KissMeData/277070/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210900,524500265,4450,4450,4450,4450,2874
20250219,210800,524500265,4450,4450,4450,4450,0
20250219,210700,524500265,4450,4450,4450,4450,0
20250219,210600,524500265,4450,4450,4450,4450,0
20250219,210500,524500265,4450,4450,4450,4450,0
20250219,210400,524500265,4450,4450,4450,4450,0
20250219,210300,524500265,4450,4450,4450,4450,0
20250219,210200,524500265,4450,4450,4450,4450,0
20250219,210100,524500265,4450,4450,4450,4450,0
20250219,210000,524500265,4450,4450,4450,4450,0
20250219,205900,524500265,4450,4450,4450,4450,0
20250219,205800,524500265,4450,4450,4450,4450,0
20250219,205700,524500265,4450,4450,4450,4450,0
20250219,205600,524500265,4450,4450,4450,4450,0
20250219,205500,524500265,4450,4450,4450,4450,0
20250219,205400,524500265,4450,4450,4450,4450,0
20250219,205300,524500265,4450,4450,4450,4450,0
20250219,205200,524500265,4450,4450,4450,4450,0
20250219,205100,524500265,4450,4450,4450,4450,0
20250219,205000,524500265,4450,4450,4450,4450,0
20250219,204900,524500265,4450,4450,4450,4450,0
20250219,204800,524500265,4450,4450,4450,4450,0
20250219,204700,524500265,4450,4450,4450,4450,0
20250219,204600,524500265,4450,4450,4450,4450,0
20250219,204500,524500265,4450,4450,4450,4450,0
20250219,204400,524500265,4450,4450,4450,4450,0
20250219,204300,524500265,4450,4450,4450,4450,0
20250219,204200,524500265,4450,4450,4450,4450,0
20250219,204100,524500265,4450,4450,4450,4450,0
20250219,204000,524500265,4450,4450,4450,4450,0
20250219,203900,524500265,4450,4450,4450,4450,2874
20250219,203800,524500265,4450,4450,4450,4450,0
20250219,203700,524500265,4450,4450,4450,4450,0
20250219,203600,524500265,4450,4450,4450,4450,0
20250219,203500,524500265,4450,4450,4450,4450,0
20250219,203400,524500265,4450,4450,4450,4450,0
20250219,203300,524500265,4450,4450,4450,4450,0
20250219,203200,524500265,4450,4450,4450,4450,0
20250219,203100,524500265,4450,4450,4450,4450,0
20250219,203000,524500265,4450,4450,4450,4450,0
20250219,202900,524500265,4450,4450,4450,4450,0
20250219,202800,524500265,4450,4450,4450,4450,0
20250219,202700,524500265,4450,4450,4450,4450,0
20250219,202600,524500265,4450,4450,4450,4450,0
20250219,202500,524500265,4450,4450,4450,4450,0
20250219,202400,524500265,4450,4450,4450,4450,0
20250219,202300,524500265,4450,4450,4450,4450,0
20250219,202200,524500265,4450,4450,4450,4450,0
20250219,202100,524500265,4450,4450,4450,4450,0
20250219,202000,524500265,4450,4450,4450,4450,0
20250219,201900,524500265,4450,4450,4450,4450,0
20250219,201800,524500265,4450,4450,4450,4450,0
20250219,201700,524500265,4450,4450,4450,4450,0
20250219,201600,524500265,4450,4450,4450,4450,0
20250219,201500,524500265,4450,4450,4450,4450,0
20250219,201400,524500265,4450,4450,4450,4450,0
20250219,201300,524500265,4450,4450,4450,4450,0
20250219,201200,524500265,4450,4450,4450,4450,0
20250219,201100,524500265,4450,4450,4450,4450,0
20250219,201000,524500265,4450,4450,4450,4450,0
20250219,200900,524500265,4450,4450,4450,4450,2874
20250219,200800,524500265,4450,4450,4450,4450,0
20250219,200700,524500265,4450,4450,4450,4450,0
20250219,200600,524500265,4450,4450,4450,4450,0
20250219,200500,524500265,4450,4450,4450,4450,0
20250219,200400,524500265,4450,4450,4450,4450,0
20250219,200300,524500265,4450,4450,4450,4450,0
20250219,200200,524500265,4450,4450,4450,4450,0
20250219,200100,524500265,4450,4450,4450,4450,0
20250219,200000,524500265,4450,4450,4450,4450,0
20250219,195900,524500265,4450,4450,4450,4450,0
20250219,195800,524500265,4450,4450,4450,4450,0
20250219,195700,524500265,4450,4450,4450,4450,0
20250219,195600,524500265,4450,4450,4450,4450,0
20250219,195500,524500265,4450,4450,4450,4450,0
20250219,195400,524500265,4450,4450,4450,4450,0
20250219,195300,524500265,4450,4450,4450,4450,0
20250219,195200,524500265,4450,4450,4450,4450,0
20250219,195100,524500265,4450,4450,4450,4450,0
20250219,195000,524500265,4450,4450,4450,4450,0
20250219,194900,524500265,4450,4450,4450,4450,0
20250219,194800,524500265,4450,4450,4450,4450,0
20250219,194700,524500265,4450,4450,4450,4450,0
20250219,194600,524500265,4450,4450,4450,4450,0
20250219,194500,524500265,4450,4450,4450,4450,0
20250219,194400,524500265,4450,4450,4450,4450,0
20250219,194300,524500265,4450,4450,4450,4450,0
20250219,194200,524500265,4450,4450,4450,4450,0
20250219,194100,524500265,4450,4450,4450,4450,0
20250219,194000,524500265,4450,4450,4450,4450,0
20250219,193900,524500265,4450,4450,4450,4450,2874
20250219,193800,524500265,4450,4450,4450,4450,0
20250219,193700,524500265,4450,4450,4450,4450,0
20250219,193600,524500265,4450,4450,4450,4450,0
20250219,193500,524500265,4450,4450,4450,4450,0
20250219,193400,524500265,4450,4450,4450,4450,0
20250219,193300,524500265,4450,4450,4450,4450,0
20250219,193200,524500265,4450,4450,4450,4450,0
20250219,193100,524500265,4450,4450,4450,4450,0
20250219,193000,524500265,4450,4450,4450,4450,0
20250219,192900,524500265,4450,4450,4450,4450,0
20250219,192800,524500265,4450,4450,4450,4450,0
20250219,192700,524500265,4450,4450,4450,4450,0
20250219,192600,524500265,4450,4450,4450,4450,0
20250219,192500,524500265,4450,4450,4450,4450,0
20250219,192400,524500265,4450,4450,4450,4450,0
20250219,192300,524500265,4450,4450,4450,4450,0
20250219,192200,524500265,4450,4450,4450,4450,0
20250219,192100,524500265,4450,4450,4450,4450,0
20250219,192000,524500265,4450,4450,4450,4450,0
20250219,191900,524500265,4450,4450,4450,4450,0
20250219,191800,524500265,4450,4450,4450,4450,0
20250219,191700,524500265,4450,4450,4450,4450,0
20250219,191600,524500265,4450,4450,4450,4450,0
20250219,191500,524500265,4450,4450,4450,4450,0
20250219,191400,524500265,4450,4450,4450,4450,0
20250219,191300,524500265,4450,4450,4450,4450,0
20250219,191200,524500265,4450,4450,4450,4450,0
20250219,191100,524500265,4450,4450,4450,4450,0
20250219,191000,524500265,4450,4450,4450,4450,0
20250219,190900,524500265,4450,4450,4450,4450,2874
20250219,190800,524500265,4450,4450,4450,4450,0
20250219,190700,524500265,4450,4450,4450,4450,0
20250219,190600,524500265,4450,4450,4450,4450,0
20250219,190500,524500265,4450,4450,4450,4450,0
20250219,190400,524500265,4450,4450,4450,4450,0
20250219,190300,524500265,4450,4450,4450,4450,0
20250219,190200,524500265,4450,4450,4450,4450,0
20250219,190100,524500265,4450,4450,4450,4450,0
20250219,190000,524500265,4450,4450,4450,4450,0
20250219,185900,524500265,4450,4450,4450,4450,0
20250219,185800,524500265,4450,4450,4450,4450,0
20250219,185700,524500265,4450,4450,4450,4450,0
20250219,185600,524500265,4450,4450,4450,4450,0
20250219,185500,524500265,4450,4450,4450,4450,0
20250219,185400,524500265,4450,4450,4450,4450,0
20250219,185300,524500265,4450,4450,4450,4450,0
20250219,185200,524500265,4450,4450,4450,4450,0
20250219,185100,524500265,4450,4450,4450,4450,0
20250219,185000,524500265,4450,4450,4450,4450,0
20250219,184900,524500265,4450,4450,4450,4450,0
20250219,184800,524500265,4450,4450,4450,4450,0
20250219,184700,524500265,4450,4450,4450,4450,0
20250219,184600,524500265,4450,4450,4450,4450,0
20250219,184500,524500265,4450,4450,4450,4450,0
20250219,184400,524500265,4450,4450,4450,4450,0
20250219,184300,524500265,4450,4450,4450,4450,0
20250219,184200,524500265,4450,4450,4450,4450,0
20250219,184100,524500265,4450,4450,4450,4450,0
20250219,184000,524500265,4450,4450,4450,4450,0
20250219,183900,524500265,4450,4450,4450,4450,2874
20250219,183800,524500265,4450,4450,4450,4450,0
20250219,183700,524500265,4450,4450,4450,4450,0
20250219,183600,524500265,4450,4450,4450,4450,0
20250219,183500,524500265,4450,4450,4450,4450,0
20250219,183400,524500265,4450,4450,4450,4450,0
20250219,183300,524500265,4450,4450,4450,4450,0
20250219,183200,524500265,4450,4450,4450,4450,0
20250219,183100,524500265,4450,4450,4450,4450,0
20250219,183000,524500265,4450,4450,4450,4450,0
20250219,182900,524500265,4450,4450,4450,4450,0
20250219,182800,524500265,4450,4450,4450,4450,0
20250219,182700,524500265,4450,4450,4450,4450,0
20250219,182600,524500265,4450,4450,4450,4450,0
20250219,182500,524500265,4450,4450,4450,4450,0
20250219,182400,524500265,4450,4450,4450,4450,0
20250219,182300,524500265,4450,4450,4450,4450,0
20250219,182200,524500265,4450,4450,4450,4450,0
20250219,182100,524500265,4450,4450,4450,4450,0
20250219,182000,524500265,4450,4450,4450,4450,0
20250219,181900,524500265,4450,4450,4450,4450,0
20250219,181800,524500265,4450,4450,4450,4450,0
20250219,181700,524500265,4450,4450,4450,4450,0
20250219,181600,524500265,4450,4450,4450,4450,0
20250219,181500,524500265,4450,4450,4450,4450,0
20250219,181400,524500265,4450,4450,4450,4450,0
20250219,181300,524500265,4450,4450,4450,4450,0
20250219,181200,524500265,4450,4450,4450,4450,0
20250219,181100,524500265,4450,4450,4450,4450,0
20250219,181000,524500265,4450,4450,4450,4450,0
20250219,180900,524500265,4450,4450,4450,4450,2874
20250219,180800,524500265,4450,4450,4450,4450,0
20250219,180700,524500265,4450,4450,4450,4450,0
20250219,180600,524500265,4450,4450,4450,4450,0
20250219,180500,524500265,4450,4450,4450,4450,0
20250219,180400,524500265,4450,4450,4450,4450,0
20250219,180300,524500265,4450,4450,4450,4450,0
20250219,180200,524500265,4450,4450,4450,4450,0
20250219,180100,524500265,4450,4450,4450,4450,0
20250219,180000,524500265,4450,4450,4450,4450,0
20250219,175900,524500265,4450,4450,4450,4450,0
20250219,175800,524500265,4450,4450,4450,4450,0
20250219,175700,524500265,4450,4450,4450,4450,0
20250219,175600,524500265,4450,4450,4450,4450,0
20250219,175500,524500265,4450,4450,4450,4450,0
20250219,175400,524500265,4450,4450,4450,4450,0
20250219,175300,524500265,4450,4450,4450,4450,0
20250219,175200,524500265,4450,4450,4450,4450,0
20250219,175100,524500265,4450,4450,4450,4450,0
20250219,175000,524500265,4450,4450,4450,4450,0
20250219,174900,524500265,4450,4450,4450,4450,0
20250219,174800,524500265,4450,4450,4450,4450,0
20250219,174700,524500265,4450,4450,4450,4450,0
20250219,174600,524500265,4450,4450,4450,4450,0
20250219,174500,524500265,4450,4450,4450,4450,0
20250219,174400,524500265,4450,4450,4450,4450,0
20250219,174300,524500265,4450,4450,4450,4450,0
20250219,174200,524500265,4450,4450,4450,4450,0
20250219,174100,524500265,4450,4450,4450,4450,0
20250219,174000,524500265,4450,4450,4450,4450,0
20250219,173900,524500265,4450,4450,4450,4450,2874
20250219,173800,524500265,4450,4450,4450,4450,0
20250219,173700,524500265,4450,4450,4450,4450,0
20250219,173600,524500265,4450,4450,4450,4450,0
20250219,173500,524500265,4450,4450,4450,4450,0
20250219,173400,524500265,4450,4450,4450,4450,0
20250219,173300,524500265,4450,4450,4450,4450,0
20250219,173200,524500265,4450,4450,4450,4450,0
20250219,173100,524500265,4450,4450,4450,4450,0
20250219,173000,524500265,4450,4450,4450,4450,0
20250219,172900,524500265,4450,4450,4450,4450,0
20250219,172800,524500265,4450,4450,4450,4450,0
20250219,172700,524500265,4450,4450,4450,4450,0
20250219,172600,524500265,4450,4450,4450,4450,0
20250219,172500,524500265,4450,4450,4450,4450,0
20250219,172400,524500265,4450,4450,4450,4450,0
20250219,172300,524500265,4450,4450,4450,4450,0
20250219,172200,524500265,4450,4450,4450,4450,0
20250219,172100,524500265,4450,4450,4450,4450,0
20250219,172000,524500265,4450,4450,4450,4450,0
20250219,171900,524500265,4450,4450,4450,4450,0
20250219,171800,524500265,4450,4450,4450,4450,0
20250219,171700,524500265,4450,4450,4450,4450,0
20250219,171600,524500265,4450,4450,4450,4450,0
20250219,171500,524500265,4450,4450,4450,4450,0
20250219,171400,524500265,4450,4450,4450,4450,0
20250219,171300,524500265,4450,4450,4450,4450,0
20250219,171200,524500265,4450,4450,4450,4450,0
20250219,171100,524500265,4450,4450,4450,4450,0
20250219,171000,524500265,4450,4450,4450,4450,0
20250219,170900,524500265,4450,4450,4450,4450,2874
20250219,170800,524500265,4450,4450,4450,4450,0
20250219,170700,524500265,4450,4450,4450,4450,0
20250219,170600,524500265,4450,4450,4450,4450,0
20250219,170500,524500265,4450,4450,4450,4450,0
20250219,170400,524500265,4450,4450,4450,4450,0
20250219,170300,524500265,4450,4450,4450,4450,0
20250219,170200,524500265,4450,4450,4450,4450,0
20250219,170100,524500265,4450,4450,4450,4450,0
20250219,170000,524500265,4450,4450,4450,4450,0
20250219,165900,524500265,4450,4450,4450,4450,0
20250219,165800,524500265,4450,4450,4450,4450,0
20250219,165700,524500265,4450,4450,4450,4450,0
20250219,165600,524500265,4450,4450,4450,4450,0
20250219,165500,524500265,4450,4450,4450,4450,0
20250219,165400,524500265,4450,4450,4450,4450,0
20250219,165300,524500265,4450,4450,4450,4450,0
20250219,165200,524500265,4450,4450,4450,4450,0
20250219,165100,524500265,4450,4450,4450,4450,0
20250219,165000,524500265,4450,4450,4450,4450,0
20250219,164900,524500265,4450,4450,4450,4450,0
20250219,164800,524500265,4450,4450,4450,4450,0
20250219,164700,524500265,4450,4450,4450,4450,0
20250219,164600,524500265,4450,4450,4450,4450,0
20250219,164500,524500265,4450,4450,4450,4450,0
20250219,164400,524500265,4450,4450,4450,4450,0
20250219,164300,524500265,4450,4450,4450,4450,0
20250219,164200,524500265,4450,4450,4450,4450,0
20250219,164100,524500265,4450,4450,4450,4450,0
20250219,164000,524500265,4450,4450,4450,4450,0
20250219,163900,524500265,4450,4450,4450,4450,2874
20250219,163800,524500265,4450,4450,4450,4450,0
20250219,163700,524500265,4450,4450,4450,4450,0
20250219,163600,524500265,4450,4450,4450,4450,0
20250219,163500,524500265,4450,4450,4450,4450,0
20250219,163400,524500265,4450,4450,4450,4450,0
20250219,163300,524500265,4450,4450,4450,4450,0
20250219,163200,524500265,4450,4450,4450,4450,0
20250219,163100,524500265,4450,4450,4450,4450,0
20250219,163000,524500265,4450,4450,4450,4450,0
20250219,162900,524500265,4450,4450,4450,4450,0
20250219,162800,524500265,4450,4450,4450,4450,0
20250219,162700,524500265,4450,4450,4450,4450,0
20250219,162600,524500265,4450,4450,4450,4450,0
20250219,162500,524500265,4450,4450,4450,4450,0
20250219,162400,524500265,4450,4450,4450,4450,0
20250219,162300,524500265,4450,4450,4450,4450,0
20250219,162200,524500265,4450,4450,4450,4450,0
20250219,162100,524500265,4450,4450,4450,4450,0
20250219,162000,524500265,4450,4450,4450,4450,0
20250219,161900,524500265,4450,4450,4450,4450,0
20250219,161800,524500265,4450,4450,4450,4450,0
20250219,161700,524500265,4450,4450,4450,4450,0
20250219,161600,524500265,4450,4450,4450,4450,0
20250219,161500,524500265,4450,4450,4450,4450,0
20250219,161400,524500265,4450,4450,4450,4450,0
20250219,161300,524500265,4450,4450,4450,4450,0
20250219,161200,524500265,4450,4450,4450,4450,0
20250219,161100,524500265,4450,4450,4450,4450,0
20250219,161000,524500265,4450,4450,4450,4450,0
20250219,160900,524500265,4450,4450,4450,4450,2874
20250219,160800,524500265,4450,4450,4450,4450,0
20250219,160700,524500265,4450,4450,4450,4450,0
20250219,160600,524500265,4450,4450,4450,4450,0
20250219,160500,524500265,4450,4450,4450,4450,0
20250219,160400,524500265,4450,4450,4450,4450,0
20250219,160300,524500265,4450,4450,4450,4450,0
20250219,160200,524500265,4450,4450,4450,4450,0
20250219,160100,524500265,4450,4450,4450,4450,0
20250219,160000,524500265,4450,4450,4450,4450,0
20250219,155900,524500265,4450,4450,4450,4450,0
20250219,155800,524500265,4450,4450,4450,4450,0
20250219,155700,524500265,4450,4450,4450,4450,0
20250219,155600,524500265,4450,4450,4450,4450,0
20250219,155500,524500265,4450,4450,4450,4450,0
20250219,155400,524500265,4450,4450,4450,4450,0
20250219,155300,524500265,4450,4450,4450,4450,0
20250219,155200,524500265,4450,4450,4450,4450,0
20250219,155100,524500265,4450,4450,4450,4450,0
20250219,155000,524500265,4450,4450,4450,4450,0
20250219,154900,524500265,4450,4450,4450,4450,0
20250219,154800,524500265,4450,4450,4450,4450,0
20250219,154700,524500265,4450,4450,4450,4450,0
20250219,154600,524500265,4450,4450,4450,4450,0
20250219,154500,524500265,4450,4450,4450,4450,0
20250219,154400,524500265,4450,4450,4450,4450,0
20250219,154300,524500265,4450,4450,4450,4450,0
20250219,154200,524500265,4450,4450,4450,4450,0
20250219,154100,524500265,4450,4450,4450,4450,0
20250219,154000,524500265,4450,4450,4450,4450,0
20250219,153900,524500265,4450,4450,4450,4450,2874
20250219,153800,524500265,4450,4450,4450,4450,0
20250219,153700,524500265,4450,4450,4450,4450,0
20250219,153600,524500265,4450,4450,4450,4450,0
20250219,153500,524500265,4450,4450,4450,4450,0
20250219,153400,524500265,4450,4450,4450,4450,0
20250219,153300,524500265,4450,4450,4450,4450,0
20250219,153200,524500265,4450,4450,4450,4450,0
20250219,153100,524500265,4450,4450,4450,4450,0
20250219,153000,524500265,4450,4450,4450,4450,2874
20250219,152900,511710965,4490,4490,4490,4490,0
20250219,152800,511710965,4490,4490,4490,4490,0
20250219,152700,511710965,4490,4490,4490,4490,0
20250219,152600,511710965,4490,4490,4490,4490,0
20250219,152500,511710965,4490,4490,4490,4490,0
20250219,152400,511710965,4490,4490,4490,4490,0
20250219,152300,511710965,4490,4490,4490,4490,0
20250219,152200,511710965,4490,4490,4490,4490,0
20250219,152100,511710965,4490,4490,4490,4490,0
20250219,152000,511710965,4490,4490,4490,4490,0
20250219,151900,511710965,4490,4480,4490,4465,1106
20250219,151800,506766245,4495,4495,4495,4495,0
20250219,151700,506766245,4495,4495,4495,4495,10
20250219,151600,506721295,4495,4495,4495,4495,0
20250219,151500,506721295,4495,4470,4495,4470,240
20250219,151400,505648175,4480,4480,4480,4480,331
20250219,151300,504165295,4495,4485,4495,4480,113
20250219,151200,503658810,4480,4480,4480,4480,205
20250219,151100,502740410,4495,4495,4495,4495,2
20250219,151000,502731420,4480,4480,4480,4480,0
20250219,150900,502731420,4480,4480,4480,4480,0
20250219,150800,502731420,4480,4495,4495,4480,51
20250219,150700,502502910,4490,4490,4490,4490,61
20250219,150600,502229020,4495,4495,4495,4495,120
20250219,150500,501689620,4500,4490,4500,4490,132
20250219,150400,501096430,4490,4490,4490,4490,50
20250219,150300,500871930,4490,4490,4490,4490,0
20250219,150200,500871930,4490,4490,4490,4490,791
20250219,150100,497320340,4490,4485,4490,4485,342
20250219,150000,495784860,4485,4485,4485,4485,4
20250219,145900,495766920,4480,4480,4480,4480,313
20250219,145800,494364680,4480,4475,4480,4475,10
20250219,145700,494319900,4470,4470,4470,4470,43
20250219,145600,494127690,4480,4480,4480,4480,74
20250219,145500,493796170,4480,4480,4480,4480,0
20250219,145400,493796170,4480,4480,4480,4480,50
20250219,145300,493572170,4480,4465,4480,4465,304
20250219,145200,492212775,4465,4465,4465,4465,323
20250219,145100,490770580,4460,4455,4460,4430,4449
20250219,145000,470979870,4455,4465,4470,4455,1600
20250219,144900,463840875,4465,4495,4510,4460,2189
20250219,144800,454016035,4485,4475,4485,4465,1498
20250219,144700,447323840,4475,4490,4490,4470,1550
20250219,144600,440381360,4490,4490,4495,4490,800
20250219,144500,436789335,4490,4500,4500,4490,750
20250219,144400,433417630,4500,4505,4505,4500,100
20250219,144300,432967605,4525,4525,4525,4525,3
20250219,144200,432954030,4530,4525,4530,4500,1075
20250219,144100,428100085,4525,4530,4530,4525,11
20250219,144000,428050260,4530,4530,4530,4530,439
20250219,143900,426061590,4535,4535,4535,4535,0
20250219,143800,426061590,4535,4535,4535,4535,0
20250219,143700,426061590,4535,4535,4535,4535,235
20250219,143600,424995865,4525,4530,4540,4525,26
20250219,143500,424878165,4525,4525,4525,4525,0
20250219,143400,424878165,4525,4525,4525,4525,0
20250219,143300,424878165,4525,4525,4525,4525,144
20250219,143200,424226565,4525,4525,4525,4525,16
20250219,143100,424154165,4540,4535,4540,4535,170
20250219,143000,423383150,4515,4515,4515,4515,27
20250219,142900,423261245,4535,4520,4535,4520,800
20250219,142800,419638180,4510,4520,4520,4510,101
20250219,142700,419182190,4520,4510,4520,4510,253
20250219,142600,418038640,4505,4515,4515,4505,30
20250219,142500,417903360,4520,4520,4520,4520,0
20250219,142400,417903360,4520,4520,4520,4520,1
20250219,142300,417898840,4520,4525,4525,4520,889
20250219,142200,413876125,4525,4525,4525,4525,0
20250219,142100,413876125,4525,4515,4525,4515,711
20250219,142000,410662385,4505,4505,4505,4505,0
20250219,141900,410662385,4505,4505,4505,4505,0
20250219,141800,410662385,4505,4505,4505,4505,0
20250219,141700,410662385,4505,4505,4505,4505,1
20250219,141600,410657880,4505,4505,4505,4505,0
20250219,141500,410657880,4505,4505,4505,4505,0
20250219,141400,410657880,4505,4520,4520,4505,3
20250219,141300,410644350,4520,4520,4520,4520,0
20250219,141200,410644350,4520,4515,4520,4515,21
20250219,141100,410549530,4510,4505,4510,4505,480
20250219,141000,408384880,4505,4505,4505,4505,1
20250219,140900,408380375,4505,4505,4505,4505,2
20250219,140800,408371365,4510,4510,4510,4510,0
20250219,140700,408371365,4510,4505,4510,4505,55
20250219,140600,408123540,4505,4505,4505,4505,0
20250219,140500,408123540,4505,4500,4505,4500,511
20250219,140400,405822050,4490,4490,4490,4490,0
20250219,140300,405822050,4490,4490,4495,4490,627
20250219,140200,403003940,4480,4480,4480,4480,77
20250219,140100,402658980,4480,4485,4485,4480,200
20250219,140000,401762265,4490,4490,4490,4490,0
20250219,135900,401762265,4490,4490,4490,4490,23
20250219,135800,401658995,4500,4500,4500,4500,0
20250219,135700,401658995,4500,4500,4500,4500,0
20250219,135600,401658995,4500,4500,4500,4500,0
20250219,135500,401658995,4500,4500,4500,4500,0
20250219,135400,401658995,4500,4500,4500,4500,0
20250219,135300,401658995,4500,4500,4500,4500,100
20250219,135200,401208995,4500,4500,4500,4500,1
20250219,135100,401204495,4480,4480,4480,4480,0
20250219,135000,401204495,4480,4480,4480,4480,0
20250219,134900,401204495,4480,4500,4500,4480,332
20250219,134800,399713005,4510,4495,4510,4495,1013
20250219,134700,395144570,4505,4505,4505,4505,627
20250219,134600,392319935,4505,4505,4505,4505,0
20250219,134500,392319935,4505,4505,4505,4505,338
20250219,134400,390797245,4505,4505,4505,4505,50
20250219,134300,390571995,4505,4505,4505,4505,0
20250219,134200,390571995,4505,4505,4505,4505,1
20250219,134100,390567490,4505,4505,4505,4505,4
20250219,134000,390549470,4505,4505,4505,4505,61
20250219,133900,390274665,4495,4495,4495,4495,47
20250219,133800,390063400,4500,4500,4500,4500,53
20250219,133700,389824900,4500,4500,4500,4500,10
20250219,133600,389779900,4500,4500,4500,4500,50
20250219,133500,389554900,4505,4505,4505,4505,0
20250219,133400,389554900,4505,4505,4505,4505,54
20250219,133300,389311630,4510,4510,4510,4510,0
20250219,133200,389311630,4510,4510,4510,4510,0
20250219,133100,389311630,4510,4510,4510,4510,1
20250219,133000,389307120,4500,4490,4500,4490,78
20250219,132900,388956275,4485,4485,4485,4485,349
20250219,132800,387391010,4485,4485,4485,4485,248
20250219,132700,386278730,4480,4480,4480,4480,0
20250219,132600,386278730,4480,4480,4480,4480,3
20250219,132500,386265290,4485,4465,4485,4465,99
20250219,132400,385822015,4465,4465,4465,4465,70
20250219,132300,385509465,4465,4465,4465,4465,0
20250219,132200,385509465,4465,4465,4465,4465,0
20250219,132100,385509465,4465,4465,4465,4465,0
20250219,132000,385509465,4465,4470,4470,4465,215
20250219,131900,384549075,4470,4470,4470,4470,17
20250219,131800,384473085,4465,4465,4465,4465,0
20250219,131700,384473085,4465,4465,4465,4465,0
20250219,131600,384473085,4465,4465,4465,4465,0
20250219,131500,384473085,4465,4465,4465,4465,0
20250219,131400,384473085,4465,4465,4465,4465,10
20250219,131300,384428435,4465,4465,4465,4465,0
20250219,131200,384428435,4465,4465,4465,4465,0
20250219,131100,384428435,4465,4465,4465,4465,20
20250219,131000,384339135,4470,4470,4470,4470,0
20250219,130900,384339135,4470,4470,4470,4460,115
20250219,130800,383825565,4470,4475,4475,4470,307
20250219,130700,382452030,4475,4475,4475,4475,100
20250219,130600,382004530,4475,4475,4475,4475,0
20250219,130500,382004530,4475,4475,4475,4475,144
20250219,130400,381360130,4480,4480,4480,4480,80
20250219,130300,381001730,4490,4490,4490,4490,50
20250219,130200,380777230,4470,4470,4470,4470,9
20250219,130100,380737000,4460,4480,4480,4460,125
20250219,130000,380177040,4455,4470,4470,4455,44
20250219,125900,379980750,4490,4490,4490,4490,0
20250219,125800,379980750,4490,4475,4490,4475,54
20250219,125700,379738575,4465,4500,4500,4445,1517
20250219,125600,372970185,4500,4500,4500,4500,0
20250219,125500,372970185,4500,4500,4500,4500,100
20250219,125400,372520185,4505,4505,4505,4505,40
20250219,125300,372339985,4510,4510,4510,4510,0
20250219,125200,372339985,4510,4510,4510,4510,31
20250219,125100,372200175,4505,4505,4505,4505,0
20250219,125000,372200175,4505,4505,4505,4505,83
20250219,124900,371826260,4505,4505,4505,4505,0
20250219,124800,371826260,4505,4505,4505,4505,0
20250219,124700,371826260,4505,4505,4505,4505,0
20250219,124600,371826260,4505,4505,4505,4505,0
20250219,124500,371826260,4505,4505,4505,4505,0
20250219,124400,371826260,4505,4505,4505,4505,0
20250219,124300,371826260,4505,4505,4505,4505,2
20250219,124200,371817250,4480,4480,4480,4480,0
20250219,124100,371817250,4480,4480,4480,4480,0
20250219,124000,371817250,4480,4500,4500,4480,356
20250219,123900,370221015,4500,4500,4500,4500,0
20250219,123800,370221015,4500,4500,4500,4495,101
20250219,123700,369767005,4490,4490,4490,4490,0
20250219,123600,369767005,4490,4490,4490,4490,226
20250219,123500,368752265,4490,4490,4495,4480,1780
20250219,123400,360759685,4490,4495,4495,4490,518
20250219,123300,358432900,4495,4500,4500,4495,131
20250219,123200,357844040,4505,4505,4505,4505,0
20250219,123100,357844040,4505,4505,4505,4505,0
20250219,123000,357844040,4505,4505,4505,4505,0
20250219,122900,357844040,4505,4495,4505,4495,48
20250219,122800,357628210,4490,4490,4490,4490,15
20250219,122700,357560860,4490,4490,4490,4490,1
20250219,122600,357556370,4470,4470,4470,4470,0
20250219,122500,357556370,4470,4470,4470,4470,20
20250219,122400,357466970,4465,4470,4470,4465,504
20250219,122300,355216390,4465,4475,4475,4440,1376
20250219,122200,349079275,4475,4480,4480,4475,771
20250219,122100,345626320,4480,4485,4485,4480,1687
20250219,122000,338066855,4485,4520,4520,4485,1338
20250219,121900,332059880,4520,4480,4520,4480,30
20250219,121800,331925440,4485,4485,4485,4485,417
20250219,121700,330055195,4485,4500,4500,4485,1340
20250219,121600,324039240,4495,4515,4540,4495,6403
20250219,121500,295190155,4515,4515,4515,4515,610
20250219,121400,292436005,4515,4515,4515,4515,0
20250219,121300,292436005,4515,4525,4525,4515,649
20250219,121200,289505275,4525,4535,4535,4525,82
20250219,121100,289133855,4535,4535,4535,4535,30
20250219,121000,288997805,4520,4520,4520,4520,3
20250219,120900,288984245,4540,4540,4540,4540,8
20250219,120800,288947925,4515,4535,4535,4515,309
20250219,120700,287551920,4535,4535,4535,4535,6
20250219,120600,287524710,4545,4525,4545,4515,936
20250219,120500,283288745,4525,4535,4535,4525,1102
20250219,120400,278294720,4535,4535,4535,4535,0
20250219,120300,278294720,4535,4535,4535,4535,0
20250219,120200,278294720,4535,4535,4535,4535,0
20250219,120100,278294720,4535,4535,4535,4535,0
20250219,120000,278294720,4535,4535,4535,4535,0
20250219,115900,278294720,4535,4550,4550,4535,519
20250219,115800,275936585,4550,4550,4550,4550,0
20250219,115700,275936585,4550,4550,4550,4550,20
20250219,115600,275845585,4550,4550,4550,4550,0
20250219,115500,275845585,4550,4550,4550,4550,0
20250219,115400,275845585,4550,4550,4550,4550,0
20250219,115300,275845585,4550,4550,4550,4550,0
20250219,115200,275845585,4550,4555,4555,4550,183
20250219,115100,275012435,4555,4560,4560,4555,2
20250219,115000,275003320,4565,4565,4565,4565,6
20250219,114900,274975930,4570,4570,4570,4570,1116
20250219,114800,269875810,4570,4570,4570,4570,180
20250219,114700,269053210,4570,4570,4570,4570,0
20250219,114600,269053210,4570,4570,4570,4570,0
20250219,114500,269053210,4570,4570,4570,4570,0
20250219,114400,269053210,4570,4570,4570,4570,0
20250219,114300,269053210,4570,4570,4570,4570,0
20250219,114200,269053210,4570,4570,4570,4570,362
20250219,114100,267398870,4570,4570,4570,4570,56
20250219,114000,267142950,4570,4585,4585,4570,697
20250219,113900,263954930,4580,4580,4580,4580,0
20250219,113800,263954930,4580,4580,4580,4580,0
20250219,113700,263954930,4580,4580,4580,4580,0
20250219,113600,263954930,4580,4580,4580,4580,0
20250219,113500,263954930,4580,4580,4580,4580,431
20250219,113400,261980950,4580,4580,4580,4580,83
20250219,113300,261600810,4580,4580,4580,4580,0
20250219,113200,261600810,4580,4580,4580,4580,1
20250219,113100,261596230,4570,4570,4570,4570,5
20250219,113000,261573380,4580,4575,4580,4575,220
20250219,112900,260566875,4570,4570,4570,4570,0
20250219,112800,260566875,4570,4575,4575,4570,230
20250219,112700,259515725,4570,4570,4570,4570,2790
20250219,112600,246765425,4575,4550,4575,4550,58
20250219,112500,246501220,4570,4565,4570,4565,26
20250219,112400,246382405,4570,4570,4570,4570,0
20250219,112300,246382405,4570,4570,4570,4570,0
20250219,112200,246382405,4570,4570,4570,4570,0
20250219,112100,246382405,4570,4570,4570,4570,21
20250219,112000,246286435,4570,4570,4570,4570,0
20250219,111900,246286435,4570,4570,4570,4570,0
20250219,111800,246286435,4570,4550,4570,4550,38
20250219,111700,246113235,4550,4550,4550,4550,0
20250219,111600,246113235,4550,4550,4550,4550,7
20250219,111500,246081385,4550,4550,4550,4550,50
20250219,111400,245853885,4550,4550,4550,4550,0
20250219,111300,245853885,4550,4555,4555,4550,1005
20250219,111200,241281130,4550,4550,4550,4550,0
20250219,111100,241281130,4550,4550,4550,4550,29
20250219,111000,241149180,4550,4550,4550,4550,3
20250219,110900,241135530,4550,4550,4550,4550,0
20250219,110800,241135530,4550,4550,4550,4550,0
20250219,110700,241135530,4550,4550,4550,4550,5
20250219,110600,241112780,4550,4550,4550,4550,100
20250219,110500,240657780,4555,4555,4555,4555,111
20250219,110400,240152175,4555,4555,4555,4555,0
20250219,110300,240152175,4555,4560,4560,4555,192
20250219,110200,239277610,4550,4550,4550,4550,0
20250219,110100,239277610,4550,4550,4550,4550,32
20250219,110000,239132010,4550,4550,4550,4550,55
20250219,105900,238881760,4550,4550,4550,4550,66
20250219,105800,238581460,4550,4550,4550,4550,0
20250219,105700,238581460,4550,4550,4550,4550,5
20250219,105600,238558710,4580,4580,4580,4580,0
20250219,105500,238558710,4580,4580,4580,4580,0
20250219,105400,238558710,4580,4580,4580,4580,20
20250219,105300,238467110,4580,4580,4580,4580,10
20250219,105200,238421310,4545,4545,4545,4545,0
20250219,105100,238421310,4545,4545,4545,4545,2
20250219,105000,238412220,4545,4545,4545,4545,0
20250219,104900,238412220,4545,4590,4590,4545,20
20250219,104800,238320870,4530,4560,4560,4530,406
20250219,104700,236474275,4560,4560,4560,4560,0
20250219,104600,236474275,4560,4560,4560,4560,5
20250219,104500,236451475,4590,4590,4590,4590,0
20250219,104400,236451475,4590,4590,4590,4590,0
20250219,104300,236451475,4590,4555,4590,4555,141
20250219,104200,235805645,4555,4555,4555,4555,0
20250219,104100,235805645,4555,4555,4555,4555,29
20250219,104000,235673550,4545,4545,4545,4545,0
20250219,103900,235673550,4545,4535,4545,4535,40
20250219,103800,235491760,4535,4535,4535,4535,0
20250219,103700,235491760,4535,4535,4535,4530,171
20250219,103600,234716415,4535,4530,4535,4530,612
20250219,103500,231942955,4535,4535,4535,4530,755
20250219,103400,228519195,4545,4545,4545,4545,0
20250219,103300,228519195,4545,4545,4545,4545,10
20250219,103200,228473745,4545,4545,4545,4545,0
20250219,103100,228473745,4545,4530,4545,4530,331
20250219,103000,226972575,4530,4530,4530,4530,0
20250219,102900,226972575,4530,4530,4530,4530,22
20250219,102800,226872915,4525,4525,4525,4525,1
20250219,102700,226868390,4525,4525,4525,4525,1133
20250219,102600,221741565,4525,4530,4530,4525,779
20250219,102500,218212745,4530,4545,4545,4530,3175
20250219,102400,203820615,4540,4540,4540,4540,139
20250219,102300,203189555,4540,4565,4565,4540,1100
20250219,102200,198185785,4570,4570,4570,4570,0
20250219,102100,198185785,4570,4570,4570,4570,11
20250219,102000,198135515,4570,4570,4570,4570,0
20250219,101900,198135515,4570,4570,4570,4570,0
20250219,101800,198135515,4570,4570,4570,4570,5
20250219,101700,198112665,4570,4570,4570,4570,1
20250219,101600,198108095,4575,4575,4575,4575,22
20250219,101500,198007445,4575,4575,4575,4575,1
20250219,101400,198002870,4585,4585,4585,4585,2
20250219,101300,197993700,4585,4585,4585,4585,1
20250219,101200,197989115,4585,4585,4585,4585,1
20250219,101100,197984530,4585,4585,4585,4585,0
20250219,101000,197984530,4585,4585,4585,4585,0
20250219,100900,197984530,4585,4585,4585,4585,0
20250219,100800,197984530,4585,4585,4585,4585,0
20250219,100700,197984530,4585,4605,4605,4585,45
20250219,100600,197777755,4605,4600,4605,4600,252
20250219,100500,196617555,4555,4570,4570,4555,663
20250219,100400,193590865,4570,4570,4570,4570,1
20250219,100300,193586295,4570,4570,4570,4570,113
20250219,100200,193069885,4570,4570,4570,4570,0
20250219,100100,193069885,4570,4570,4570,4570,6
20250219,100000,193042465,4575,4580,4580,4575,49
20250219,095900,192818195,4580,4580,4580,4580,21
20250219,095800,192722015,4580,4570,4580,4570,104
20250219,095700,192245705,4580,4580,4580,4580,10
20250219,095600,192199905,4565,4565,4565,4565,0
20250219,095500,192199905,4565,4565,4565,4565,0
20250219,095400,192199905,4565,4580,4580,4565,378
20250219,095300,190472790,4605,4605,4605,4605,0
20250219,095200,190472790,4605,4605,4605,4605,100
20250219,095100,190012290,4605,4605,4605,4605,5
20250219,095000,189989265,4605,4575,4605,4575,31
20250219,094900,189847110,4570,4580,4580,4565,544
20250219,094800,187360105,4580,4580,4580,4580,28
20250219,094700,187231865,4585,4570,4585,4570,44
20250219,094600,187030140,4570,4590,4590,4570,319
20250219,094500,185567675,4585,4585,4585,4585,1
20250219,094400,185563090,4590,4590,4590,4590,0
20250219,094300,185563090,4590,4585,4590,4585,508
20250219,094200,183231410,4605,4615,4615,4605,619
20250219,094100,180378245,4605,4605,4605,4605,0
20250219,094000,180378245,4605,4605,4605,4605,6
20250219,093900,180350615,4585,4585,4585,4585,50
20250219,093800,180121365,4585,4600,4600,4585,456
20250219,093700,178027980,4625,4620,4625,4620,100
20250219,093600,177565530,4590,4590,4590,4590,0
20250219,093500,177565530,4590,4590,4590,4590,0
20250219,093400,177565530,4590,4590,4590,4590,107
20250219,093300,177074400,4590,4595,4595,4590,351
20250219,093200,175462910,4590,4590,4590,4590,0
20250219,093100,175462910,4590,4590,4590,4590,0
20250219,093000,175462910,4590,4585,4595,4585,654
20250219,092900,172459320,4565,4585,4585,4565,3711
20250219,092800,155518585,4570,4570,4570,4570,10
20250219,092700,155472885,4565,4565,4565,4565,32
20250219,092600,155326805,4565,4565,4570,4565,97
20250219,092500,154883995,4565,4565,4575,4565,282
20250219,092400,153595580,4570,4570,4570,4570,0
20250219,092300,153595580,4570,4570,4570,4570,75
20250219,092200,153252830,4555,4560,4560,4555,67
20250219,092100,152947335,4560,4575,4575,4560,147
20250219,092000,152275515,4575,4575,4575,4575,1
20250219,091900,152270940,4575,4560,4575,4560,27
20250219,091800,152147670,4560,4575,4575,4550,1586
20250219,091700,144917375,4580,4600,4600,4580,1165
20250219,091600,139569415,4600,4600,4600,4600,519
20250219,091500,137182015,4600,4605,4605,4600,1462
20250219,091400,130456510,4610,4620,4620,4610,577
20250219,091300,127793795,4620,4625,4625,4620,60
20250219,091200,127516440,4625,4625,4625,4625,362
20250219,091100,125842190,4630,4630,4630,4630,446
20250219,091000,123777210,4630,4630,4630,4630,41
20250219,090900,123587380,4630,4630,4630,4630,233
20250219,090800,122508590,4655,4655,4655,4655,50
20250219,090700,122275840,4655,4630,4655,4630,55
20250219,090600,122019940,4620,4650,4655,4620,360
20250219,090500,120349875,4625,4635,4635,4615,472
20250219,090400,118166275,4635,4605,4635,4605,1201
20250219,090300,112612645,4630,4655,4655,4530,12845
20250219,090200,53371335,4660,4670,4670,4660,607
20250219,090100,50540245,4660,4705,4710,4650,3322
20250219,090000,35050640,4700,4700,4700,4690,7434