161486745,4435,4435,4435,4435,0
20250219,091700,161486745,4435,4435,4435,4435,3072
20250219,091600,147862425,4435,4430,4435,4430,296
20250219,091500,146551135,4430,4430,4430,4430,7
20250219,091400,146520125,4430,4435,4435,4430,702
20250219,091300,143408760,4420,4420,4420,4420,220
20250219,091200,142436360,4420,4420,4420,4420,1030
20250219,091100,137883760,4420,4425,4425,4420,108
20250219,091000,137406345,4425,4430,4430,4425,989
20250219,090900,133029995,4425,4425,4425,4425,5511
20250219,090800,108643820,4420,4420,4420,4420,0
20250219,090700,108643820,4420,4440,4440,4415,4283
20250219,090600,89673445,4440,4440,4440,4430,658
20250219,090500,86752025,4430,4430,4445,4415,2996
20250219,090400,73510755,4425,4430,4445,4425,2754
20250219,090300,61319045,4445,4440,4445,4430,2665
20250219,090200,49494140,4430,4445,4445,4430,40
20250219,090100,49316865,4445,4435,4450,4430,1492
20250219,090000,42691415,4450,4435,4450,4430,9622