KissMeData/412350/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,214300,997973245,4805,4805,4805,4805,4242
20250219,214200,997973245,4805,4805,4805,4805,0
20250219,214100,997973245,4805,4805,4805,4805,0
20250219,214000,997973245,4805,4805,4805,4805,0
20250219,213900,997973245,4805,4805,4805,4805,0
20250219,213800,997973245,4805,4805,4805,4805,0
20250219,213700,997973245,4805,4805,4805,4805,0
20250219,213600,997973245,4805,4805,4805,4805,0
20250219,213500,997973245,4805,4805,4805,4805,0
20250219,213400,997973245,4805,4805,4805,4805,0
20250219,213300,997973245,4805,4805,4805,4805,0
20250219,213200,997973245,4805,4805,4805,4805,0
20250219,213100,997973245,4805,4805,4805,4805,0
20250219,213000,997973245,4805,4805,4805,4805,0
20250219,212900,997973245,4805,4805,4805,4805,0
20250219,212800,997973245,4805,4805,4805,4805,0
20250219,212700,997973245,4805,4805,4805,4805,0
20250219,212600,997973245,4805,4805,4805,4805,0
20250219,212500,997973245,4805,4805,4805,4805,0
20250219,212400,997973245,4805,4805,4805,4805,0
20250219,212300,997973245,4805,4805,4805,4805,0
20250219,212200,997973245,4805,4805,4805,4805,0
20250219,212100,997973245,4805,4805,4805,4805,0
20250219,212000,997973245,4805,4805,4805,4805,0
20250219,211900,997973245,4805,4805,4805,4805,0
20250219,211800,997973245,4805,4805,4805,4805,0
20250219,211700,997973245,4805,4805,4805,4805,0
20250219,211600,997973245,4805,4805,4805,4805,0
20250219,211500,997973245,4805,4805,4805,4805,0
20250219,211400,997973245,4805,4805,4805,4805,0
20250219,211300,997973245,4805,4805,4805,4805,4242
20250219,211200,997973245,4805,4805,4805,4805,0
20250219,211100,997973245,4805,4805,4805,4805,0
20250219,211000,997973245,4805,4805,4805,4805,0
20250219,210900,997973245,4805,4805,4805,4805,0
20250219,210800,997973245,4805,4805,4805,4805,0
20250219,210700,997973245,4805,4805,4805,4805,0
20250219,210600,997973245,4805,4805,4805,4805,0
20250219,210500,997973245,4805,4805,4805,4805,0
20250219,210400,997973245,4805,4805,4805,4805,0
20250219,210300,997973245,4805,4805,4805,4805,0
20250219,210200,997973245,4805,4805,4805,4805,0
20250219,210100,997973245,4805,4805,4805,4805,0
20250219,210000,997973245,4805,4805,4805,4805,0
20250219,205900,997973245,4805,4805,4805,4805,0
20250219,205800,997973245,4805,4805,4805,4805,0
20250219,205700,997973245,4805,4805,4805,4805,0
20250219,205600,997973245,4805,4805,4805,4805,0
20250219,205500,997973245,4805,4805,4805,4805,0
20250219,205400,997973245,4805,4805,4805,4805,0
20250219,205300,997973245,4805,4805,4805,4805,0
20250219,205200,997973245,4805,4805,4805,4805,0
20250219,205100,997973245,4805,4805,4805,4805,0
20250219,205000,997973245,4805,4805,4805,4805,0
20250219,204900,997973245,4805,4805,4805,4805,0
20250219,204800,997973245,4805,4805,4805,4805,0
20250219,204700,997973245,4805,4805,4805,4805,0
20250219,204600,997973245,4805,4805,4805,4805,0
20250219,204500,997973245,4805,4805,4805,4805,0
20250219,204400,997973245,4805,4805,4805,4805,0
20250219,204300,997973245,4805,4805,4805,4805,4242
20250219,204200,997973245,4805,4805,4805,4805,0
20250219,204100,997973245,4805,4805,4805,4805,0
20250219,204000,997973245,4805,4805,4805,4805,0
20250219,203900,997973245,4805,4805,4805,4805,0
20250219,203800,997973245,4805,4805,4805,4805,0
20250219,203700,997973245,4805,4805,4805,4805,0
20250219,203600,997973245,4805,4805,4805,4805,0
20250219,203500,997973245,4805,4805,4805,4805,0
20250219,203400,997973245,4805,4805,4805,4805,0
20250219,203300,997973245,4805,4805,4805,4805,0
20250219,203200,997973245,4805,4805,4805,4805,0
20250219,203100,997973245,4805,4805,4805,4805,0
20250219,203000,997973245,4805,4805,4805,4805,0
20250219,202900,997973245,4805,4805,4805,4805,0
20250219,202800,997973245,4805,4805,4805,4805,0
20250219,202700,997973245,4805,4805,4805,4805,0
20250219,202600,997973245,4805,4805,4805,4805,0
20250219,202500,997973245,4805,4805,4805,4805,0
20250219,202400,997973245,4805,4805,4805,4805,0
20250219,202300,997973245,4805,4805,4805,4805,0
20250219,202200,997973245,4805,4805,4805,4805,0
20250219,202100,997973245,4805,4805,4805,4805,0
20250219,202000,997973245,4805,4805,4805,4805,0
20250219,201900,997973245,4805,4805,4805,4805,0
20250219,201800,997973245,4805,4805,4805,4805,0
20250219,201700,997973245,4805,4805,4805,4805,0
20250219,201600,997973245,4805,4805,4805,4805,0
20250219,201500,997973245,4805,4805,4805,4805,0
20250219,201400,997973245,4805,4805,4805,4805,0
20250219,201300,997973245,4805,4805,4805,4805,4242
20250219,201200,997973245,4805,4805,4805,4805,0
20250219,201100,997973245,4805,4805,4805,4805,0
20250219,201000,997973245,4805,4805,4805,4805,0
20250219,200900,997973245,4805,4805,4805,4805,0
20250219,200800,997973245,4805,4805,4805,4805,0
20250219,200700,997973245,4805,4805,4805,4805,0
20250219,200600,997973245,4805,4805,4805,4805,0
20250219,200500,997973245,4805,4805,4805,4805,0
20250219,200400,997973245,4805,4805,4805,4805,0
20250219,200300,997973245,4805,4805,4805,4805,0
20250219,200200,997973245,4805,4805,4805,4805,0
20250219,200100,997973245,4805,4805,4805,4805,0
20250219,200000,997973245,4805,4805,4805,4805,0
20250219,195900,997973245,4805,4805,4805,4805,0
20250219,195800,997973245,4805,4805,4805,4805,0
20250219,195700,997973245,4805,4805,4805,4805,0
20250219,195600,997973245,4805,4805,4805,4805,0
20250219,195500,997973245,4805,4805,4805,4805,0
20250219,195400,997973245,4805,4805,4805,4805,0
20250219,195300,997973245,4805,4805,4805,4805,0
20250219,195200,997973245,4805,4805,4805,4805,0
20250219,195100,997973245,4805,4805,4805,4805,0
20250219,195000,997973245,4805,4805,4805,4805,0
20250219,194900,997973245,4805,4805,4805,4805,0
20250219,194800,997973245,4805,4805,4805,4805,0
20250219,194700,997973245,4805,4805,4805,4805,0
20250219,194600,997973245,4805,4805,4805,4805,0
20250219,194500,997973245,4805,4805,4805,4805,0
20250219,194400,997973245,4805,4805,4805,4805,0
20250219,194300,997973245,4805,4805,4805,4805,4242
20250219,194200,997973245,4805,4805,4805,4805,0
20250219,194100,997973245,4805,4805,4805,4805,0
20250219,194000,997973245,4805,4805,4805,4805,0
20250219,193900,997973245,4805,4805,4805,4805,0
20250219,193800,997973245,4805,4805,4805,4805,0
20250219,193700,997973245,4805,4805,4805,4805,0
20250219,193600,997973245,4805,4805,4805,4805,0
20250219,193500,997973245,4805,4805,4805,4805,0
20250219,193400,997973245,4805,4805,4805,4805,0
20250219,193300,997973245,4805,4805,4805,4805,0
20250219,193200,997973245,4805,4805,4805,4805,0
20250219,193100,997973245,4805,4805,4805,4805,0
20250219,193000,997973245,4805,4805,4805,4805,0
20250219,192900,997973245,4805,4805,4805,4805,0
20250219,192800,997973245,4805,4805,4805,4805,0
20250219,192700,997973245,4805,4805,4805,4805,0
20250219,192600,997973245,4805,4805,4805,4805,0
20250219,192500,997973245,4805,4805,4805,4805,0
20250219,192400,997973245,4805,4805,4805,4805,0
20250219,192300,997973245,4805,4805,4805,4805,0
20250219,192200,997973245,4805,4805,4805,4805,0
20250219,192100,997973245,4805,4805,4805,4805,0
20250219,192000,997973245,4805,4805,4805,4805,0
20250219,191900,997973245,4805,4805,4805,4805,0
20250219,191800,997973245,4805,4805,4805,4805,0
20250219,191700,997973245,4805,4805,4805,4805,0
20250219,191600,997973245,4805,4805,4805,4805,0
20250219,191500,997973245,4805,4805,4805,4805,0
20250219,191400,997973245,4805,4805,4805,4805,0
20250219,191300,997973245,4805,4805,4805,4805,4242
20250219,191200,997973245,4805,4805,4805,4805,0
20250219,191100,997973245,4805,4805,4805,4805,0
20250219,191000,997973245,4805,4805,4805,4805,0
20250219,190900,997973245,4805,4805,4805,4805,0
20250219,190800,997973245,4805,4805,4805,4805,0
20250219,190700,997973245,4805,4805,4805,4805,0
20250219,190600,997973245,4805,4805,4805,4805,0
20250219,190500,997973245,4805,4805,4805,4805,0
20250219,190400,997973245,4805,4805,4805,4805,0
20250219,190300,997973245,4805,4805,4805,4805,0
20250219,190200,997973245,4805,4805,4805,4805,0
20250219,190100,997973245,4805,4805,4805,4805,0
20250219,190000,997973245,4805,4805,4805,4805,0
20250219,185900,997973245,4805,4805,4805,4805,0
20250219,185800,997973245,4805,4805,4805,4805,0
20250219,185700,997973245,4805,4805,4805,4805,0
20250219,185600,997973245,4805,4805,4805,4805,0
20250219,185500,997973245,4805,4805,4805,4805,0
20250219,185400,997973245,4805,4805,4805,4805,0
20250219,185300,997973245,4805,4805,4805,4805,0
20250219,185200,997973245,4805,4805,4805,4805,0
20250219,185100,997973245,4805,4805,4805,4805,0
20250219,185000,997973245,4805,4805,4805,4805,0
20250219,184900,997973245,4805,4805,4805,4805,0
20250219,184800,997973245,4805,4805,4805,4805,0
20250219,184700,997973245,4805,4805,4805,4805,0
20250219,184600,997973245,4805,4805,4805,4805,0
20250219,184500,997973245,4805,4805,4805,4805,0
20250219,184400,997973245,4805,4805,4805,4805,0
20250219,184300,997973245,4805,4805,4805,4805,4242
20250219,184200,997973245,4805,4805,4805,4805,0
20250219,184100,997973245,4805,4805,4805,4805,0
20250219,184000,997973245,4805,4805,4805,4805,0
20250219,183900,997973245,4805,4805,4805,4805,0
20250219,183800,997973245,4805,4805,4805,4805,0
20250219,183700,997973245,4805,4805,4805,4805,0
20250219,183600,997973245,4805,4805,4805,4805,0
20250219,183500,997973245,4805,4805,4805,4805,0
20250219,183400,997973245,4805,4805,4805,4805,0
20250219,183300,997973245,4805,4805,4805,4805,0
20250219,183200,997973245,4805,4805,4805,4805,0
20250219,183100,997973245,4805,4805,4805,4805,0
20250219,183000,997973245,4805,4805,4805,4805,0
20250219,182900,997973245,4805,4805,4805,4805,0
20250219,182800,997973245,4805,4805,4805,4805,0
20250219,182700,997973245,4805,4805,4805,4805,0
20250219,182600,997973245,4805,4805,4805,4805,0
20250219,182500,997973245,4805,4805,4805,4805,0
20250219,182400,997973245,4805,4805,4805,4805,0
20250219,182300,997973245,4805,4805,4805,4805,0
20250219,182200,997973245,4805,4805,4805,4805,0
20250219,182100,997973245,4805,4805,4805,4805,0
20250219,182000,997973245,4805,4805,4805,4805,0
20250219,181900,997973245,4805,4805,4805,4805,0
20250219,181800,997973245,4805,4805,4805,4805,0
20250219,181700,997973245,4805,4805,4805,4805,0
20250219,181600,997973245,4805,4805,4805,4805,0
20250219,181500,997973245,4805,4805,4805,4805,0
20250219,181400,997973245,4805,4805,4805,4805,0
20250219,181300,997973245,4805,4805,4805,4805,4242
20250219,181200,997973245,4805,4805,4805,4805,0
20250219,181100,997973245,4805,4805,4805,4805,0
20250219,181000,997973245,4805,4805,4805,4805,0
20250219,180900,997973245,4805,4805,4805,4805,0
20250219,180800,997973245,4805,4805,4805,4805,0
20250219,180700,997973245,4805,4805,4805,4805,0
20250219,180600,997973245,4805,4805,4805,4805,0
20250219,180500,997973245,4805,4805,4805,4805,0
20250219,180400,997973245,4805,4805,4805,4805,0
20250219,180300,997973245,4805,4805,4805,4805,0
20250219,180200,997973245,4805,4805,4805,4805,0
20250219,180100,997973245,4805,4805,4805,4805,0
20250219,180000,997973245,4805,4805,4805,4805,0
20250219,175900,997973245,4805,4805,4805,4805,0
20250219,175800,997973245,4805,4805,4805,4805,0
20250219,175700,997973245,4805,4805,4805,4805,0
20250219,175600,997973245,4805,4805,4805,4805,0
20250219,175500,997973245,4805,4805,4805,4805,0
20250219,175400,997973245,4805,4805,4805,4805,0
20250219,175300,997973245,4805,4805,4805,4805,0
20250219,175200,997973245,4805,4805,4805,4805,0
20250219,175100,997973245,4805,4805,4805,4805,0
20250219,175000,997973245,4805,4805,4805,4805,0
20250219,174900,997973245,4805,4805,4805,4805,0
20250219,174800,997973245,4805,4805,4805,4805,0
20250219,174700,997973245,4805,4805,4805,4805,0
20250219,174600,997973245,4805,4805,4805,4805,0
20250219,174500,997973245,4805,4805,4805,4805,0
20250219,174400,997973245,4805,4805,4805,4805,0
20250219,174300,997973245,4805,4805,4805,4805,4242
20250219,174200,997973245,4805,4805,4805,4805,0
20250219,174100,997973245,4805,4805,4805,4805,0
20250219,174000,997973245,4805,4805,4805,4805,0
20250219,173900,997973245,4805,4805,4805,4805,0
20250219,173800,997973245,4805,4805,4805,4805,0
20250219,173700,997973245,4805,4805,4805,4805,0
20250219,173600,997973245,4805,4805,4805,4805,0
20250219,173500,997973245,4805,4805,4805,4805,0
20250219,173400,997973245,4805,4805,4805,4805,0
20250219,173300,997973245,4805,4805,4805,4805,0
20250219,173200,997973245,4805,4805,4805,4805,0
20250219,173100,997973245,4805,4805,4805,4805,0
20250219,173000,997973245,4805,4805,4805,4805,0
20250219,172900,997973245,4805,4805,4805,4805,0
20250219,172800,997973245,4805,4805,4805,4805,0
20250219,172700,997973245,4805,4805,4805,4805,0
20250219,172600,997973245,4805,4805,4805,4805,0
20250219,172500,997973245,4805,4805,4805,4805,0
20250219,172400,997973245,4805,4805,4805,4805,0
20250219,172300,997973245,4805,4805,4805,4805,0
20250219,172200,997973245,4805,4805,4805,4805,0
20250219,172100,997973245,4805,4805,4805,4805,0
20250219,172000,997973245,4805,4805,4805,4805,0
20250219,171900,997973245,4805,4805,4805,4805,0
20250219,171800,997973245,4805,4805,4805,4805,0
20250219,171700,997973245,4805,4805,4805,4805,0
20250219,171600,997973245,4805,4805,4805,4805,0
20250219,171500,997973245,4805,4805,4805,4805,0
20250219,171400,997973245,4805,4805,4805,4805,0
20250219,171300,997973245,4805,4805,4805,4805,4242
20250219,171200,997973245,4805,4805,4805,4805,0
20250219,171100,997973245,4805,4805,4805,4805,0
20250219,171000,997973245,4805,4805,4805,4805,0
20250219,170900,997973245,4805,4805,4805,4805,0
20250219,170800,997973245,4805,4805,4805,4805,0
20250219,170700,997973245,4805,4805,4805,4805,0
20250219,170600,997973245,4805,4805,4805,4805,0
20250219,170500,997973245,4805,4805,4805,4805,0
20250219,170400,997973245,4805,4805,4805,4805,0
20250219,170300,997973245,4805,4805,4805,4805,0
20250219,170200,997973245,4805,4805,4805,4805,0
20250219,170100,997973245,4805,4805,4805,4805,0
20250219,170000,997973245,4805,4805,4805,4805,0
20250219,165900,997973245,4805,4805,4805,4805,0
20250219,165800,997973245,4805,4805,4805,4805,0
20250219,165700,997973245,4805,4805,4805,4805,0
20250219,165600,997973245,4805,4805,4805,4805,0
20250219,165500,997973245,4805,4805,4805,4805,0
20250219,165400,997973245,4805,4805,4805,4805,0
20250219,165300,997973245,4805,4805,4805,4805,0
20250219,165200,997973245,4805,4805,4805,4805,0
20250219,165100,997973245,4805,4805,4805,4805,0
20250219,165000,997973245,4805,4805,4805,4805,0
20250219,164900,997973245,4805,4805,4805,4805,0
20250219,164800,997973245,4805,4805,4805,4805,0
20250219,164700,997973245,4805,4805,4805,4805,0
20250219,164600,997973245,4805,4805,4805,4805,0
20250219,164500,997973245,4805,4805,4805,4805,0
20250219,164400,997973245,4805,4805,4805,4805,0
20250219,164300,997973245,4805,4805,4805,4805,4242
20250219,164200,997973245,4805,4805,4805,4805,0
20250219,164100,997973245,4805,4805,4805,4805,0
20250219,164000,997973245,4805,4805,4805,4805,0
20250219,163900,997973245,4805,4805,4805,4805,0
20250219,163800,997973245,4805,4805,4805,4805,0
20250219,163700,997973245,4805,4805,4805,4805,0
20250219,163600,997973245,4805,4805,4805,4805,0
20250219,163500,997973245,4805,4805,4805,4805,0
20250219,163400,997973245,4805,4805,4805,4805,0
20250219,163300,997973245,4805,4805,4805,4805,0
20250219,163200,997973245,4805,4805,4805,4805,0
20250219,163100,997973245,4805,4805,4805,4805,0
20250219,163000,997973245,4805,4805,4805,4805,0
20250219,162900,997973245,4805,4805,4805,4805,0
20250219,162800,997973245,4805,4805,4805,4805,0
20250219,162700,997973245,4805,4805,4805,4805,0
20250219,162600,997973245,4805,4805,4805,4805,0
20250219,162500,997973245,4805,4805,4805,4805,0
20250219,162400,997973245,4805,4805,4805,4805,0
20250219,162300,997973245,4805,4805,4805,4805,0
20250219,162200,997973245,4805,4805,4805,4805,0
20250219,162100,997973245,4805,4805,4805,4805,0
20250219,162000,997973245,4805,4805,4805,4805,0
20250219,161900,997973245,4805,4805,4805,4805,0
20250219,161800,997973245,4805,4805,4805,4805,0
20250219,161700,997973245,4805,4805,4805,4805,0
20250219,161600,997973245,4805,4805,4805,4805,0
20250219,161500,997973245,4805,4805,4805,4805,0
20250219,161400,997973245,4805,4805,4805,4805,0
20250219,161300,997973245,4805,4805,4805,4805,4242
20250219,161200,997973245,4805,4805,4805,4805,0
20250219,161100,997973245,4805,4805,4805,4805,0
20250219,161000,997973245,4805,4805,4805,4805,0
20250219,160900,997973245,4805,4805,4805,4805,0
20250219,160800,997973245,4805,4805,4805,4805,0
20250219,160700,997973245,4805,4805,4805,4805,0
20250219,160600,997973245,4805,4805,4805,4805,0
20250219,160500,997973245,4805,4805,4805,4805,0
20250219,160400,997973245,4805,4805,4805,4805,0
20250219,160300,997973245,4805,4805,4805,4805,0
20250219,160200,997973245,4805,4805,4805,4805,0
20250219,160100,997973245,4805,4805,4805,4805,0
20250219,160000,997973245,4805,4805,4805,4805,0
20250219,155900,997973245,4805,4805,4805,4805,0
20250219,155800,997973245,4805,4805,4805,4805,0
20250219,155700,997973245,4805,4805,4805,4805,0
20250219,155600,997973245,4805,4805,4805,4805,0
20250219,155500,997973245,4805,4805,4805,4805,0
20250219,155400,997973245,4805,4805,4805,4805,0
20250219,155300,997973245,4805,4805,4805,4805,0
20250219,155200,997973245,4805,4805,4805,4805,0
20250219,155100,997973245,4805,4805,4805,4805,0
20250219,155000,997973245,4805,4805,4805,4805,0
20250219,154900,997973245,4805,4805,4805,4805,0
20250219,154800,997973245,4805,4805,4805,4805,0
20250219,154700,997973245,4805,4805,4805,4805,0
20250219,154600,997973245,4805,4805,4805,4805,0
20250219,154500,997973245,4805,4805,4805,4805,0
20250219,154400,997973245,4805,4805,4805,4805,0
20250219,154300,997973245,4805,4805,4805,4805,4242
20250219,154200,997973245,4805,4805,4805,4805,0
20250219,154100,997973245,4805,4805,4805,4805,0
20250219,154000,997973245,4805,4805,4805,4805,0
20250219,153900,997973245,4805,4805,4805,4805,0
20250219,153800,997973245,4805,4805,4805,4805,0
20250219,153700,997973245,4805,4805,4805,4805,0
20250219,153600,997973245,4805,4805,4805,4805,0
20250219,153500,997973245,4805,4805,4805,4805,0
20250219,153400,997973245,4805,4805,4805,4805,0
20250219,153300,997973245,4805,4805,4805,4805,0
20250219,153200,997973245,4805,4805,4805,4805,0
20250219,153100,997973245,4805,4805,4805,4805,0
20250219,153000,997973245,4805,4805,4805,4805,4242
20250219,152900,977590435,4790,4790,4790,4790,0
20250219,152800,977590435,4790,4790,4790,4790,0
20250219,152700,977590435,4790,4790,4790,4790,0
20250219,152600,977590435,4790,4790,4790,4790,0
20250219,152500,977590435,4790,4790,4790,4790,0
20250219,152400,977590435,4790,4790,4790,4790,0
20250219,152300,977590435,4790,4790,4790,4790,0
20250219,152200,977590435,4790,4790,4790,4790,0
20250219,152100,977590435,4790,4790,4790,4790,0
20250219,152000,977590435,4790,4790,4790,4790,0
20250219,151900,977590435,4790,4790,4800,4790,830
20250219,151800,973610575,4800,4800,4800,4790,277
20250219,151700,972283155,4800,4800,4800,4790,810
20250219,151600,968399155,4800,4800,4800,4790,962
20250219,151500,963785385,4785,4795,4795,4785,355
20250219,151400,962084750,4800,4800,4800,4795,401
20250219,151300,960160450,4800,4800,4800,4795,865
20250219,151200,956008950,4800,4800,4800,4795,325
20250219,151100,954450235,4800,4800,4800,4800,100
20250219,151000,953970235,4800,4800,4800,4795,219
20250219,150900,952920075,4795,4795,4795,4785,374
20250219,150800,951126755,4780,4780,4780,4780,100
20250219,150700,950648755,4780,4780,4780,4780,9
20250219,150600,950605735,4770,4770,4770,4770,1
20250219,150500,950600965,4790,4790,4790,4790,31
20250219,150400,950452475,4765,4765,4765,4765,3
20250219,150300,950438180,4765,4765,4795,4765,233
20250219,150200,949325495,4765,4775,4775,4765,233
20250219,150100,948214725,4780,4780,4780,4780,5
20250219,150000,948190825,4790,4770,4790,4770,2534
20250219,145900,936077705,4770,4805,4805,4770,276
20250219,145800,934759855,4805,4805,4805,4805,71
20250219,145700,934418700,4805,4805,4805,4805,0
20250219,145600,934418700,4805,4800,4805,4800,1550
20250219,145500,926973545,4775,4780,4780,4775,146
20250219,145400,926276295,4775,4775,4775,4775,600
20250219,145300,923411295,4775,4785,4785,4775,100
20250219,145200,922933510,4805,4785,4805,4785,417
20250219,145100,920935135,4785,4785,4785,4785,0
20250219,145000,920935135,4785,4805,4805,4785,41
20250219,144900,920738310,4785,4785,4805,4785,723
20250219,144800,917269315,4785,4785,4785,4785,0
20250219,144700,917269315,4785,4790,4790,4785,35
20250219,144600,917101785,4810,4810,4810,4810,1
20250219,144500,917096975,4815,4815,4815,4815,100
20250219,144400,916615475,4820,4795,4820,4795,329
20250219,144300,915037795,4795,4795,4795,4795,0
20250219,144200,915037795,4795,4795,4795,4795,0
20250219,144100,915037795,4795,4820,4820,4795,7
20250219,144000,915004095,4820,4805,4820,4805,16
20250219,143900,914927005,4795,4805,4805,4795,77
20250219,143800,914557345,4805,4805,4805,4805,356
20250219,143700,912846765,4830,4800,4830,4800,2091
20250219,143600,902804640,4800,4790,4800,4780,3535
20250219,143500,885842445,4790,4790,4790,4790,436
20250219,143400,883754005,4790,4775,4790,4775,13
20250219,143300,883691750,4775,4775,4775,4775,30
20250219,143200,883548500,4775,4770,4775,4770,14
20250219,143100,883481655,4765,4765,4765,4765,32
20250219,143000,883329175,4770,4760,4770,4760,183
20250219,142900,882456685,4750,4750,4750,4750,117
20250219,142800,881900935,4750,4750,4750,4745,11
20250219,142700,881848710,4750,4750,4750,4750,77
20250219,142600,881482960,4750,4750,4750,4750,171
20250219,142500,880670710,4745,4745,4745,4745,330
20250219,142400,879104860,4745,4745,4745,4745,176
20250219,142300,878269740,4745,4745,4745,4745,0
20250219,142200,878269740,4745,4760,4760,4745,1991
20250219,142100,868814780,4770,4770,4770,4765,78
20250219,142000,868443045,4765,4765,4765,4765,0
20250219,141900,868443045,4765,4765,4765,4765,7
20250219,141800,868409690,4795,4795,4795,4795,2
20250219,141700,868400100,4795,4775,4795,4775,100
20250219,141600,867922250,4755,4765,4765,4755,288
20250219,141500,866551170,4785,4785,4785,4785,30
20250219,141400,866407620,4785,4790,4800,4785,248
20250219,141300,865217970,4785,4775,4785,4775,300
20250219,141200,863783145,4775,4775,4775,4775,0
20250219,141100,863783145,4775,4765,4775,4765,17
20250219,141000,863702065,4770,4750,4770,4750,21
20250219,140900,863602065,4755,4755,4765,4755,1715
20250219,140800,855447165,4755,4775,4775,4755,467
20250219,140700,853221675,4785,4780,4785,4780,49
20250219,140600,852987430,4775,4780,4780,4775,103
20250219,140500,852495465,4780,4780,4780,4780,5
20250219,140400,852471565,4780,4780,4780,4780,5
20250219,140300,852447665,4770,4775,4775,4770,120
20250219,140200,851875240,4770,4755,4770,4755,1137
20250219,140100,846468655,4755,4760,4760,4755,131
20250219,140000,845845195,4760,4770,4770,4760,1005
20250219,135900,841053150,4775,4775,4775,4775,1049
20250219,135800,836044175,4780,4800,4800,4780,804
20250219,135700,832198540,4800,4800,4800,4790,273
20250219,135600,830890140,4800,4800,4800,4800,10
20250219,135500,830842140,4795,4795,4795,4795,1
20250219,135400,830837345,4790,4790,4790,4790,0
20250219,135300,830837345,4790,4790,4790,4790,11
20250219,135200,830784655,4790,4790,4790,4790,1
20250219,135100,830779865,4790,4790,4790,4790,9
20250219,135000,830736755,4790,4790,4790,4790,45
20250219,134900,830521205,4790,4790,4790,4790,255
20250219,134800,829299755,4815,4815,4815,4815,0
20250219,134700,829299755,4815,4795,4815,4790,200
20250219,134600,828340455,4795,4810,4810,4795,769
20250219,134500,824651295,4800,4800,4800,4800,200
20250219,134400,823691295,4820,4820,4820,4820,10
20250219,134300,823643095,4800,4800,4800,4800,204
20250219,134200,822663895,4800,4835,4835,4800,1992
20250219,134100,813066600,4840,4830,4840,4830,401
20250219,134000,811127715,4810,4825,4825,4810,586
20250219,133900,808308770,4835,4835,4835,4835,11
20250219,133800,808255585,4835,4835,4835,4835,4
20250219,133700,808236245,4835,4840,4840,4810,102
20250219,133600,807743420,4810,4810,4810,4810,1
20250219,133500,807738610,4825,4845,4845,4825,6213
20250219,133400,777640795,4845,4805,4845,4805,2328
20250219,133300,766379310,4805,4805,4805,4805,0
20250219,133200,766379310,4805,4810,4810,4805,8
20250219,133100,766340840,4805,4805,4805,4805,9
20250219,133000,766297595,4805,4805,4805,4805,0
20250219,132900,766297595,4805,4805,4805,4805,2
20250219,132800,766287985,4805,4805,4805,4805,228
20250219,132700,765192445,4810,4800,4810,4800,5
20250219,132600,765168405,4800,4800,4805,4800,119
20250219,132500,764597190,4800,4800,4800,4800,3
20250219,132400,764582790,4815,4810,4815,4800,118
20250219,132300,764015620,4795,4810,4815,4795,81
20250219,132200,763625980,4795,4790,4795,4790,108
20250219,132100,763108655,4790,4810,4810,4790,2073
20250219,132000,753163560,4810,4810,4810,4800,318
20250219,131900,751634060,4810,4810,4810,4810,50
20250219,131800,751393560,4815,4815,4815,4815,2
20250219,131700,751383930,4815,4790,4815,4790,2045
20250219,131600,741583270,4790,4810,4820,4790,3356
20250219,131500,725485210,4815,4830,4830,4810,170
20250219,131400,724666985,4830,4830,4830,4830,1
20250219,131300,724662155,4830,4835,4835,4825,462
20250219,131200,722428930,4830,4835,4840,4830,978
20250219,131100,717700685,4835,4835,4835,4835,735
20250219,131000,714146960,4835,4830,4835,4825,1332
20250219,130900,707716780,4835,4830,4835,4825,960
20250219,130800,703080300,4830,4825,4830,4820,357
20250219,130700,701357735,4820,4820,4820,4820,1684
20250219,130600,693240855,4820,4820,4820,4820,606
20250219,130500,690319935,4820,4820,4820,4820,12
20250219,130400,690262095,4820,4815,4820,4805,211
20250219,130300,689246210,4815,4815,4815,4815,60
20250219,130200,688957310,4825,4815,4825,4815,460
20250219,130100,686740485,4825,4820,4825,4820,847
20250219,130000,682653715,4825,4825,4825,4815,1787
20250219,125900,674036570,4825,4825,4825,4820,115
20250219,125800,673481740,4825,4805,4825,4805,1224
20250219,125700,667590120,4805,4800,4805,4800,80
20250219,125600,667206090,4800,4805,4805,4800,56
20250219,125500,666937140,4825,4815,4825,4815,1230
20250219,125400,661005785,4820,4800,4820,4800,125
20250219,125300,660403760,4795,4795,4795,4795,5
20250219,125200,660379785,4800,4785,4815,4785,540
20250219,125100,657789720,4785,4780,4785,4780,150
20250219,125000,657072615,4785,4785,4785,4785,199
20250219,124900,656120400,4785,4785,4785,4785,16
20250219,124800,656043840,4790,4795,4795,4790,452
20250219,124700,653878315,4790,4805,4805,4790,1538
20250219,124600,646509990,4805,4805,4805,4805,42
20250219,124500,646308180,4805,4820,4820,4800,350
20250219,124400,644627730,4820,4820,4820,4820,346
20250219,124300,642960010,4800,4825,4825,4800,95
20250219,124200,642502615,4825,4805,4825,4805,47
20250219,124100,642275860,4800,4800,4830,4800,1221
20250219,124000,636414340,4800,4830,4830,4800,291
20250219,123900,635009160,4830,4800,4835,4800,4324
20250219,123800,614155790,4795,4785,4795,4780,743
20250219,123700,610594865,4785,4785,4785,4785,378
20250219,123600,608786135,4785,4785,4785,4785,120
20250219,123500,608211935,4785,4795,4795,4780,54
20250219,123400,607953255,4780,4790,4790,4780,526
20250219,123300,605433785,4790,4795,4795,4790,1045
20250219,123200,600425810,4795,4795,4800,4795,865
20250219,123100,596274670,4795,4795,4795,4795,72
20250219,123000,595929430,4790,4785,4795,4785,38
20250219,122900,595747340,4795,4795,4795,4785,756
20250219,122800,592122460,4790,4770,4790,4770,1101
20250219,122700,586858335,4770,4765,4770,4765,508
20250219,122600,584437690,4760,4760,4765,4760,1201
20250219,122500,578720880,4760,4760,4760,4760,0
20250219,122400,578720880,4760,4760,4760,4760,0
20250219,122300,578720880,4760,4750,4760,4750,26
20250219,122200,578597370,4750,4755,4755,4750,985
20250219,122100,573917565,4755,4755,4755,4755,0
20250219,122000,573917565,4755,4755,4755,4755,12
20250219,121900,573860505,4755,4755,4755,4755,0
20250219,121800,573860505,4755,4755,4755,4755,0
20250219,121700,573860505,4755,4755,4755,4755,200
20250219,121600,572909505,4755,4755,4755,4755,0
20250219,121500,572909505,4755,4755,4760,4755,63
20250219,121400,572609890,4760,4760,4760,4760,0
20250219,121300,572609890,4760,4760,4760,4760,210
20250219,121200,571610290,4760,4760,4760,4760,8
20250219,121100,571572210,4755,4765,4765,4755,498
20250219,121000,569200830,4760,4760,4765,4760,239
20250219,120900,568062755,4760,4765,4765,4745,1014
20250219,120800,563247710,4790,4790,4790,4765,1135
20250219,120700,557828145,4790,4780,4790,4770,528
20250219,120600,555303935,4775,4775,4775,4775,208
20250219,120500,554310735,4775,4765,4780,4765,462
20250219,120400,552105645,4765,4765,4765,4765,27
20250219,120300,551976990,4765,4760,4765,4750,222
20250219,120200,550920535,4760,4760,4760,4760,180
20250219,120100,550063735,4780,4775,4780,4775,110
20250219,120000,549538190,4775,4770,4775,4770,340
20250219,115900,547914740,4745,4745,4745,4745,0
20250219,115800,547914740,4745,4750,4750,4745,196
20250219,115700,546983835,4750,4750,4750,4750,16
20250219,115600,546907835,4745,4745,4745,4740,119
20250219,115500,546343230,4745,4745,4745,4745,150
20250219,115400,545631480,4745,4745,4745,4745,29
20250219,115300,545493875,4745,4745,4745,4745,59
20250219,115200,545213920,4750,4735,4750,4735,36
20250219,115100,545043295,4735,4735,4735,4735,0
20250219,115000,545043295,4735,4735,4735,4735,348
20250219,114900,543395515,4735,4735,4750,4735,162
20250219,114800,542628425,4735,4740,4740,4735,32
20250219,114700,542476845,4735,4735,4735,4735,0
20250219,114600,542476845,4735,4750,4750,4735,4
20250219,114500,542457890,4745,4740,4745,4740,29
20250219,114400,542320380,4730,4760,4760,4730,1055
20250219,114300,537323650,4760,4770,4775,4760,208
20250219,114200,536333520,4770,4770,4775,4760,52
20250219,114100,536085935,4765,4765,4765,4765,4
20250219,114000,536066875,4770,4770,4770,4770,112
20250219,113900,535532635,4770,4775,4775,4770,12
20250219,113800,535475345,4775,4775,4775,4775,81
20250219,113700,535088570,4775,4775,4775,4775,0
20250219,113600,535088570,4775,4775,4775,4775,0
20250219,113500,535088570,4775,4775,4775,4775,9
20250219,113400,535045595,4775,4765,4775,4765,49
20250219,113300,534812090,4775,4775,4775,4765,737
20250219,113200,531295565,4780,4775,4790,4775,346
20250219,113100,529641755,4775,4775,4775,4775,73
20250219,113000,529293180,4790,4790,4790,4790,30
20250219,112900,529149480,4790,4800,4800,4790,203
20250219,112800,528176580,4800,4760,4800,4760,22
20250219,112700,528071405,4760,4760,4760,4760,89
20250219,112600,527647765,4770,4765,4770,4765,200
20250219,112500,526694680,4765,4740,4765,4740,1931
20250219,112400,517530180,4740,4760,4760,4740,1758
20250219,112300,509171205,4760,4785,4795,4760,4758
20250219,112200,486483030,4800,4800,4800,4800,27
20250219,112100,486353430,4775,4785,4785,4775,352
20250219,112000,484669130,4785,4825,4825,4785,750
20250219,111900,481066985,4835,4820,4835,4800,1255
20250219,111800,475026310,4805,4790,4820,4770,3671
20250219,111700,457414515,4790,4770,4790,4770,1147
20250219,111600,451921200,4780,4790,4790,4780,141
20250219,111500,451247020,4790,4790,4790,4790,28
20250219,111400,451112900,4795,4770,4795,4770,3099
20250219,111300,436308775,4770,4790,4790,4765,602
20250219,111200,433437145,4790,4780,4790,4780,202
20250219,111100,432471485,4780,4780,4780,4780,355
20250219,111000,430774585,4790,4790,4795,4790,513
20250219,110900,428316955,4790,4790,4790,4780,616
20250219,110800,425366365,4790,4780,4795,4780,1417
20250219,110700,418583200,4780,4760,4780,4755,2154
20250219,110600,408329225,4755,4755,4755,4755,121
20250219,110500,407753870,4760,4760,4760,4755,22
20250219,110400,407649220,4760,4770,4770,4760,301
20250219,110300,406214660,4770,4785,4785,4770,1658
20250219,110200,398295255,4785,4790,4795,4780,1752
20250219,110100,389908255,4795,4785,4795,4785,717
20250219,110000,386471960,4785,4795,4800,4785,2066
20250219,105900,376575320,4790,4755,4800,4755,5583
20250219,105800,349930550,4750,4755,4755,4750,1487
20250219,105700,342863675,4755,4745,4765,4745,3048
20250219,105600,328364845,4740,4720,4740,4705,1671
20250219,105500,320461270,4700,4700,4700,4700,0
20250219,105400,320461270,4700,4700,4700,4700,150
20250219,105300,319756270,4730,4730,4730,4730,0
20250219,105200,319756270,4730,4715,4730,4685,810
20250219,105100,315955700,4720,4730,4730,4720,315
20250219,105000,314468800,4730,4730,4735,4730,838
20250219,104900,310504975,4735,4740,4740,4735,13
20250219,104800,310443370,4745,4705,4745,4705,6211
20250219,104700,281044230,4700,4685,4700,4685,915
20250219,104600,276750690,4685,4685,4685,4685,100
20250219,104500,276282190,4685,4680,4685,4680,500
20250219,104400,273939740,4685,4660,4685,4660,1000
20250219,104300,269263405,4660,4650,4660,4650,1007
20250219,104200,264572620,4640,4640,4640,4640,0
20250219,104100,264572620,4640,4640,4640,4640,0
20250219,104000,264572620,4640,4640,4640,4640,0
20250219,103900,264572620,4640,4620,4640,4620,3235
20250219,103800,249595750,4610,4610,4610,4610,72
20250219,103700,249263830,4610,4615,4615,4610,227
20250219,103600,248217170,4620,4620,4620,4615,943
20250219,103500,243861400,4620,4630,4630,4620,253
20250219,103400,242691285,4630,4630,4630,4630,33
20250219,103300,242538495,4635,4625,4635,4620,859
20250219,103200,238566280,4625,4630,4630,4625,242
20250219,103100,237446220,4630,4630,4630,4630,194
20250219,103000,236548000,4635,4640,4640,4635,4
20250219,102900,236529455,4640,4640,4640,4640,5
20250219,102800,236506255,4630,4640,4640,4630,11
20250219,102700,236455265,4640,4640,4640,4640,100
20250219,102600,235991265,4640,4640,4640,4640,1094
20250219,102500,230915105,4650,4650,4650,4650,6
20250219,102400,230887205,4645,4655,4655,4645,115
20250219,102300,230352030,4655,4655,4655,4655,0
20250219,102200,230352030,4655,4655,4655,4655,0
20250219,102100,230352030,4655,4655,4655,4655,225
20250219,102000,229304655,4640,4640,4640,4640,9
20250219,101900,229262895,4640,4640,4640,4640,81
20250219,101800,228887055,4640,4640,4645,4640,1023
20250219,101700,224135335,4645,4640,4645,4640,62
20250219,101600,223847405,4645,4645,4645,4645,3
20250219,101500,223833470,4645,4645,4645,4640,12
20250219,101400,223777740,4645,4640,4645,4640,34
20250219,101300,223619815,4640,4640,4640,4640,0
20250219,101200,223619815,4640,4640,4640,4640,1
20250219,101100,223615175,4635,4635,4635,4635,49
20250219,101000,223388060,4635,4635,4635,4635,0
20250219,100900,223388060,4635,4635,4635,4635,9
20250219,100800,223346345,4635,4635,4635,4635,0
20250219,100700,223346345,4635,4635,4635,4635,2
20250219,100600,223337075,4635,4635,4635,4635,0
20250219,100500,223337075,4635,4635,4635,4635,1
20250219,100400,223332440,4635,4635,4635,4635,2
20250219,100300,223323170,4600,4645,4645,4590,2417
20250219,100200,212181190,4645,4645,4645,4645,485
20250219,100100,209928365,4645,4650,4650,4645,240
20250219,100000,208813525,4670,4670,4670,4670,0
20250219,095900,208813525,4670,4670,4670,4670,6
20250219,095800,208785505,4670,4655,4670,4640,548
20250219,095700,206233420,4655,4655,4680,4655,11
20250219,095600,206182015,4655,4660,4660,4655,315
20250219,095500,204714520,4660,4660,4660,4660,3
20250219,095400,204700540,4655,4655,4660,4655,18
20250219,095300,204616745,4655,4655,4655,4655,0
20250219,095200,204616745,4655,4665,4665,4655,503
20250219,095100,202273510,4675,4700,4700,4675,1250
20250219,095000,196423545,4700,4700,4700,4700,81
20250219,094900,196042845,4690,4680,4690,4680,273
20250219,094800,194763185,4680,4695,4695,4675,272
20250219,094700,193488090,4710,4695,4715,4695,206
20250219,094600,192517325,4720,4715,4720,4695,1018
20250219,094500,187722510,4715,4685,4715,4665,2742
20250219,094400,174840930,4685,4665,4685,4665,57
20250219,094300,174574110,4660,4660,4660,4660,0
20250219,094200,174574110,4660,4660,4660,4660,236
20250219,094100,173474350,4660,4660,4660,4660,50
20250219,094000,173241350,4690,4680,4690,4680,793
20250219,093900,169526110,4685,4680,4685,4680,164
20250219,093800,168758090,4680,4680,4680,4680,0
20250219,093700,168758090,4680,4680,4680,4680,476
20250219,093600,166530410,4680,4680,4680,4680,1
20250219,093500,166525730,4650,4655,4655,4650,1398
20250219,093400,160018045,4655,4655,4655,4655,211
20250219,093300,159035840,4680,4660,4685,4660,1717
20250219,093200,151027470,4640,4635,4650,4635,1770
20250219,093100,142810670,4635,4635,4635,4635,14
20250219,093000,142745780,4630,4630,4630,4625,594
20250219,092900,139995790,4630,4630,4630,4630,402
20250219,092800,138134530,4630,4630,4630,4630,149
20250219,092700,137444660,4630,4605,4630,4600,893
20250219,092600,133333985,4610,4635,4635,4610,1285
20250219,092500,127406805,4660,4660,4660,4660,4
20250219,092400,127388165,4660,4660,4660,4660,100
20250219,092300,126922165,4635,4635,4640,4635,387
20250219,092200,125128370,4650,4640,4650,4640,110
20250219,092100,124616880,4640,4655,4655,4640,602
20250219,092000,121821050,4655,4675,4675,4655,1321
20250219,091900,115663730,4685,4695,4695,4685,872
20250219,091800,111575115,4695,4695,4695,4695,133
20250219,091700,110950680,4695,4720,4720,4695,730
20250219,091600,107519235,4700,4690,4720,4690,1055
20250219,091500,102545965,4690,4720,4720,4690,161
20250219,091400,101786905,4720,4715,4720,4690,2298
20250219,091300,90949205,4720,4725,4735,4715,2924
20250219,091200,77127220,4725,4720,4730,4720,3851
20250219,091100,58948825,4725,4700,4730,4700,2143
20250219,091000,48858250,4700,4720,4720,4625,653
20250219,090900,45805450,4600,4665,4740,4600,2003
20250219,090800,36456780,4660,4630,4660,4630,2943
20250219,090700,22813920,4630,4625,4630,4620,144
20250219,090600,22148500,4605,4610,4630,4605,425
20250219,090500,20188025,4610,4630,4630,4610,888
20250219,090400,16088545,4620,4605,4630,4605,1152
20250219,090300,10767220,4600,4540,4600,4540,1928
20250219,090200,1965745,4510,4545,4545,4510,18
20250219,090100,1884180,4525,4510,4525,4500,101
20250219,090000,1429570,4500,4525,4525,4500,316