KissMeData/210120/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204700,1679113635,3710,3710,3710,3710,7775
20250219,204600,1679113635,3710,3710,3710,3710,0
20250219,204500,1679113635,3710,3710,3710,3710,0
20250219,204400,1679113635,3710,3710,3710,3710,0
20250219,204300,1679113635,3710,3710,3710,3710,0
20250219,204200,1679113635,3710,3710,3710,3710,0
20250219,204100,1679113635,3710,3710,3710,3710,0
20250219,204000,1679113635,3710,3710,3710,3710,0
20250219,203900,1679113635,3710,3710,3710,3710,0
20250219,203800,1679113635,3710,3710,3710,3710,0
20250219,203700,1679113635,3710,3710,3710,3710,0
20250219,203600,1679113635,3710,3710,3710,3710,0
20250219,203500,1679113635,3710,3710,3710,3710,0
20250219,203400,1679113635,3710,3710,3710,3710,0
20250219,203300,1679113635,3710,3710,3710,3710,0
20250219,203200,1679113635,3710,3710,3710,3710,0
20250219,203100,1679113635,3710,3710,3710,3710,0
20250219,203000,1679113635,3710,3710,3710,3710,0
20250219,202900,1679113635,3710,3710,3710,3710,0
20250219,202800,1679113635,3710,3710,3710,3710,0
20250219,202700,1679113635,3710,3710,3710,3710,0
20250219,202600,1679113635,3710,3710,3710,3710,0
20250219,202500,1679113635,3710,3710,3710,3710,0
20250219,202400,1679113635,3710,3710,3710,3710,0
20250219,202300,1679113635,3710,3710,3710,3710,0
20250219,202200,1679113635,3710,3710,3710,3710,0
20250219,202100,1679113635,3710,3710,3710,3710,0
20250219,202000,1679113635,3710,3710,3710,3710,0
20250219,201900,1679113635,3710,3710,3710,3710,0
20250219,201800,1679113635,3710,3710,3710,3710,0
20250219,201700,1679113635,3710,3710,3710,3710,7775
20250219,201600,1679113635,3710,3710,3710,3710,0
20250219,201500,1679113635,3710,3710,3710,3710,0
20250219,201400,1679113635,3710,3710,3710,3710,0
20250219,201300,1679113635,3710,3710,3710,3710,0
20250219,201200,1679113635,3710,3710,3710,3710,0
20250219,201100,1679113635,3710,3710,3710,3710,0
20250219,201000,1679113635,3710,3710,3710,3710,0
20250219,200900,1679113635,3710,3710,3710,3710,0
20250219,200800,1679113635,3710,3710,3710,3710,0
20250219,200700,1679113635,3710,3710,3710,3710,0
20250219,200600,1679113635,3710,3710,3710,3710,0
20250219,200500,1679113635,3710,3710,3710,3710,0
20250219,200400,1679113635,3710,3710,3710,3710,0
20250219,200300,1679113635,3710,3710,3710,3710,0
20250219,200200,1679113635,3710,3710,3710,3710,0
20250219,200100,1679113635,3710,3710,3710,3710,0
20250219,200000,1679113635,3710,3710,3710,3710,0
20250219,195900,1679113635,3710,3710,3710,3710,0
20250219,195800,1679113635,3710,3710,3710,3710,0
20250219,195700,1679113635,3710,3710,3710,3710,0
20250219,195600,1679113635,3710,3710,3710,3710,0
20250219,195500,1679113635,3710,3710,3710,3710,0
20250219,195400,1679113635,3710,3710,3710,3710,0
20250219,195300,1679113635,3710,3710,3710,3710,0
20250219,195200,1679113635,3710,3710,3710,3710,0
20250219,195100,1679113635,3710,3710,3710,3710,0
20250219,195000,1679113635,3710,3710,3710,3710,0
20250219,194900,1679113635,3710,3710,3710,3710,0
20250219,194800,1679113635,3710,3710,3710,3710,0
20250219,194700,1679113635,3710,3710,3710,3710,7775
20250219,194600,1679113635,3710,3710,3710,3710,0
20250219,194500,1679113635,3710,3710,3710,3710,0
20250219,194400,1679113635,3710,3710,3710,3710,0
20250219,194300,1679113635,3710,3710,3710,3710,0
20250219,194200,1679113635,3710,3710,3710,3710,0
20250219,194100,1679113635,3710,3710,3710,3710,0
20250219,194000,1679113635,3710,3710,3710,3710,0
20250219,193900,1679113635,3710,3710,3710,3710,0
20250219,193800,1679113635,3710,3710,3710,3710,0
20250219,193700,1679113635,3710,3710,3710,3710,0
20250219,193600,1679113635,3710,3710,3710,3710,0
20250219,193500,1679113635,3710,3710,3710,3710,0
20250219,193400,1679113635,3710,3710,3710,3710,0
20250219,193300,1679113635,3710,3710,3710,3710,0
20250219,193200,1679113635,3710,3710,3710,3710,0
20250219,193100,1679113635,3710,3710,3710,3710,0
20250219,193000,1679113635,3710,3710,3710,3710,0
20250219,192900,1679113635,3710,3710,3710,3710,0
20250219,192800,1679113635,3710,3710,3710,3710,0
20250219,192700,1679113635,3710,3710,3710,3710,0
20250219,192600,1679113635,3710,3710,3710,3710,0
20250219,192500,1679113635,3710,3710,3710,3710,0
20250219,192400,1679113635,3710,3710,3710,3710,0
20250219,192300,1679113635,3710,3710,3710,3710,0
20250219,192200,1679113635,3710,3710,3710,3710,0
20250219,192100,1679113635,3710,3710,3710,3710,0
20250219,192000,1679113635,3710,3710,3710,3710,0
20250219,191900,1679113635,3710,3710,3710,3710,0
20250219,191800,1679113635,3710,3710,3710,3710,0
20250219,191700,1679113635,3710,3710,3710,3710,7775
20250219,191600,1679113635,3710,3710,3710,3710,0
20250219,191500,1679113635,3710,3710,3710,3710,0
20250219,191400,1679113635,3710,3710,3710,3710,0
20250219,191300,1679113635,3710,3710,3710,3710,0
20250219,191200,1679113635,3710,3710,3710,3710,0
20250219,191100,1679113635,3710,3710,3710,3710,0
20250219,191000,1679113635,3710,3710,3710,3710,0
20250219,190900,1679113635,3710,3710,3710,3710,0
20250219,190800,1679113635,3710,3710,3710,3710,0
20250219,190700,1679113635,3710,3710,3710,3710,0
20250219,190600,1679113635,3710,3710,3710,3710,0
20250219,190500,1679113635,3710,3710,3710,3710,0
20250219,190400,1679113635,3710,3710,3710,3710,0
20250219,190300,1679113635,3710,3710,3710,3710,0
20250219,190200,1679113635,3710,3710,3710,3710,0
20250219,190100,1679113635,3710,3710,3710,3710,0
20250219,190000,1679113635,3710,3710,3710,3710,0
20250219,185900,1679113635,3710,3710,3710,3710,0
20250219,185800,1679113635,3710,3710,3710,3710,0
20250219,185700,1679113635,3710,3710,3710,3710,0
20250219,185600,1679113635,3710,3710,3710,3710,0
20250219,185500,1679113635,3710,3710,3710,3710,0
20250219,185400,1679113635,3710,3710,3710,3710,0
20250219,185300,1679113635,3710,3710,3710,3710,0
20250219,185200,1679113635,3710,3710,3710,3710,0
20250219,185100,1679113635,3710,3710,3710,3710,0
20250219,185000,1679113635,3710,3710,3710,3710,0
20250219,184900,1679113635,3710,3710,3710,3710,0
20250219,184800,1679113635,3710,3710,3710,3710,0
20250219,184700,1679113635,3710,3710,3710,3710,7775
20250219,184600,1679113635,3710,3710,3710,3710,0
20250219,184500,1679113635,3710,3710,3710,3710,0
20250219,184400,1679113635,3710,3710,3710,3710,0
20250219,184300,1679113635,3710,3710,3710,3710,0
20250219,184200,1679113635,3710,3710,3710,3710,0
20250219,184100,1679113635,3710,3710,3710,3710,0
20250219,184000,1679113635,3710,3710,3710,3710,0
20250219,183900,1679113635,3710,3710,3710,3710,0
20250219,183800,1679113635,3710,3710,3710,3710,0
20250219,183700,1679113635,3710,3710,3710,3710,0
20250219,183600,1679113635,3710,3710,3710,3710,0
20250219,183500,1679113635,3710,3710,3710,3710,0
20250219,183400,1679113635,3710,3710,3710,3710,0
20250219,183300,1679113635,3710,3710,3710,3710,0
20250219,183200,1679113635,3710,3710,3710,3710,0
20250219,183100,1679113635,3710,3710,3710,3710,0
20250219,183000,1679113635,3710,3710,3710,3710,0
20250219,182900,1679113635,3710,3710,3710,3710,0
20250219,182800,1679113635,3710,3710,3710,3710,0
20250219,182700,1679113635,3710,3710,3710,3710,0
20250219,182600,1679113635,3710,3710,3710,3710,0
20250219,182500,1679113635,3710,3710,3710,3710,0
20250219,182400,1679113635,3710,3710,3710,3710,0
20250219,182300,1679113635,3710,3710,3710,3710,0
20250219,182200,1679113635,3710,3710,3710,3710,0
20250219,182100,1679113635,3710,3710,3710,3710,0
20250219,182000,1679113635,3710,3710,3710,3710,0
20250219,181900,1679113635,3710,3710,3710,3710,0
20250219,181800,1679113635,3710,3710,3710,3710,0
20250219,181700,1679113635,3710,3710,3710,3710,7775
20250219,181600,1679113635,3710,3710,3710,3710,0
20250219,181500,1679113635,3710,3710,3710,3710,0
20250219,181400,1679113635,3710,3710,3710,3710,0
20250219,181300,1679113635,3710,3710,3710,3710,0
20250219,181200,1679113635,3710,3710,3710,3710,0
20250219,181100,1679113635,3710,3710,3710,3710,0
20250219,181000,1679113635,3710,3710,3710,3710,0
20250219,180900,1679113635,3710,3710,3710,3710,0
20250219,180800,1679113635,3710,3710,3710,3710,0
20250219,180700,1679113635,3710,3710,3710,3710,0
20250219,180600,1679113635,3710,3710,3710,3710,0
20250219,180500,1679113635,3710,3710,3710,3710,0
20250219,180400,1679113635,3710,3710,3710,3710,0
20250219,180300,1679113635,3710,3710,3710,3710,0
20250219,180200,1679113635,3710,3710,3710,3710,0
20250219,180100,1679113635,3710,3710,3710,3710,0
20250219,180000,1679113635,3710,3710,3710,3710,0
20250219,175900,1679113635,3710,3710,3710,3710,0
20250219,175800,1679113635,3710,3710,3710,3710,0
20250219,175700,1679113635,3710,3710,3710,3710,0
20250219,175600,1679113635,3710,3710,3710,3710,0
20250219,175500,1679113635,3710,3710,3710,3710,0
20250219,175400,1679113635,3710,3710,3710,3710,0
20250219,175300,1679113635,3710,3710,3710,3710,0
20250219,175200,1679113635,3710,3710,3710,3710,0
20250219,175100,1679113635,3710,3710,3710,3710,0
20250219,175000,1679113635,3710,3710,3710,3710,0
20250219,174900,1679113635,3710,3710,3710,3710,0
20250219,174800,1679113635,3710,3710,3710,3710,0
20250219,174700,1679113635,3710,3710,3710,3710,7775
20250219,174600,1679113635,3710,3710,3710,3710,0
20250219,174500,1679113635,3710,3710,3710,3710,0
20250219,174400,1679113635,3710,3710,3710,3710,0
20250219,174300,1679113635,3710,3710,3710,3710,0
20250219,174200,1679113635,3710,3710,3710,3710,0
20250219,174100,1679113635,3710,3710,3710,3710,0
20250219,174000,1679113635,3710,3710,3710,3710,0
20250219,173900,1679113635,3710,3710,3710,3710,0
20250219,173800,1679113635,3710,3710,3710,3710,0
20250219,173700,1679113635,3710,3710,3710,3710,0
20250219,173600,1679113635,3710,3710,3710,3710,0
20250219,173500,1679113635,3710,3710,3710,3710,0
20250219,173400,1679113635,3710,3710,3710,3710,0
20250219,173300,1679113635,3710,3710,3710,3710,0
20250219,173200,1679113635,3710,3710,3710,3710,0
20250219,173100,1679113635,3710,3710,3710,3710,0
20250219,173000,1679113635,3710,3710,3710,3710,0
20250219,172900,1679113635,3710,3710,3710,3710,0
20250219,172800,1679113635,3710,3710,3710,3710,0
20250219,172700,1679113635,3710,3710,3710,3710,0
20250219,172600,1679113635,3710,3710,3710,3710,0
20250219,172500,1679113635,3710,3710,3710,3710,0
20250219,172400,1679113635,3710,3710,3710,3710,0
20250219,172300,1679113635,3710,3710,3710,3710,0
20250219,172200,1679113635,3710,3710,3710,3710,0
20250219,172100,1679113635,3710,3710,3710,3710,0
20250219,172000,1679113635,3710,3710,3710,3710,0
20250219,171900,1679113635,3710,3710,3710,3710,0
20250219,171800,1679113635,3710,3710,3710,3710,0
20250219,171700,1679113635,3710,3710,3710,3710,7775
20250219,171600,1679113635,3710,3710,3710,3710,0
20250219,171500,1679113635,3710,3710,3710,3710,0
20250219,171400,1679113635,3710,3710,3710,3710,0
20250219,171300,1679113635,3710,3710,3710,3710,0
20250219,171200,1679113635,3710,3710,3710,3710,0
20250219,171100,1679113635,3710,3710,3710,3710,0
20250219,171000,1679113635,3710,3710,3710,3710,0
20250219,170900,1679113635,3710,3710,3710,3710,0
20250219,170800,1679113635,3710,3710,3710,3710,0
20250219,170700,1679113635,3710,3710,3710,3710,0
20250219,170600,1679113635,3710,3710,3710,3710,0
20250219,170500,1679113635,3710,3710,3710,3710,0
20250219,170400,1679113635,3710,3710,3710,3710,0
20250219,170300,1679113635,3710,3710,3710,3710,0
20250219,170200,1679113635,3710,3710,3710,3710,0
20250219,170100,1679113635,3710,3710,3710,3710,0
20250219,170000,1679113635,3710,3710,3710,3710,0
20250219,165900,1679113635,3710,3710,3710,3710,0
20250219,165800,1679113635,3710,3710,3710,3710,0
20250219,165700,1679113635,3710,3710,3710,3710,0
20250219,165600,1679113635,3710,3710,3710,3710,0
20250219,165500,1679113635,3710,3710,3710,3710,0
20250219,165400,1679113635,3710,3710,3710,3710,0
20250219,165300,1679113635,3710,3710,3710,3710,0
20250219,165200,1679113635,3710,3710,3710,3710,0
20250219,165100,1679113635,3710,3710,3710,3710,0
20250219,165000,1679113635,3710,3710,3710,3710,0
20250219,164900,1679113635,3710,3710,3710,3710,0
20250219,164800,1679113635,3710,3710,3710,3710,0
20250219,164700,1679113635,3710,3710,3710,3710,7775
20250219,164600,1679113635,3710,3710,3710,3710,0
20250219,164500,1679113635,3710,3710,3710,3710,0
20250219,164400,1679113635,3710,3710,3710,3710,0
20250219,164300,1679113635,3710,3710,3710,3710,0
20250219,164200,1679113635,3710,3710,3710,3710,0
20250219,164100,1679113635,3710,3710,3710,3710,0
20250219,164000,1679113635,3710,3710,3710,3710,0
20250219,163900,1679113635,3710,3710,3710,3710,0
20250219,163800,1679113635,3710,3710,3710,3710,0
20250219,163700,1679113635,3710,3710,3710,3710,0
20250219,163600,1679113635,3710,3710,3710,3710,0
20250219,163500,1679113635,3710,3710,3710,3710,0
20250219,163400,1679113635,3710,3710,3710,3710,0
20250219,163300,1679113635,3710,3710,3710,3710,0
20250219,163200,1679113635,3710,3710,3710,3710,0
20250219,163100,1679113635,3710,3710,3710,3710,0
20250219,163000,1679113635,3710,3710,3710,3710,0
20250219,162900,1679113635,3710,3710,3710,3710,0
20250219,162800,1679113635,3710,3710,3710,3710,0
20250219,162700,1679113635,3710,3710,3710,3710,0
20250219,162600,1679113635,3710,3710,3710,3710,0
20250219,162500,1679113635,3710,3710,3710,3710,0
20250219,162400,1679113635,3710,3710,3710,3710,0
20250219,162300,1679113635,3710,3710,3710,3710,0
20250219,162200,1679113635,3710,3710,3710,3710,0
20250219,162100,1679113635,3710,3710,3710,3710,0
20250219,162000,1679113635,3710,3710,3710,3710,0
20250219,161900,1679113635,3710,3710,3710,3710,0
20250219,161800,1679113635,3710,3710,3710,3710,0
20250219,161700,1679113635,3710,3710,3710,3710,7775
20250219,161600,1679113635,3710,3710,3710,3710,0
20250219,161500,1679113635,3710,3710,3710,3710,0
20250219,161400,1679113635,3710,3710,3710,3710,0
20250219,161300,1679113635,3710,3710,3710,3710,0
20250219,161200,1679113635,3710,3710,3710,3710,0
20250219,161100,1679113635,3710,3710,3710,3710,0
20250219,161000,1679113635,3710,3710,3710,3710,0
20250219,160900,1679113635,3710,3710,3710,3710,0
20250219,160800,1679113635,3710,3710,3710,3710,0
20250219,160700,1679113635,3710,3710,3710,3710,0
20250219,160600,1679113635,3710,3710,3710,3710,0
20250219,160500,1679113635,3710,3710,3710,3710,0
20250219,160400,1679113635,3710,3710,3710,3710,0
20250219,160300,1679113635,3710,3710,3710,3710,0
20250219,160200,1679113635,3710,3710,3710,3710,0
20250219,160100,1679113635,3710,3710,3710,3710,0
20250219,160000,1679113635,3710,3710,3710,3710,0
20250219,155900,1679113635,3710,3710,3710,3710,0
20250219,155800,1679113635,3710,3710,3710,3710,0
20250219,155700,1679113635,3710,3710,3710,3710,0
20250219,155600,1679113635,3710,3710,3710,3710,0
20250219,155500,1679113635,3710,3710,3710,3710,0
20250219,155400,1679113635,3710,3710,3710,3710,0
20250219,155300,1679113635,3710,3710,3710,3710,0
20250219,155200,1679113635,3710,3710,3710,3710,0
20250219,155100,1679113635,3710,3710,3710,3710,0
20250219,155000,1679113635,3710,3710,3710,3710,0
20250219,154900,1679113635,3710,3710,3710,3710,0
20250219,154800,1679113635,3710,3710,3710,3710,0
20250219,154700,1679113635,3710,3710,3710,3710,7775
20250219,154600,1679113635,3710,3710,3710,3710,0
20250219,154500,1679113635,3710,3710,3710,3710,0
20250219,154400,1679113635,3710,3710,3710,3710,0
20250219,154300,1679113635,3710,3710,3710,3710,0
20250219,154200,1679113635,3710,3710,3710,3710,0
20250219,154100,1679113635,3710,3710,3710,3710,0
20250219,154000,1679113635,3710,3710,3710,3710,0
20250219,153900,1679113635,3710,3710,3710,3710,0
20250219,153800,1679113635,3710,3710,3710,3710,0
20250219,153700,1679113635,3710,3710,3710,3710,0
20250219,153600,1679113635,3710,3710,3710,3710,0
20250219,153500,1679113635,3710,3710,3710,3710,0
20250219,153400,1679113635,3710,3710,3710,3710,0
20250219,153300,1679113635,3710,3710,3710,3710,0
20250219,153200,1679113635,3710,3710,3710,3710,0
20250219,153100,1679113635,3710,3710,3710,3710,0
20250219,153000,1679113635,3710,3710,3710,3710,7775
20250219,152900,1650268385,3710,3710,3710,3710,0
20250219,152800,1650268385,3710,3710,3710,3710,0
20250219,152700,1650268385,3710,3710,3710,3710,0
20250219,152600,1650268385,3710,3710,3710,3710,0
20250219,152500,1650268385,3710,3710,3710,3710,0
20250219,152400,1650268385,3710,3710,3710,3710,0
20250219,152300,1650268385,3710,3710,3710,3710,0
20250219,152200,1650268385,3710,3710,3710,3710,0
20250219,152100,1650268385,3710,3710,3710,3710,0
20250219,152000,1650268385,3710,3710,3710,3710,0
20250219,151900,1650268385,3710,3730,3765,3700,3826
20250219,151800,1636068590,3735,3730,3740,3725,3144
20250219,151700,1624340745,3730,3735,3735,3700,2603
20250219,151600,1614691360,3740,3730,3750,3700,4342
20250219,151500,1598565915,3740,3750,3750,3720,3879
20250219,151400,1584033220,3750,3720,3750,3715,2926
20250219,151300,1573126510,3715,3735,3735,3715,4301
20250219,151200,1557119480,3735,3770,3770,3735,4183
20250219,151100,1541394110,3765,3805,3805,3765,4738
20250219,151000,1523435820,3800,3820,3820,3795,1282
20250219,150900,1518568680,3820,3790,3835,3790,5634
20250219,150800,1497178380,3800,3820,3830,3785,22212
20250219,150700,1412692455,3805,3865,3865,3805,4210
20250219,150600,1396584990,3865,3865,3865,3860,1321
20250219,150500,1391484720,3865,3860,3865,3860,196
20250219,150400,1390728075,3865,3865,3865,3865,71
20250219,150300,1390453660,3870,3850,3870,3850,365
20250219,150200,1389045525,3850,3850,3850,3850,100
20250219,150100,1388660525,3825,3850,3850,3825,922
20250219,150000,1385114225,3860,3860,3860,3860,109
20250219,145900,1384693485,3850,3895,3895,3850,4476
20250219,145800,1367340755,3900,3900,3925,3900,765
20250219,145700,1364357230,3900,3905,3905,3900,906
20250219,145600,1360821815,3910,3920,3920,3910,313
20250219,145500,1359597325,3925,3960,3965,3925,1700
20250219,145400,1352907825,3965,3930,3965,3930,536
20250219,145300,1350787720,3950,3935,3950,3930,545
20250219,145200,1348641845,3945,3945,3945,3945,3
20250219,145100,1348630010,3945,3950,3950,3945,1620
20250219,145000,1342237535,3970,3970,3970,3970,0
20250219,144900,1342237535,3970,3950,3970,3950,2532
20250219,144800,1332236115,3950,3950,3950,3950,11
20250219,144700,1332192665,3950,3950,3950,3950,4
20250219,144600,1332176865,3950,3955,3955,3950,471
20250219,144500,1330314695,4000,4000,4000,4000,0
20250219,144400,1330314695,4000,4000,4000,4000,5
20250219,144300,1330294695,4005,3980,4005,3955,313
20250219,144200,1329054685,3980,4030,4030,3980,54
20250219,144100,1328839565,3980,4005,4035,3975,1502
20250219,144000,1322857675,4040,4000,4040,4000,2967
20250219,143900,1310971765,4000,3995,4000,3995,1210
20250219,143800,1306132610,3975,3995,3995,3975,33
20250219,143700,1306000835,3995,3995,3995,3995,0
20250219,143600,1306000835,3995,3995,3995,3995,398
20250219,143500,1304410825,3995,3995,3995,3995,218
20250219,143400,1303539915,3990,3970,3990,3970,102
20250219,143300,1303134455,3970,3970,3970,3970,2084
20250219,143200,1294860975,3975,3970,3975,3970,340
20250219,143100,1293511170,3970,3970,3975,3970,435
20250219,143000,1291784180,3970,3970,3970,3970,2
20250219,142900,1291776240,3950,3965,3965,3950,1500
20250219,142800,1285848820,3970,3970,3970,3970,0
20250219,142700,1285848820,3970,3965,3970,3965,83
20250219,142600,1285519720,3965,3960,3965,3960,20
20250219,142500,1285440470,3960,3960,3960,3960,0
20250219,142400,1285440470,3960,3955,3965,3955,101
20250219,142300,1285040950,3955,3950,3960,3950,1240
20250219,142200,1280140450,3955,3955,3955,3955,0
20250219,142100,1280140450,3955,3955,3955,3955,0
20250219,142000,1280140450,3955,3970,3970,3955,41
20250219,141900,1279978280,3950,3970,3970,3950,12
20250219,141800,1279930840,3970,3970,3970,3970,0
20250219,141700,1279930840,3970,3970,3970,3970,69
20250219,141600,1279656910,3970,3965,3970,3965,72
20250219,141500,1279371130,3970,3965,3970,3960,503
20250219,141400,1277376730,3965,3965,3965,3960,115
20250219,141300,1276920805,3965,3960,3965,3960,3
20250219,141200,1276908915,3960,3955,3960,3955,573
20250219,141100,1274642505,3970,3965,3970,3965,510
20250219,141000,1272617855,3965,3970,3970,3965,302
20250219,140900,1271420415,3965,3960,3965,3960,94
20250219,140800,1271047735,3965,3955,3965,3955,3
20250219,140700,1271035850,3965,3965,3965,3965,10
20250219,140600,1270996200,3965,3965,3965,3965,10
20250219,140500,1270956550,3950,3950,3965,3950,41
20250219,140400,1270794525,3950,3950,3950,3950,200
20250219,140300,1270004525,3950,3940,3950,3940,326
20250219,140200,1268720065,3940,3945,3945,3940,199
20250219,140100,1267935925,3950,3945,3950,3945,70
20250219,140000,1267659740,3940,3940,3940,3940,0
20250219,135900,1267659740,3940,3940,3940,3940,559
20250219,135800,1265457280,3945,3945,3945,3945,0
20250219,135700,1265457280,3945,3940,3945,3940,100
20250219,135600,1265062830,3945,3920,3945,3920,265
20250219,135500,1264019985,3915,3910,3915,3910,562
20250219,135400,1261820600,3910,3900,3910,3900,36
20250219,135300,1261680150,3900,3895,3900,3895,135
20250219,135200,1261153655,3895,3895,3895,3895,9
20250219,135100,1261118600,3900,3900,3900,3900,147
20250219,135000,1260545300,3885,3910,3910,3885,123
20250219,134900,1260065315,3910,3910,3910,3910,150
20250219,134800,1259478815,3915,3915,3915,3915,1
20250219,134700,1259474900,3920,3920,3920,3920,20
20250219,134600,1259396500,3935,3955,3955,3885,1181
20250219,134500,1254754690,3965,3910,3965,3910,332
20250219,134400,1253446980,3910,3905,3930,3905,897
20250219,134300,1249943365,3905,3850,3905,3850,831
20250219,134200,1246730230,3860,3835,3860,3835,2016
20250219,134100,1238972480,3845,3830,3845,3830,870
20250219,134000,1235632820,3805,3875,3895,3805,7454
20250219,133900,1207077505,3895,3895,3895,3895,25
20250219,133800,1206980130,3900,3875,3900,3875,198
20250219,133700,1206208870,3865,3905,3910,3865,591
20250219,133600,1203919475,3920,3940,3940,3910,102
20250219,133500,1203519475,3945,3825,3985,3825,3342
20250219,133400,1190504255,3810,3810,3810,3805,429
20250219,133300,1188870245,3805,3805,3805,3805,320
20250219,133200,1187652645,3805,3835,3835,3800,6985
20250219,133100,1161050315,3860,3885,3885,3820,2489
20250219,133000,1151478125,3900,3905,3905,3900,470
20250219,132900,1149644025,3905,3885,3910,3885,34
20250219,132800,1149511730,3895,3890,3895,3880,909
20250219,132700,1145975830,3890,3890,3895,3870,852
20250219,132600,1142675450,3895,3900,3900,3850,1155
20250219,132500,1138196735,3885,3910,3925,3885,1089
20250219,132400,1133951065,3930,3880,3970,3880,3763
20250219,132300,1119181515,3885,3900,3900,3875,331
20250219,132200,1117894085,3900,3835,3900,3835,1386
20250219,132100,1112531275,3850,3840,3850,3825,1636
20250219,132000,1106257910,3840,3840,3855,3815,900
20250219,131900,1102799850,3810,3900,3900,3805,6207
20250219,131800,1078947655,3920,3900,3940,3900,6473
20250219,131700,1053666040,3900,3945,3945,3900,16611
20250219,131600,988512305,3940,3945,3945,3940,621
20250219,131500,986062860,3950,3945,3950,3940,847
20250219,131400,982721430,3945,3945,3945,3945,592
20250219,131300,980385990,3945,3970,3970,3945,2144
20250219,131200,971908975,3970,3980,3980,3970,1806
20250219,131100,964738830,3980,3980,3980,3980,100
20250219,131000,964340830,3985,3985,3985,3985,19
20250219,130900,964265115,3985,3985,3985,3985,101
20250219,130800,963862630,3985,3970,3985,3970,31
20250219,130700,963739110,3970,3970,3970,3970,0
20250219,130600,963739110,3970,3970,3970,3965,1089
20250219,130500,959418535,3970,3980,3980,3970,600
20250219,130400,957033905,3985,3985,3985,3985,360
20250219,130300,955599305,4000,4000,4000,4000,0
20250219,130200,955599305,4000,4000,4000,4000,0
20250219,130100,955599305,4000,4000,4000,4000,63
20250219,130000,955347305,3985,3995,3995,3985,555
20250219,125900,953132835,4000,4005,4005,4000,467
20250219,125800,951263125,4010,4035,4035,4000,1660
20250219,125700,944607915,4040,4040,4040,4040,0
20250219,125600,944607915,4040,4050,4050,4040,543
20250219,125500,942411830,4050,4050,4050,4045,1045
20250219,125400,938183985,4050,4080,4080,4045,1791
20250219,125300,930913370,4085,4095,4095,4085,310
20250219,125200,929644970,4100,4105,4105,4100,458
20250219,125100,927766395,4110,4110,4110,4110,0
20250219,125000,927766395,4110,4110,4110,4110,0
20250219,124900,927766395,4110,4110,4110,4110,785
20250219,124800,924540045,4110,4110,4110,4110,100
20250219,124700,924129045,4115,4115,4115,4115,370
20250219,124600,922606495,4140,4140,4140,4140,0
20250219,124500,922606495,4140,4115,4140,4115,3
20250219,124400,922594100,4115,4115,4115,4115,0
20250219,124300,922594100,4115,4115,4115,4115,355
20250219,124200,921133275,4120,4120,4120,4120,0
20250219,124100,921133275,4120,4120,4120,4120,100
20250219,124000,920721275,4115,4115,4115,4115,0
20250219,123900,920721275,4115,4115,4115,4115,0
20250219,123800,920721275,4115,4140,4140,4115,3093
20250219,123700,907977015,4140,4120,4140,4120,161
20250219,123600,907312380,4115,4115,4115,4115,363
20250219,123500,905818635,4115,4115,4115,4115,0
20250219,123400,905818635,4115,4115,4115,4115,0
20250219,123300,905818635,4115,4110,4115,4110,303
20250219,123200,904572120,4100,4100,4100,4100,21
20250219,123100,904486020,4125,4125,4125,4125,0
20250219,123000,904486020,4125,4125,4125,4125,0
20250219,122900,904486020,4125,4125,4125,4125,0
20250219,122800,904486020,4125,4120,4125,4120,35
20250219,122700,904341810,4100,4115,4115,4100,2800
20250219,122600,892852985,4115,4115,4115,4115,0
20250219,122500,892852985,4115,4115,4115,4115,200
20250219,122400,892029985,4120,4125,4125,4120,36
20250219,122300,891881660,4120,4120,4120,4120,0
20250219,122200,891881660,4120,4120,4120,4120,100
20250219,122100,891469660,4115,4115,4115,4115,0
20250219,122000,891469660,4115,4115,4115,4115,0
20250219,121900,891469660,4115,4115,4115,4115,0
20250219,121800,891469660,4115,4115,4115,4115,77
20250219,121700,891152805,4115,4115,4115,4115,0
20250219,121600,891152805,4115,4115,4115,4115,0
20250219,121500,891152805,4115,4115,4115,4115,480
20250219,121400,889177605,4135,4135,4135,4135,0
20250219,121300,889177605,4135,4135,4135,4135,2
20250219,121200,889169335,4115,4115,4115,4115,100
20250219,121100,888757835,4115,4115,4115,4115,0
20250219,121000,888757835,4115,4120,4120,4115,934
20250219,120900,884911760,4145,4145,4145,4145,2
20250219,120800,884903470,4115,4125,4125,4115,500
20250219,120700,882842960,4175,4175,4175,4175,25
20250219,120600,882738585,4130,4130,4130,4130,1
20250219,120500,882734455,4180,4115,4180,4110,2300
20250219,120400,873184660,4110,4125,4125,4110,1300
20250219,120300,867830620,4125,4150,4150,4125,1774
20250219,120200,860500545,4150,4150,4150,4150,200
20250219,120100,859670545,4150,4150,4150,4150,0
20250219,120000,859670545,4150,4150,4150,4150,0
20250219,115900,859670545,4150,4150,4150,4150,36
20250219,115800,859521145,4150,4160,4160,4150,1963
20250219,115700,851374345,4170,4170,4170,4170,0
20250219,115600,851374345,4170,4170,4170,4170,0
20250219,115500,851374345,4170,4170,4170,4170,0
20250219,115400,851374345,4170,4170,4170,4170,239
20250219,115300,850377715,4170,4170,4170,4170,0
20250219,115200,850377715,4170,4175,4175,4170,301
20250219,115100,849121580,4190,4190,4190,4190,0
20250219,115000,849121580,4190,4190,4190,4190,2
20250219,114900,849113200,4190,4190,4190,4190,0
20250219,114800,849113200,4190,4190,4190,4190,28
20250219,114700,848995880,4190,4190,4190,4190,1
20250219,114600,848991690,4195,4195,4195,4195,0
20250219,114500,848991690,4195,4195,4195,4195,0
20250219,114400,848991690,4195,4195,4195,4195,0
20250219,114300,848991690,4195,4175,4195,4175,62
20250219,114200,848731840,4180,4180,4180,4180,260
20250219,114100,847645040,4195,4190,4195,4190,307
20250219,114000,846358625,4185,4185,4185,4185,280
20250219,113900,845186825,4180,4180,4180,4180,0
20250219,113800,845186825,4180,4185,4185,4180,2
20250219,113700,845178460,4185,4185,4185,4185,2
20250219,113600,845170090,4180,4180,4180,4180,57
20250219,113500,844931830,4180,4180,4180,4180,0
20250219,113400,844931830,4180,4180,4180,4180,8
20250219,113300,844898390,4180,4180,4180,4180,137
20250219,113200,844325730,4175,4170,4175,4170,101
20250219,113100,843904060,4170,4170,4170,4170,0
20250219,113000,843904060,4170,4170,4170,4170,113
20250219,112900,843432850,4150,4150,4150,4150,0
20250219,112800,843432850,4150,4150,4150,4150,0
20250219,112700,843432850,4150,4150,4150,4150,0
20250219,112600,843432850,4150,4150,4150,4150,0
20250219,112500,843432850,4150,4150,4150,4150,0
20250219,112400,843432850,4150,4155,4155,4145,382
20250219,112300,841846115,4155,4155,4155,4155,123
20250219,112200,841335050,4190,4180,4190,4180,343
20250219,112100,839898520,4155,4155,4155,4155,25
20250219,112000,839794645,4155,4185,4185,4155,97
20250219,111900,839391460,4190,4190,4190,4190,0
20250219,111800,839391460,4190,4190,4190,4190,0
20250219,111700,839391460,4190,4155,4190,4155,1424
20250219,111600,833440880,4150,4150,4150,4150,0
20250219,111500,833440880,4150,4145,4150,4145,225
20250219,111400,832507135,4145,4145,4145,4145,20
20250219,111300,832424235,4135,4135,4135,4135,1
20250219,111200,832420100,4135,4145,4145,4130,886
20250219,111100,828755275,4145,4145,4145,4145,12
20250219,111000,828705535,4145,4145,4145,4145,12
20250219,110900,828655795,4150,4155,4155,4150,325
20250219,110800,827306175,4155,4155,4155,4155,5
20250219,110700,827285400,4160,4180,4180,4160,1332
20250219,110600,821732530,4200,4200,4200,4200,334
20250219,110500,820329730,4205,4205,4205,4205,10
20250219,110400,820287680,4210,4210,4210,4210,258
20250219,110300,819201500,4225,4225,4225,4225,0
20250219,110200,819201500,4225,4225,4225,4225,0
20250219,110100,819201500,4225,4225,4225,4225,6
20250219,110000,819176150,4220,4220,4220,4220,0
20250219,105900,819176150,4220,4220,4220,4220,0
20250219,105800,819176150,4220,4220,4220,4220,0
20250219,105700,819176150,4220,4220,4220,4220,189
20250219,105600,818378570,4220,4240,4240,4220,812
20250219,105500,814941585,4240,4240,4240,4240,219
20250219,105400,814013025,4240,4240,4240,4240,0
20250219,105300,814013025,4240,4240,4240,4240,0
20250219,105200,814013025,4240,4240,4240,4240,3
20250219,105100,814000305,4240,4240,4240,4240,0
20250219,105000,814000305,4240,4240,4240,4240,0
20250219,104900,814000305,4240,4240,4240,4240,0
20250219,104800,814000305,4240,4240,4240,4240,1352
20250219,104700,808267825,4240,4235,4240,4235,519
20250219,104600,806069695,4240,4235,4240,4235,296
20250219,104500,804815405,4205,4205,4205,4205,2
20250219,104400,804806995,4225,4225,4225,4225,100
20250219,104300,804384495,4205,4220,4220,4205,180
20250219,104200,803624910,4205,4205,4205,4205,201
20250219,104100,802779705,4205,4205,4205,4205,0
20250219,104000,802779705,4205,4205,4205,4205,0
20250219,103900,802779705,4205,4205,4205,4205,15
20250219,103800,802716630,4205,4205,4205,4205,0
20250219,103700,802716630,4205,4230,4235,4205,210
20250219,103600,801828255,4255,4215,4255,4205,440
20250219,103500,799962445,4255,4315,4315,4245,3268
20250219,103400,785918430,4315,4330,4330,4315,471
20250219,103300,783880155,4380,4300,4380,4300,10709
20250219,103200,737508880,4300,4205,4305,4205,2258
20250219,103100,727835540,4250,4185,4250,4155,7639
20250219,103000,695839210,4180,4155,4180,4155,2797
20250219,102900,684181845,4155,4130,4155,4130,32
20250219,102800,684049310,4160,4160,4160,4160,19
20250219,102700,683970270,4160,4140,4165,4120,3530
20250219,102600,669338770,4140,4140,4140,4140,306
20250219,102500,668071930,4150,4130,4150,4130,280
20250219,102400,666912005,4120,4120,4120,4120,0
20250219,102300,666912005,4120,4120,4120,4120,0
20250219,102200,666912005,4120,4110,4120,4110,581
20250219,102100,664518575,4110,4105,4110,4100,578
20250219,102000,662148070,4105,4100,4105,4100,1580
20250219,101900,655669360,4100,4100,4100,4100,257
20250219,101800,654615660,4100,4080,4100,4080,334
20250219,101700,653246580,4100,4080,4100,4080,221
20250219,101600,652341555,4100,4100,4100,4100,0
20250219,101500,652341555,4100,4095,4100,4095,334
20250219,101400,650973305,4075,4075,4075,4075,0
20250219,101300,650973305,4075,4080,4080,4075,147
20250219,101200,650373760,4080,4080,4080,4080,36
20250219,101100,650226880,4080,4080,4080,4080,0
20250219,101000,650226880,4080,4080,4080,4080,39
20250219,100900,650067760,4080,4080,4080,4080,28
20250219,100800,649953520,4080,4080,4080,4080,0
20250219,100700,649953520,4080,4080,4080,4080,12
20250219,100600,649904560,4105,4100,4110,4100,716
20250219,100500,646965810,4105,4105,4105,4105,50
20250219,100400,646760560,4105,4075,4105,4075,3022
20250219,100300,634387470,4065,4045,4075,4045,1365
20250219,100200,628840460,4045,4045,4045,4045,0
20250219,100100,628840460,4045,4050,4050,4045,1035
20250219,100000,624648885,4050,4055,4055,4050,136
20250219,095900,624098035,4055,4075,4075,4055,1432
20250219,095800,618274330,4100,4100,4105,4080,1733
20250219,095700,611180355,4105,4090,4105,4090,101
20250219,095600,610767250,4085,4085,4085,4080,419
20250219,095500,609056175,4080,4145,4145,4080,2482
20250219,095400,598901465,4145,4145,4150,4145,4270
20250219,095300,581182120,4145,4145,4145,4145,1973
20250219,095200,573004035,4145,4135,4150,4135,3120
20250219,095100,560078050,4125,4105,4135,4105,1097
20250219,095000,555560815,4080,4080,4080,4080,300
20250219,094900,554336815,4075,4120,4120,4075,3116
20250219,094800,541623745,4120,4120,4120,4090,595
20250219,094700,539173845,4120,4115,4120,4115,230
20250219,094600,538226690,4120,4135,4140,4075,1755
20250219,094500,531023685,4135,4080,4135,4080,3286
20250219,094400,517524310,4085,4070,4090,4070,1491
20250219,094300,511432990,4070,4035,4070,4035,2223
20250219,094200,502429645,4035,4025,4035,4020,169
20250219,094100,501749625,4025,3990,4025,3990,2269
20250219,094000,492668230,3990,3995,3995,3990,73
20250219,093900,492376855,3980,3980,3980,3980,60
20250219,093800,492138055,4000,3965,4005,3955,1414
20250219,093700,486520060,3975,3975,3990,3960,775
20250219,093600,483437700,3980,3965,3995,3965,2671
20250219,093500,472811375,3940,3975,3975,3930,7669
20250219,093400,442485975,3975,3965,3995,3950,3429
20250219,093300,428898325,3975,3975,4000,3970,1274
20250219,093200,423832935,3990,4075,4090,3990,6860
20250219,093100,396131230,4075,4095,4095,4075,3190
20250219,093000,383090790,4120,4120,4125,4120,805
20250219,092900,379773285,4120,4070,4120,4070,4416
20250219,092800,361756140,4080,4100,4100,4050,1605
20250219,092700,355234385,4110,4055,4110,4005,9767
20250219,092600,315815085,4060,4020,4100,4020,14447
20250219,092500,257617240,3920,3920,3920,3920,0
20250219,092400,257617240,3920,4175,4175,3920,9472
20250219,092300,218456605,4155,4155,4155,4155,0
20250219,092200,218456605,4155,4155,4155,4155,0
20250219,092100,218456605,4155,4195,4195,4145,5109
20250219,092000,197198145,4195,4200,4210,4195,222
20250219,091900,196263810,4200,4180,4200,4170,1502
20250219,091800,189960650,4170,4190,4200,4165,5095
20250219,091700,168677060,4200,4290,4290,4200,1984
20250219,091600,160271850,4285,4340,4340,4285,4494
20250219,091500,140923925,4300,4340,4340,4300,7840
20250219,091400,107050590,4345,4350,4350,4345,1680
20250219,091300,99750740,4355,4345,4355,4345,397
20250219,091200,98024805,4340,4370,4375,4340,3958
20250219,091100,80816365,4370,4385,4385,4370,3267
20250219,091000,66504100,4390,4390,4390,4390,300
20250219,090900,65187100,4405,4405,4405,4405,83
20250219,090800,64821485,4415,4415,4415,4385,1450
20250219,090700,58442860,4390,4420,4420,4390,102
20250219,090600,57993280,4420,4435,4435,4385,45
20250219,090500,57794880,4380,4435,4435,4380,1140
20250219,090400,52799480,4440,4490,4490,4395,8222
20250219,090300,16292860,4490,4510,4510,4490,1833
20250219,090200,8039120,4525,4530,4530,4525,249
20250219,090100,6911155,4535,4550,4550,4535,1100
20250219,090000,1917600,4580,4600,4600,4580,417