KissMeData/140430/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203000,417663450,2485,2485,2485,2485,7885
20250219,202900,417663450,2485,2485,2485,2485,0
20250219,202800,417663450,2485,2485,2485,2485,0
20250219,202700,417663450,2485,2485,2485,2485,0
20250219,202600,417663450,2485,2485,2485,2485,0
20250219,202500,417663450,2485,2485,2485,2485,0
20250219,202400,417663450,2485,2485,2485,2485,0
20250219,202300,417663450,2485,2485,2485,2485,0
20250219,202200,417663450,2485,2485,2485,2485,0
20250219,202100,417663450,2485,2485,2485,2485,0
20250219,202000,417663450,2485,2485,2485,2485,0
20250219,201900,417663450,2485,2485,2485,2485,0
20250219,201800,417663450,2485,2485,2485,2485,0
20250219,201700,417663450,2485,2485,2485,2485,0
20250219,201600,417663450,2485,2485,2485,2485,0
20250219,201500,417663450,2485,2485,2485,2485,0
20250219,201400,417663450,2485,2485,2485,2485,0
20250219,201300,417663450,2485,2485,2485,2485,0
20250219,201200,417663450,2485,2485,2485,2485,0
20250219,201100,417663450,2485,2485,2485,2485,0
20250219,201000,417663450,2485,2485,2485,2485,0
20250219,200900,417663450,2485,2485,2485,2485,0
20250219,200800,417663450,2485,2485,2485,2485,0
20250219,200700,417663450,2485,2485,2485,2485,0
20250219,200600,417663450,2485,2485,2485,2485,0
20250219,200500,417663450,2485,2485,2485,2485,0
20250219,200400,417663450,2485,2485,2485,2485,0
20250219,200300,417663450,2485,2485,2485,2485,0
20250219,200200,417663450,2485,2485,2485,2485,0
20250219,200100,417663450,2485,2485,2485,2485,0
20250219,200000,417663450,2485,2485,2485,2485,7885
20250219,195900,417663450,2485,2485,2485,2485,0
20250219,195800,417663450,2485,2485,2485,2485,0
20250219,195700,417663450,2485,2485,2485,2485,0
20250219,195600,417663450,2485,2485,2485,2485,0
20250219,195500,417663450,2485,2485,2485,2485,0
20250219,195400,417663450,2485,2485,2485,2485,0
20250219,195300,417663450,2485,2485,2485,2485,0
20250219,195200,417663450,2485,2485,2485,2485,0
20250219,195100,417663450,2485,2485,2485,2485,0
20250219,195000,417663450,2485,2485,2485,2485,0
20250219,194900,417663450,2485,2485,2485,2485,0
20250219,194800,417663450,2485,2485,2485,2485,0
20250219,194700,417663450,2485,2485,2485,2485,0
20250219,194600,417663450,2485,2485,2485,2485,0
20250219,194500,417663450,2485,2485,2485,2485,0
20250219,194400,417663450,2485,2485,2485,2485,0
20250219,194300,417663450,2485,2485,2485,2485,0
20250219,194200,417663450,2485,2485,2485,2485,0
20250219,194100,417663450,2485,2485,2485,2485,0
20250219,194000,417663450,2485,2485,2485,2485,0
20250219,193900,417663450,2485,2485,2485,2485,0
20250219,193800,417663450,2485,2485,2485,2485,0
20250219,193700,417663450,2485,2485,2485,2485,0
20250219,193600,417663450,2485,2485,2485,2485,0
20250219,193500,417663450,2485,2485,2485,2485,0
20250219,193400,417663450,2485,2485,2485,2485,0
20250219,193300,417663450,2485,2485,2485,2485,0
20250219,193200,417663450,2485,2485,2485,2485,0
20250219,193100,417663450,2485,2485,2485,2485,0
20250219,193000,417663450,2485,2485,2485,2485,7885
20250219,192900,417663450,2485,2485,2485,2485,0
20250219,192800,417663450,2485,2485,2485,2485,0
20250219,192700,417663450,2485,2485,2485,2485,0
20250219,192600,417663450,2485,2485,2485,2485,0
20250219,192500,417663450,2485,2485,2485,2485,0
20250219,192400,417663450,2485,2485,2485,2485,0
20250219,192300,417663450,2485,2485,2485,2485,0
20250219,192200,417663450,2485,2485,2485,2485,0
20250219,192100,417663450,2485,2485,2485,2485,0
20250219,192000,417663450,2485,2485,2485,2485,0
20250219,191900,417663450,2485,2485,2485,2485,0
20250219,191800,417663450,2485,2485,2485,2485,0
20250219,191700,417663450,2485,2485,2485,2485,0
20250219,191600,417663450,2485,2485,2485,2485,0
20250219,191500,417663450,2485,2485,2485,2485,0
20250219,191400,417663450,2485,2485,2485,2485,0
20250219,191300,417663450,2485,2485,2485,2485,0
20250219,191200,417663450,2485,2485,2485,2485,0
20250219,191100,417663450,2485,2485,2485,2485,0
20250219,191000,417663450,2485,2485,2485,2485,0
20250219,190900,417663450,2485,2485,2485,2485,0
20250219,190800,417663450,2485,2485,2485,2485,0
20250219,190700,417663450,2485,2485,2485,2485,0
20250219,190600,417663450,2485,2485,2485,2485,0
20250219,190500,417663450,2485,2485,2485,2485,0
20250219,190400,417663450,2485,2485,2485,2485,0
20250219,190300,417663450,2485,2485,2485,2485,0
20250219,190200,417663450,2485,2485,2485,2485,0
20250219,190100,417663450,2485,2485,2485,2485,0
20250219,190000,417663450,2485,2485,2485,2485,7885
20250219,185900,417663450,2485,2485,2485,2485,0
20250219,185800,417663450,2485,2485,2485,2485,0
20250219,185700,417663450,2485,2485,2485,2485,0
20250219,185600,417663450,2485,2485,2485,2485,0
20250219,185500,417663450,2485,2485,2485,2485,0
20250219,185400,417663450,2485,2485,2485,2485,0
20250219,185300,417663450,2485,2485,2485,2485,0
20250219,185200,417663450,2485,2485,2485,2485,0
20250219,185100,417663450,2485,2485,2485,2485,0
20250219,185000,417663450,2485,2485,2485,2485,0
20250219,184900,417663450,2485,2485,2485,2485,0
20250219,184800,417663450,2485,2485,2485,2485,0
20250219,184700,417663450,2485,2485,2485,2485,0
20250219,184600,417663450,2485,2485,2485,2485,0
20250219,184500,417663450,2485,2485,2485,2485,0
20250219,184400,417663450,2485,2485,2485,2485,0
20250219,184300,417663450,2485,2485,2485,2485,0
20250219,184200,417663450,2485,2485,2485,2485,0
20250219,184100,417663450,2485,2485,2485,2485,0
20250219,184000,417663450,2485,2485,2485,2485,0
20250219,183900,417663450,2485,2485,2485,2485,0
20250219,183800,417663450,2485,2485,2485,2485,0
20250219,183700,417663450,2485,2485,2485,2485,0
20250219,183600,417663450,2485,2485,2485,2485,0
20250219,183500,417663450,2485,2485,2485,2485,0
20250219,183400,417663450,2485,2485,2485,2485,0
20250219,183300,417663450,2485,2485,2485,2485,0
20250219,183200,417663450,2485,2485,2485,2485,0
20250219,183100,417663450,2485,2485,2485,2485,0
20250219,183000,417663450,2485,2485,2485,2485,7885
20250219,182900,417663450,2485,2485,2485,2485,0
20250219,182800,417663450,2485,2485,2485,2485,0
20250219,182700,417663450,2485,2485,2485,2485,0
20250219,182600,417663450,2485,2485,2485,2485,0
20250219,182500,417663450,2485,2485,2485,2485,0
20250219,182400,417663450,2485,2485,2485,2485,0
20250219,182300,417663450,2485,2485,2485,2485,0
20250219,182200,417663450,2485,2485,2485,2485,0
20250219,182100,417663450,2485,2485,2485,2485,0
20250219,182000,417663450,2485,2485,2485,2485,0
20250219,181900,417663450,2485,2485,2485,2485,0
20250219,181800,417663450,2485,2485,2485,2485,0
20250219,181700,417663450,2485,2485,2485,2485,0
20250219,181600,417663450,2485,2485,2485,2485,0
20250219,181500,417663450,2485,2485,2485,2485,0
20250219,181400,417663450,2485,2485,2485,2485,0
20250219,181300,417663450,2485,2485,2485,2485,0
20250219,181200,417663450,2485,2485,2485,2485,0
20250219,181100,417663450,2485,2485,2485,2485,0
20250219,181000,417663450,2485,2485,2485,2485,0
20250219,180900,417663450,2485,2485,2485,2485,0
20250219,180800,417663450,2485,2485,2485,2485,0
20250219,180700,417663450,2485,2485,2485,2485,0
20250219,180600,417663450,2485,2485,2485,2485,0
20250219,180500,417663450,2485,2485,2485,2485,0
20250219,180400,417663450,2485,2485,2485,2485,0
20250219,180300,417663450,2485,2485,2485,2485,0
20250219,180200,417663450,2485,2485,2485,2485,0
20250219,180100,417663450,2485,2485,2485,2485,0
20250219,180000,417663450,2485,2485,2485,2485,7885
20250219,175900,417663450,2485,2485,2485,2485,0
20250219,175800,417663450,2485,2485,2485,2485,0
20250219,175700,417663450,2485,2485,2485,2485,0
20250219,175600,417663450,2485,2485,2485,2485,0
20250219,175500,417663450,2485,2485,2485,2485,0
20250219,175400,417663450,2485,2485,2485,2485,0
20250219,175300,417663450,2485,2485,2485,2485,0
20250219,175200,417663450,2485,2485,2485,2485,0
20250219,175100,417663450,2485,2485,2485,2485,0
20250219,175000,417663450,2485,2485,2485,2485,0
20250219,174900,417663450,2485,2485,2485,2485,0
20250219,174800,417663450,2485,2485,2485,2485,0
20250219,174700,417663450,2485,2485,2485,2485,0
20250219,174600,417663450,2485,2485,2485,2485,0
20250219,174500,417663450,2485,2485,2485,2485,0
20250219,174400,417663450,2485,2485,2485,2485,0
20250219,174300,417663450,2485,2485,2485,2485,0
20250219,174200,417663450,2485,2485,2485,2485,0
20250219,174100,417663450,2485,2485,2485,2485,0
20250219,174000,417663450,2485,2485,2485,2485,0
20250219,173900,417663450,2485,2485,2485,2485,0
20250219,173800,417663450,2485,2485,2485,2485,0
20250219,173700,417663450,2485,2485,2485,2485,0
20250219,173600,417663450,2485,2485,2485,2485,0
20250219,173500,417663450,2485,2485,2485,2485,0
20250219,173400,417663450,2485,2485,2485,2485,0
20250219,173300,417663450,2485,2485,2485,2485,0
20250219,173200,417663450,2485,2485,2485,2485,0
20250219,173100,417663450,2485,2485,2485,2485,0
20250219,173000,417663450,2485,2485,2485,2485,7885
20250219,172900,417663450,2485,2485,2485,2485,0
20250219,172800,417663450,2485,2485,2485,2485,0
20250219,172700,417663450,2485,2485,2485,2485,0
20250219,172600,417663450,2485,2485,2485,2485,0
20250219,172500,417663450,2485,2485,2485,2485,0
20250219,172400,417663450,2485,2485,2485,2485,0
20250219,172300,417663450,2485,2485,2485,2485,0
20250219,172200,417663450,2485,2485,2485,2485,0
20250219,172100,417663450,2485,2485,2485,2485,0
20250219,172000,417663450,2485,2485,2485,2485,0
20250219,171900,417663450,2485,2485,2485,2485,0
20250219,171800,417663450,2485,2485,2485,2485,0
20250219,171700,417663450,2485,2485,2485,2485,0
20250219,171600,417663450,2485,2485,2485,2485,0
20250219,171500,417663450,2485,2485,2485,2485,0
20250219,171400,417663450,2485,2485,2485,2485,0
20250219,171300,417663450,2485,2485,2485,2485,0
20250219,171200,417663450,2485,2485,2485,2485,0
20250219,171100,417663450,2485,2485,2485,2485,0
20250219,171000,417663450,2485,2485,2485,2485,0
20250219,170900,417663450,2485,2485,2485,2485,0
20250219,170800,417663450,2485,2485,2485,2485,0
20250219,170700,417663450,2485,2485,2485,2485,0
20250219,170600,417663450,2485,2485,2485,2485,0
20250219,170500,417663450,2485,2485,2485,2485,0
20250219,170400,417663450,2485,2485,2485,2485,0
20250219,170300,417663450,2485,2485,2485,2485,0
20250219,170200,417663450,2485,2485,2485,2485,0
20250219,170100,417663450,2485,2485,2485,2485,0
20250219,170000,417663450,2485,2485,2485,2485,7885
20250219,165900,417663450,2485,2485,2485,2485,0
20250219,165800,417663450,2485,2485,2485,2485,0
20250219,165700,417663450,2485,2485,2485,2485,0
20250219,165600,417663450,2485,2485,2485,2485,0
20250219,165500,417663450,2485,2485,2485,2485,0
20250219,165400,417663450,2485,2485,2485,2485,0
20250219,165300,417663450,2485,2485,2485,2485,0
20250219,165200,417663450,2485,2485,2485,2485,0
20250219,165100,417663450,2485,2485,2485,2485,0
20250219,165000,417663450,2485,2485,2485,2485,0
20250219,164900,417663450,2485,2485,2485,2485,0
20250219,164800,417663450,2485,2485,2485,2485,0
20250219,164700,417663450,2485,2485,2485,2485,0
20250219,164600,417663450,2485,2485,2485,2485,0
20250219,164500,417663450,2485,2485,2485,2485,0
20250219,164400,417663450,2485,2485,2485,2485,0
20250219,164300,417663450,2485,2485,2485,2485,0
20250219,164200,417663450,2485,2485,2485,2485,0
20250219,164100,417663450,2485,2485,2485,2485,0
20250219,164000,417663450,2485,2485,2485,2485,0
20250219,163900,417663450,2485,2485,2485,2485,0
20250219,163800,417663450,2485,2485,2485,2485,0
20250219,163700,417663450,2485,2485,2485,2485,0
20250219,163600,417663450,2485,2485,2485,2485,0
20250219,163500,417663450,2485,2485,2485,2485,0
20250219,163400,417663450,2485,2485,2485,2485,0
20250219,163300,417663450,2485,2485,2485,2485,0
20250219,163200,417663450,2485,2485,2485,2485,0
20250219,163100,417663450,2485,2485,2485,2485,0
20250219,163000,417663450,2485,2485,2485,2485,7885
20250219,162900,417663450,2485,2485,2485,2485,0
20250219,162800,417663450,2485,2485,2485,2485,0
20250219,162700,417663450,2485,2485,2485,2485,0
20250219,162600,417663450,2485,2485,2485,2485,0
20250219,162500,417663450,2485,2485,2485,2485,0
20250219,162400,417663450,2485,2485,2485,2485,0
20250219,162300,417663450,2485,2485,2485,2485,0
20250219,162200,417663450,2485,2485,2485,2485,0
20250219,162100,417663450,2485,2485,2485,2485,0
20250219,162000,417663450,2485,2485,2485,2485,0
20250219,161900,417663450,2485,2485,2485,2485,0
20250219,161800,417663450,2485,2485,2485,2485,0
20250219,161700,417663450,2485,2485,2485,2485,0
20250219,161600,417663450,2485,2485,2485,2485,0
20250219,161500,417663450,2485,2485,2485,2485,0
20250219,161400,417663450,2485,2485,2485,2485,0
20250219,161300,417663450,2485,2485,2485,2485,0
20250219,161200,417663450,2485,2485,2485,2485,0
20250219,161100,417663450,2485,2485,2485,2485,0
20250219,161000,417663450,2485,2485,2485,2485,0
20250219,160900,417663450,2485,2485,2485,2485,0
20250219,160800,417663450,2485,2485,2485,2485,0
20250219,160700,417663450,2485,2485,2485,2485,0
20250219,160600,417663450,2485,2485,2485,2485,0
20250219,160500,417663450,2485,2485,2485,2485,0
20250219,160400,417663450,2485,2485,2485,2485,0
20250219,160300,417663450,2485,2485,2485,2485,0
20250219,160200,417663450,2485,2485,2485,2485,0
20250219,160100,417663450,2485,2485,2485,2485,0
20250219,160000,417663450,2485,2485,2485,2485,7885
20250219,155900,417663450,2485,2485,2485,2485,0
20250219,155800,417663450,2485,2485,2485,2485,0
20250219,155700,417663450,2485,2485,2485,2485,0
20250219,155600,417663450,2485,2485,2485,2485,0
20250219,155500,417663450,2485,2485,2485,2485,0
20250219,155400,417663450,2485,2485,2485,2485,0
20250219,155300,417663450,2485,2485,2485,2485,0
20250219,155200,417663450,2485,2485,2485,2485,0
20250219,155100,417663450,2485,2485,2485,2485,0
20250219,155000,417663450,2485,2485,2485,2485,0
20250219,154900,417663450,2485,2485,2485,2485,0
20250219,154800,417663450,2485,2485,2485,2485,0
20250219,154700,417663450,2485,2485,2485,2485,0
20250219,154600,417663450,2485,2485,2485,2485,0
20250219,154500,417663450,2485,2485,2485,2485,0
20250219,154400,417663450,2485,2485,2485,2485,0
20250219,154300,417663450,2485,2485,2485,2485,0
20250219,154200,417663450,2485,2485,2485,2485,0
20250219,154100,417663450,2485,2485,2485,2485,0
20250219,154000,417663450,2485,2485,2485,2485,0
20250219,153900,417663450,2485,2485,2485,2485,0
20250219,153800,417663450,2485,2485,2485,2485,0
20250219,153700,417663450,2485,2485,2485,2485,0
20250219,153600,417663450,2485,2485,2485,2485,0
20250219,153500,417663450,2485,2485,2485,2485,0
20250219,153400,417663450,2485,2485,2485,2485,0
20250219,153300,417663450,2485,2485,2485,2485,0
20250219,153200,417663450,2485,2485,2485,2485,0
20250219,153100,417663450,2485,2485,2485,2485,0
20250219,153000,417663450,2485,2485,2485,2485,15770
20250219,152900,398069225,2500,2500,2500,2500,0
20250219,152800,398069225,2500,2500,2500,2500,0
20250219,152700,398069225,2500,2500,2500,2500,0
20250219,152600,398069225,2500,2500,2500,2500,0
20250219,152500,398069225,2500,2500,2500,2500,0
20250219,152400,398069225,2500,2500,2500,2500,0
20250219,152300,398069225,2500,2500,2500,2500,0
20250219,152200,398069225,2500,2500,2500,2500,0
20250219,152100,398069225,2500,2500,2500,2500,0
20250219,152000,398069225,2500,2500,2500,2500,0
20250219,151900,398069225,2500,2500,2500,2500,594
20250219,151800,396584225,2500,2500,2500,2500,72
20250219,151700,396404225,2500,2490,2500,2490,688
20250219,151600,394690075,2495,2495,2495,2495,183
20250219,151500,394233490,2495,2495,2495,2495,52
20250219,151400,394103750,2500,2500,2500,2500,108
20250219,151300,393833750,2500,2500,2500,2500,0
20250219,151200,393833750,2500,2500,2500,2500,121
20250219,151100,393531250,2495,2495,2495,2495,6000
20250219,151000,378561250,2495,2495,2495,2495,58
20250219,150900,378416540,2495,2495,2495,2495,2603
20250219,150800,371922055,2495,2495,2495,2495,60
20250219,150700,371772355,2495,2495,2495,2495,1
20250219,150600,371769860,2495,2485,2495,2485,237
20250219,150500,371179545,2500,2500,2500,2500,120
20250219,150400,370879545,2475,2475,2475,2475,0
20250219,150300,370879545,2475,2475,2475,2475,0
20250219,150200,370879545,2475,2475,2475,2475,3021
20250219,150100,363402570,2475,2470,2475,2470,570
20250219,150000,361992170,2470,2470,2470,2465,295
20250219,145900,361263530,2470,2475,2475,2470,1796
20250219,145800,356827265,2475,2475,2475,2470,7
20250219,145700,356809945,2470,2475,2475,2470,2170
20250219,145600,351447240,2475,2485,2485,2475,9145
20250219,145500,328789535,2485,2485,2490,2480,1042
20250219,145400,326200075,2485,2485,2490,2485,1063
20250219,145300,323555710,2485,2500,2500,2485,10680
20250219,145200,296958185,2500,2500,2500,2500,0
20250219,145100,296958185,2500,2500,2500,2500,0
20250219,145000,296958185,2500,2500,2500,2500,0
20250219,144900,296958185,2500,2500,2500,2500,500
20250219,144800,295708185,2505,2505,2505,2505,100
20250219,144700,295457685,2500,2500,2500,2500,120
20250219,144600,295157685,2500,2500,2500,2500,368
20250219,144500,294237685,2510,2510,2510,2510,0
20250219,144400,294237685,2510,2510,2510,2510,100
20250219,144300,293986685,2510,2500,2510,2495,749
20250219,144200,292114425,2500,2500,2500,2500,2302
20250219,144100,286359425,2505,2510,2510,2505,524
20250219,144000,285046770,2510,2505,2510,2505,407
20250219,143900,284025280,2505,2505,2505,2505,0
20250219,143800,284025280,2505,2505,2505,2505,0
20250219,143700,284025280,2505,2505,2505,2505,212
20250219,143600,283494220,2500,2500,2500,2500,0
20250219,143500,283494220,2500,2500,2500,2500,0
20250219,143400,283494220,2500,2500,2500,2500,1000
20250219,143300,280994220,2500,2500,2500,2500,6
20250219,143200,280979220,2500,2500,2500,2500,42
20250219,143100,280874220,2505,2505,2510,2505,110
20250219,143000,280598665,2510,2510,2510,2510,13
20250219,142900,280566035,2515,2515,2515,2515,504
20250219,142800,279298475,2515,2510,2515,2510,1009
20250219,142700,276760885,2500,2500,2500,2500,0
20250219,142600,276760885,2500,2500,2500,2500,514
20250219,142500,275475885,2500,2515,2515,2500,96
20250219,142400,275235345,2515,2515,2515,2515,20
20250219,142300,275185045,2505,2510,2510,2505,1012
20250219,142200,272644935,2505,2505,2505,2505,254
20250219,142100,272008665,2505,2505,2505,2505,246
20250219,142000,271392435,2500,2500,2500,2500,10
20250219,141900,271367435,2500,2500,2500,2500,0
20250219,141800,271367435,2500,2500,2500,2500,387
20250219,141700,270399935,2500,2500,2500,2500,0
20250219,141600,270399935,2500,2500,2500,2500,400
20250219,141500,269399935,2500,2500,2500,2500,0
20250219,141400,269399935,2500,2500,2500,2500,10
20250219,141300,269374935,2500,2500,2500,2500,0
20250219,141200,269374935,2500,2505,2505,2500,5288
20250219,141100,256148070,2505,2505,2505,2505,427
20250219,141000,255078435,2505,2505,2505,2505,0
20250219,140900,255078435,2505,2505,2505,2505,0
20250219,140800,255078435,2505,2505,2505,2505,0
20250219,140700,255078435,2505,2505,2505,2505,1284
20250219,140600,251862015,2505,2515,2515,2505,322
20250219,140500,251055345,2515,2515,2515,2515,0
20250219,140400,251055345,2515,2515,2515,2515,400
20250219,140300,250049345,2515,2505,2515,2505,91
20250219,140200,249821380,2515,2515,2515,2515,2
20250219,140100,249816350,2520,2520,2520,2520,0
20250219,140000,249816350,2520,2520,2520,2520,0
20250219,135900,249816350,2520,2520,2520,2520,1
20250219,135800,249813830,2520,2520,2520,2520,0
20250219,135700,249813830,2520,2505,2520,2505,151
20250219,135600,249435560,2510,2510,2510,2510,455
20250219,135500,248293510,2515,2515,2515,2515,36
20250219,135400,248202970,2515,2515,2515,2515,0
20250219,135300,248202970,2515,2515,2515,2515,0
20250219,135200,248202970,2515,2515,2515,2515,0
20250219,135100,248202970,2515,2515,2515,2515,500
20250219,135000,246945470,2510,2510,2510,2510,0
20250219,134900,246945470,2510,2520,2520,2510,504
20250219,134800,245680410,2520,2520,2520,2520,1
20250219,134700,245677890,2505,2505,2505,2505,0
20250219,134600,245677890,2505,2520,2520,2505,501
20250219,134500,244422280,2520,2520,2520,2520,0
20250219,134400,244422280,2520,2520,2520,2520,0
20250219,134300,244422280,2520,2520,2520,2520,0
20250219,134200,244422280,2520,2520,2520,2520,0
20250219,134100,244422280,2520,2520,2520,2520,20
20250219,134000,244371880,2520,2520,2520,2520,41
20250219,133900,244268560,2520,2520,2520,2520,40
20250219,133800,244167760,2520,2520,2520,2520,0
20250219,133700,244167760,2520,2520,2520,2520,200
20250219,133600,243663760,2520,2520,2520,2520,0
20250219,133500,243663760,2520,2520,2520,2520,0
20250219,133400,243663760,2520,2520,2520,2520,0
20250219,133300,243663760,2520,2520,2520,2520,0
20250219,133200,243663760,2520,2520,2520,2520,0
20250219,133100,243663760,2520,2520,2520,2520,5
20250219,133000,243651160,2505,2505,2505,2505,300
20250219,132900,242899660,2505,2505,2505,2505,0
20250219,132800,242899660,2505,2505,2505,2505,12
20250219,132700,242869600,2505,2505,2505,2505,0
20250219,132600,242869600,2505,2505,2505,2505,0
20250219,132500,242869600,2505,2505,2505,2505,1
20250219,132400,242867095,2505,2505,2505,2505,0
20250219,132300,242867095,2505,2505,2505,2505,0
20250219,132200,242867095,2505,2505,2505,2505,0
20250219,132100,242867095,2505,2505,2505,2505,10
20250219,132000,242842045,2505,2505,2505,2505,2514
20250219,131900,236544475,2505,2505,2505,2505,2010
20250219,131800,231509425,2505,2515,2515,2505,5476
20250219,131700,217786920,2520,2515,2520,2515,250
20250219,131600,217157170,2515,2525,2525,2515,1318
20250219,131500,213841630,2515,2510,2515,2510,831
20250219,131400,211751820,2510,2510,2510,2510,3
20250219,131300,211744290,2505,2505,2505,2505,0
20250219,131200,211744290,2505,2505,2505,2505,0
20250219,131100,211744290,2505,2505,2505,2505,0
20250219,131000,211744290,2505,2505,2505,2505,0
20250219,130900,211744290,2505,2505,2505,2505,0
20250219,130800,211744290,2505,2505,2505,2505,0
20250219,130700,211744290,2505,2505,2505,2505,0
20250219,130600,211744290,2505,2505,2505,2505,2
20250219,130500,211739280,2505,2505,2505,2505,0
20250219,130400,211739280,2505,2505,2505,2505,0
20250219,130300,211739280,2505,2505,2505,2505,0
20250219,130200,211739280,2505,2505,2505,2505,0
20250219,130100,211739280,2505,2505,2505,2505,0
20250219,130000,211739280,2505,2505,2505,2505,166
20250219,125900,211323450,2510,2510,2510,2510,301
20250219,125800,210567940,2525,2525,2525,2525,2
20250219,125700,210562890,2510,2510,2510,2510,0
20250219,125600,210562890,2510,2510,2510,2510,0
20250219,125500,210562890,2510,2510,2510,2510,0
20250219,125400,210562890,2510,2510,2510,2510,109
20250219,125300,210289300,2525,2525,2525,2525,11
20250219,125200,210261525,2525,2525,2525,2525,71
20250219,125100,210082250,2525,2525,2525,2525,0
20250219,125000,210082250,2525,2525,2525,2525,118
20250219,124900,209784300,2525,2525,2525,2525,1
20250219,124800,209781775,2525,2525,2525,2525,0
20250219,124700,209781775,2525,2525,2525,2525,0
20250219,124600,209781775,2525,2525,2525,2525,0
20250219,124500,209781775,2525,2525,2525,2525,0
20250219,124400,209781775,2525,2525,2525,2525,0
20250219,124300,209781775,2525,2525,2525,2525,1
20250219,124200,209779250,2520,2520,2520,2520,0
20250219,124100,209779250,2520,2520,2520,2520,0
20250219,124000,209779250,2520,2515,2520,2515,2000
20250219,123900,204739750,2520,2520,2520,2520,0
20250219,123800,204739750,2520,2520,2520,2520,90
20250219,123700,204512950,2510,2510,2510,2510,0
20250219,123600,204512950,2510,2510,2510,2510,268
20250219,123500,203840270,2510,2510,2510,2510,5
20250219,123400,203827720,2500,2500,2500,2500,0
20250219,123300,203827720,2500,2505,2505,2500,1163
20250219,123200,200914655,2505,2505,2505,2505,5
20250219,123100,200902130,2505,2505,2505,2505,0
20250219,123000,200902130,2505,2505,2505,2505,0
20250219,122900,200902130,2505,2505,2505,2505,0
20250219,122800,200902130,2505,2505,2505,2505,0
20250219,122700,200902130,2505,2505,2505,2505,20
20250219,122600,200852030,2500,2500,2500,2500,1060
20250219,122500,198202030,2500,2500,2500,2500,0
20250219,122400,198202030,2500,2500,2500,2500,0
20250219,122300,198202030,2500,2500,2500,2500,0
20250219,122200,198202030,2500,2500,2500,2500,0
20250219,122100,198202030,2500,2500,2500,2500,4
20250219,122000,198192030,2500,2500,2500,2500,199
20250219,121900,197694530,2505,2505,2505,2505,72
20250219,121800,197514170,2505,2505,2505,2505,0
20250219,121700,197514170,2505,2505,2505,2505,567
20250219,121600,196093835,2505,2505,2505,2505,400
20250219,121500,195091835,2505,2505,2505,2505,0
20250219,121400,195091835,2505,2500,2505,2500,50
20250219,121300,194966600,2505,2505,2505,2505,2
20250219,121200,194961590,2495,2495,2495,2495,1208
20250219,121100,191947630,2500,2500,2500,2500,2592
20250219,121000,185467630,2505,2505,2505,2505,0
20250219,120900,185467630,2505,2500,2505,2500,81
20250219,120800,185264730,2505,2505,2505,2500,331
20250219,120700,184436445,2505,2505,2505,2505,0
20250219,120600,184436445,2505,2505,2505,2505,788
20250219,120500,182462505,2505,2510,2510,2505,1865
20250219,120400,177788785,2510,2510,2510,2510,0
20250219,120300,177788785,2510,2510,2510,2510,18
20250219,120200,177743605,2520,2520,2520,2520,0
20250219,120100,177743605,2520,2520,2520,2520,0
20250219,120000,177743605,2520,2520,2520,2520,0
20250219,115900,177743605,2520,2520,2520,2520,11
20250219,115800,177715885,2510,2510,2510,2510,0
20250219,115700,177715885,2510,2510,2510,2510,1089
20250219,115600,174982495,2510,2510,2510,2510,0
20250219,115500,174982495,2510,2515,2515,2510,11000
20250219,115400,147369765,2515,2515,2515,2515,54
20250219,115300,147233955,2510,2510,2510,2510,0
20250219,115200,147233955,2510,2510,2510,2510,0
20250219,115100,147233955,2510,2510,2510,2510,1
20250219,115000,147231445,2520,2520,2520,2520,0
20250219,114900,147231445,2520,2520,2520,2520,0
20250219,114800,147231445,2520,2520,2520,2520,41
20250219,114700,147128125,2520,2520,2520,2520,1
20250219,114600,147125605,2520,2520,2520,2520,0
20250219,114500,147125605,2520,2520,2520,2520,0
20250219,114400,147125605,2520,2520,2520,2520,1
20250219,114300,147123085,2520,2515,2520,2510,19
20250219,114200,147075375,2515,2515,2515,2515,1
20250219,114100,147072860,2515,2515,2515,2515,0
20250219,114000,147072860,2515,2515,2515,2515,713
20250219,113900,145279665,2515,2515,2515,2515,0
20250219,113800,145279665,2515,2515,2515,2515,0
20250219,113700,145279665,2515,2515,2515,2515,0
20250219,113600,145279665,2515,2515,2515,2515,104
20250219,113500,145018105,2520,2525,2525,2515,1300
20250219,113400,141742415,2530,2530,2530,2530,0
20250219,113300,141742415,2530,2530,2530,2530,0
20250219,113200,141742415,2530,2530,2530,2530,0
20250219,113100,141742415,2530,2530,2530,2530,0
20250219,113000,141742415,2530,2530,2530,2530,7
20250219,112900,141724705,2530,2530,2530,2530,2
20250219,112800,141719645,2520,2520,2520,2520,0
20250219,112700,141719645,2520,2520,2520,2520,6
20250219,112600,141704525,2535,2535,2535,2535,10
20250219,112500,141679175,2535,2535,2535,2535,101
20250219,112400,141423140,2535,2535,2535,2535,0
20250219,112300,141423140,2535,2535,2535,2535,0
20250219,112200,141423140,2535,2535,2535,2535,0
20250219,112100,141423140,2535,2535,2535,2535,1
20250219,112000,141420605,2515,2535,2535,2515,3
20250219,111900,141413040,2515,2515,2515,2515,2
20250219,111800,141408010,2525,2525,2525,2525,0
20250219,111700,141408010,2525,2525,2525,2525,77
20250219,111600,141213585,2525,2525,2525,2525,0
20250219,111500,141213585,2525,2525,2525,2525,11
20250219,111400,141185810,2525,2535,2535,2525,56
20250219,111300,141044070,2530,2530,2530,2530,0
20250219,111200,141044070,2530,2520,2530,2520,212
20250219,111100,140508310,2520,2520,2520,2520,0
20250219,111000,140508310,2520,2520,2520,2520,0
20250219,110900,140508310,2520,2525,2525,2520,111
20250219,110800,140228090,2520,2520,2520,2520,1
20250219,110700,140225570,2520,2520,2520,2520,22
20250219,110600,140170130,2530,2530,2530,2530,0
20250219,110500,140170130,2530,2530,2530,2530,2
20250219,110400,140165070,2530,2530,2530,2530,0
20250219,110300,140165070,2530,2530,2530,2530,0
20250219,110200,140165070,2530,2530,2530,2530,3
20250219,110100,140157480,2530,2530,2530,2530,0
20250219,110000,140157480,2530,2530,2530,2530,60
20250219,105900,140005680,2530,2520,2530,2520,58
20250219,105800,139859500,2535,2535,2535,2535,20
20250219,105700,139808800,2535,2520,2535,2520,215
20250219,105600,139265310,2505,2505,2505,2505,0
20250219,105500,139265310,2505,2505,2505,2505,290
20250219,105400,138538860,2505,2505,2505,2505,0
20250219,105300,138538860,2505,2510,2510,2505,795
20250219,105200,136547115,2510,2510,2510,2510,400
20250219,105100,135543115,2510,2510,2510,2510,0
20250219,105000,135543115,2510,2510,2510,2510,500
20250219,104900,134288115,2510,2510,2510,2510,0
20250219,104800,134288115,2510,2510,2510,2510,0
20250219,104700,134288115,2510,2510,2510,2510,2
20250219,104600,134283095,2505,2505,2505,2505,0
20250219,104500,134283095,2505,2505,2505,2505,1
20250219,104400,134280590,2500,2520,2520,2500,3040
20250219,104300,126656265,2520,2520,2520,2520,0
20250219,104200,126656265,2520,2515,2520,2515,217
20250219,104100,126110320,2515,2515,2515,2515,1
20250219,104000,126107805,2515,2515,2515,2515,0
20250219,103900,126107805,2515,2510,2520,2510,268
20250219,103800,125434700,2510,2510,2510,2510,1
20250219,103700,125432190,2515,2515,2515,2515,0
20250219,103600,125432190,2515,2520,2520,2515,159
20250219,103500,125032255,2525,2525,2525,2525,3
20250219,103400,125024680,2510,2515,2515,2510,389
20250219,103300,124046915,2520,2520,2520,2520,302
20250219,103200,123285875,2515,2520,2520,2515,171
20250219,103100,122855235,2515,2515,2520,2515,373
20250219,103000,121916140,2515,2515,2515,2515,60
20250219,102900,121765240,2525,2515,2525,2515,300
20250219,102800,121008740,2510,2505,2510,2505,499
20250219,102700,119758645,2505,2515,2515,2505,3983
20250219,102600,109765025,2520,2520,2520,2510,2830
20250219,102500,102639505,2525,2535,2535,2525,3862
20250219,102400,92866050,2535,2540,2545,2535,2323
20250219,102300,86964635,2545,2545,2545,2545,1331
20250219,102200,83577240,2550,2545,2550,2545,254
20250219,102100,82930805,2550,2550,2550,2550,210
20250219,102000,82395305,2550,2550,2550,2545,396
20250219,101900,81385785,2555,2555,2555,2555,1191
20250219,101800,78342780,2565,2565,2565,2565,0
20250219,101700,78342780,2565,2565,2565,2565,1
20250219,101600,78340215,2565,2560,2565,2560,14
20250219,101500,78304355,2555,2560,2560,2555,49
20250219,101400,78179145,2555,2555,2555,2555,500
20250219,101300,76901645,2555,2555,2555,2555,0
20250219,101200,76901645,2555,2560,2560,2555,13
20250219,101100,76868425,2560,2560,2560,2560,0
20250219,101000,76868425,2560,2560,2560,2560,0
20250219,100900,76868425,2560,2560,2560,2560,0
20250219,100800,76868425,2560,2560,2560,2560,0
20250219,100700,76868425,2560,2560,2560,2560,0
20250219,100600,76868425,2560,2560,2565,2560,68
20250219,100500,76694325,2560,2560,2560,2560,0
20250219,100400,76694325,2560,2560,2560,2560,1
20250219,100300,76691765,2560,2560,2560,2560,50
20250219,100200,76563765,2550,2550,2550,2550,100
20250219,100100,76308765,2545,2545,2545,2545,300
20250219,100000,75545265,2545,2545,2545,2545,250
20250219,095900,74909015,2545,2545,2545,2545,0
20250219,095800,74909015,2545,2545,2545,2545,920
20250219,095700,72567615,2545,2560,2560,2545,16
20250219,095600,72526670,2550,2550,2550,2550,550
20250219,095500,71124170,2550,2550,2550,2550,643
20250219,095400,69484520,2550,2550,2550,2550,0
20250219,095300,69484520,2550,2550,2550,2550,156
20250219,095200,69086720,2550,2550,2550,2550,0
20250219,095100,69086720,2550,2550,2550,2550,645
20250219,095000,67441970,2550,2550,2550,2550,102
20250219,094900,67181870,2550,2550,2550,2550,88
20250219,094800,66957470,2550,2550,2550,2550,0
20250219,094700,66957470,2550,2550,2550,2545,1938
20250219,094600,62015770,2550,2550,2550,2550,20
20250219,094500,61964770,2550,2550,2550,2550,6
20250219,094400,61949470,2550,2545,2550,2540,505
20250219,094300,60666425,2550,2545,2550,2540,85
20250219,094200,60450375,2545,2545,2545,2545,600
20250219,094100,58923375,2555,2550,2555,2550,180
20250219,094000,58464295,2550,2550,2550,2550,579
20250219,093900,56987845,2550,2550,2555,2550,378
20250219,093800,56023920,2550,2550,2550,2550,50
20250219,093700,55896420,2550,2550,2550,2550,146
20250219,093600,55524120,2560,2560,2560,2560,0
20250219,093500,55524120,2560,2560,2560,2560,0
20250219,093400,55524120,2560,2565,2565,2550,2206
20250219,093300,49883220,2565,2565,2565,2565,59
20250219,093200,49731885,2565,2565,2565,2565,106
20250219,093100,49459995,2555,2560,2560,2555,1198
20250219,093000,46393615,2575,2570,2575,2565,3320
20250219,092900,37875650,2570,2565,2580,2565,111
20250219,092800,37590470,2570,2570,2570,2570,0
20250219,092700,37590470,2570,2570,2570,2570,0
20250219,092600,37590470,2570,2570,2570,2570,95
20250219,092500,37346320,2570,2570,2570,2565,390
20250219,092400,36345485,2565,2565,2565,2565,0
20250219,092300,36345485,2565,2565,2565,2565,10
20250219,092200,36319835,2570,2570,2570,2570,551
20250219,092100,34903765,2590,2575,2590,2575,105
20250219,092000,34633315,2590,2590,2590,2590,0
20250219,091900,34633315,2590,2590,2590,2590,491
20250219,091800,33361625,2590,2590,2590,2590,352
20250219,091700,32449945,2590,2590,2590,2590,24
20250219,091600,32387785,2565,2565,2565,2565,138
20250219,091500,32033815,2560,2560,2560,2560,100
20250219,091400,31777815,2555,2555,2555,2555,497
20250219,091300,30507980,2540,2565,2565,2535,1088
20250219,091200,27737155,2570,2575,2575,2570,2430
20250219,091100,21491625,2575,2590,2590,2575,2769
20250219,091000,14344580,2590,2590,2590,2590,100
20250219,090900,14085580,2585,2585,2585,2585,93
20250219,090800,13845175,2590,2595,2595,2590,233
20250219,090700,13241605,2590,2590,2590,2590,0
20250219,090600,13241605,2590,2585,2590,2585,101
20250219,090500,12980020,2585,2605,2605,2585,774
20250219,090400,10969040,2580,2580,2580,2580,152
20250219,090300,10576880,2575,2580,2580,2575,538
20250219,090200,9189600,2580,2580,2580,2580,56
20250219,090100,9045120,2590,2590,2590,2590,0
20250219,090000,9045120,2590,2620,2620,2590,3465