KissMeData/039240/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192600,2092286325,4540,4540,4540,4540,13617
20250220,192500,2092286325,4540,4540,4540,4540,0
20250220,192400,2092286325,4540,4540,4540,4540,0
20250220,192300,2092286325,4540,4540,4540,4540,0
20250220,192200,2092286325,4540,4540,4540,4540,0
20250220,192100,2092286325,4540,4540,4540,4540,0
20250220,192000,2092286325,4540,4540,4540,4540,0
20250220,191900,2092286325,4540,4540,4540,4540,0
20250220,191800,2092286325,4540,4540,4540,4540,0
20250220,191700,2092286325,4540,4540,4540,4540,0
20250220,191600,2092286325,4540,4540,4540,4540,0
20250220,191500,2092286325,4540,4540,4540,4540,0
20250220,191400,2092286325,4540,4540,4540,4540,0
20250220,191300,2092286325,4540,4540,4540,4540,0
20250220,191200,2092286325,4540,4540,4540,4540,0
20250220,191100,2092286325,4540,4540,4540,4540,0
20250220,191000,2092286325,4540,4540,4540,4540,0
20250220,190900,2092286325,4540,4540,4540,4540,0
20250220,190800,2092286325,4540,4540,4540,4540,0
20250220,190700,2092286325,4540,4540,4540,4540,0
20250220,190600,2092286325,4540,4540,4540,4540,0
20250220,190500,2092286325,4540,4540,4540,4540,0
20250220,190400,2092286325,4540,4540,4540,4540,0
20250220,190300,2092286325,4540,4540,4540,4540,0
20250220,190200,2092286325,4540,4540,4540,4540,0
20250220,190100,2092286325,4540,4540,4540,4540,0
20250220,190000,2092286325,4540,4540,4540,4540,0
20250220,185900,2092286325,4540,4540,4540,4540,0
20250220,185800,2092286325,4540,4540,4540,4540,0
20250220,185700,2092286325,4540,4540,4540,4540,0
20250220,185600,2092286325,4540,4540,4540,4540,13617
20250220,185500,2092286325,4540,4540,4540,4540,0
20250220,185400,2092286325,4540,4540,4540,4540,0
20250220,185300,2092286325,4540,4540,4540,4540,0
20250220,185200,2092286325,4540,4540,4540,4540,0
20250220,185100,2092286325,4540,4540,4540,4540,0
20250220,185000,2092286325,4540,4540,4540,4540,0
20250220,184900,2092286325,4540,4540,4540,4540,0
20250220,184800,2092286325,4540,4540,4540,4540,0
20250220,184700,2092286325,4540,4540,4540,4540,0
20250220,184600,2092286325,4540,4540,4540,4540,0
20250220,184500,2092286325,4540,4540,4540,4540,0
20250220,184400,2092286325,4540,4540,4540,4540,0
20250220,184300,2092286325,4540,4540,4540,4540,0
20250220,184200,2092286325,4540,4540,4540,4540,0
20250220,184100,2092286325,4540,4540,4540,4540,0
20250220,184000,2092286325,4540,4540,4540,4540,0
20250220,183900,2092286325,4540,4540,4540,4540,0
20250220,183800,2092286325,4540,4540,4540,4540,0
20250220,183700,2092286325,4540,4540,4540,4540,0
20250220,183600,2092286325,4540,4540,4540,4540,0
20250220,183500,2092286325,4540,4540,4540,4540,0
20250220,183400,2092286325,4540,4540,4540,4540,0
20250220,183300,2092286325,4540,4540,4540,4540,0
20250220,183200,2092286325,4540,4540,4540,4540,0
20250220,183100,2092286325,4540,4540,4540,4540,0
20250220,183000,2092286325,4540,4540,4540,4540,0
20250220,182900,2092286325,4540,4540,4540,4540,0
20250220,182800,2092286325,4540,4540,4540,4540,0
20250220,182700,2092286325,4540,4540,4540,4540,0
20250220,182600,2092286325,4540,4540,4540,4540,13617
20250220,182500,2092286325,4540,4540,4540,4540,0
20250220,182400,2092286325,4540,4540,4540,4540,0
20250220,182300,2092286325,4540,4540,4540,4540,0
20250220,182200,2092286325,4540,4540,4540,4540,0
20250220,182100,2092286325,4540,4540,4540,4540,0
20250220,182000,2092286325,4540,4540,4540,4540,0
20250220,181900,2092286325,4540,4540,4540,4540,0
20250220,181800,2092286325,4540,4540,4540,4540,0
20250220,181700,2092286325,4540,4540,4540,4540,0
20250220,181600,2092286325,4540,4540,4540,4540,0
20250220,181500,2092286325,4540,4540,4540,4540,0
20250220,181400,2092286325,4540,4540,4540,4540,0
20250220,181300,2092286325,4540,4540,4540,4540,0
20250220,181200,2092286325,4540,4540,4540,4540,0
20250220,181100,2092286325,4540,4540,4540,4540,0
20250220,181000,2092286325,4540,4540,4540,4540,0
20250220,180900,2092286325,4540,4540,4540,4540,0
20250220,180800,2092286325,4540,4540,4540,4540,0
20250220,180700,2092286325,4540,4540,4540,4540,0
20250220,180600,2092286325,4540,4540,4540,4540,0
20250220,180500,2092286325,4540,4540,4540,4540,0
20250220,180400,2092286325,4540,4540,4540,4540,0
20250220,180300,2092286325,4540,4540,4540,4540,0
20250220,180200,2092286325,4540,4540,4540,4540,0
20250220,180100,2092286325,4540,4540,4540,4540,0
20250220,180000,2092286325,4540,4540,4540,4540,0
20250220,175900,2092286325,4540,4540,4540,4540,0
20250220,175800,2092286325,4540,4540,4540,4540,0
20250220,175700,2092286325,4540,4540,4540,4540,0
20250220,175600,2092286325,4540,4540,4540,4540,13617
20250220,175500,2092286325,4540,4540,4540,4540,0
20250220,175400,2092286325,4540,4540,4540,4540,0
20250220,175300,2092286325,4540,4540,4540,4540,0
20250220,175200,2092286325,4540,4540,4540,4540,0
20250220,175100,2092286325,4540,4540,4540,4540,0
20250220,175000,2092286325,4540,4540,4540,4540,0
20250220,174900,2092286325,4540,4540,4540,4540,0
20250220,174800,2092286325,4540,4540,4540,4540,0
20250220,174700,2092286325,4540,4540,4540,4540,0
20250220,174600,2092286325,4540,4540,4540,4540,0
20250220,174500,2092286325,4540,4540,4540,4540,0
20250220,174400,2092286325,4540,4540,4540,4540,0
20250220,174300,2092286325,4540,4540,4540,4540,0
20250220,174200,2092286325,4540,4540,4540,4540,0
20250220,174100,2092286325,4540,4540,4540,4540,0
20250220,174000,2092286325,4540,4540,4540,4540,0
20250220,173900,2092286325,4540,4540,4540,4540,0
20250220,173800,2092286325,4540,4540,4540,4540,0
20250220,173700,2092286325,4540,4540,4540,4540,0
20250220,173600,2092286325,4540,4540,4540,4540,0
20250220,173500,2092286325,4540,4540,4540,4540,0
20250220,173400,2092286325,4540,4540,4540,4540,0
20250220,173300,2092286325,4540,4540,4540,4540,0
20250220,173200,2092286325,4540,4540,4540,4540,0
20250220,173100,2092286325,4540,4540,4540,4540,0
20250220,173000,2092286325,4540,4540,4540,4540,0
20250220,172900,2092286325,4540,4540,4540,4540,0
20250220,172800,2092286325,4540,4540,4540,4540,0
20250220,172700,2092286325,4540,4540,4540,4540,0
20250220,172600,2092286325,4540,4540,4540,4540,13617
20250220,172500,2092286325,4540,4540,4540,4540,0
20250220,172400,2092286325,4540,4540,4540,4540,0
20250220,172300,2092286325,4540,4540,4540,4540,0
20250220,172200,2092286325,4540,4540,4540,4540,0
20250220,172100,2092286325,4540,4540,4540,4540,0
20250220,172000,2092286325,4540,4540,4540,4540,0
20250220,171900,2092286325,4540,4540,4540,4540,0
20250220,171800,2092286325,4540,4540,4540,4540,0
20250220,171700,2092286325,4540,4540,4540,4540,0
20250220,171600,2092286325,4540,4540,4540,4540,0
20250220,171500,2092286325,4540,4540,4540,4540,0
20250220,171400,2092286325,4540,4540,4540,4540,0
20250220,171300,2092286325,4540,4540,4540,4540,0
20250220,171200,2092286325,4540,4540,4540,4540,0
20250220,171100,2092286325,4540,4540,4540,4540,0
20250220,171000,2092286325,4540,4540,4540,4540,0
20250220,170900,2092286325,4540,4540,4540,4540,0
20250220,170800,2092286325,4540,4540,4540,4540,0
20250220,170700,2092286325,4540,4540,4540,4540,0
20250220,170600,2092286325,4540,4540,4540,4540,0
20250220,170500,2092286325,4540,4540,4540,4540,0
20250220,170400,2092286325,4540,4540,4540,4540,0
20250220,170300,2092286325,4540,4540,4540,4540,0
20250220,170200,2092286325,4540,4540,4540,4540,0
20250220,170100,2092286325,4540,4540,4540,4540,0
20250220,170000,2092286325,4540,4540,4540,4540,0
20250220,165900,2092286325,4540,4540,4540,4540,0
20250220,165800,2092286325,4540,4540,4540,4540,0
20250220,165700,2092286325,4540,4540,4540,4540,0
20250220,165600,2092286325,4540,4540,4540,4540,13617
20250220,165500,2092286325,4540,4540,4540,4540,0
20250220,165400,2092286325,4540,4540,4540,4540,0
20250220,165300,2092286325,4540,4540,4540,4540,0
20250220,165200,2092286325,4540,4540,4540,4540,0
20250220,165100,2092286325,4540,4540,4540,4540,0
20250220,165000,2092286325,4540,4540,4540,4540,0
20250220,164900,2092286325,4540,4540,4540,4540,0
20250220,164800,2092286325,4540,4540,4540,4540,0
20250220,164700,2092286325,4540,4540,4540,4540,0
20250220,164600,2092286325,4540,4540,4540,4540,0
20250220,164500,2092286325,4540,4540,4540,4540,0
20250220,164400,2092286325,4540,4540,4540,4540,0
20250220,164300,2092286325,4540,4540,4540,4540,0
20250220,164200,2092286325,4540,4540,4540,4540,0
20250220,164100,2092286325,4540,4540,4540,4540,0
20250220,164000,2092286325,4540,4540,4540,4540,0
20250220,163900,2092286325,4540,4540,4540,4540,0
20250220,163800,2092286325,4540,4540,4540,4540,0
20250220,163700,2092286325,4540,4540,4540,4540,0
20250220,163600,2092286325,4540,4540,4540,4540,0
20250220,163500,2092286325,4540,4540,4540,4540,0
20250220,163400,2092286325,4540,4540,4540,4540,0
20250220,163300,2092286325,4540,4540,4540,4540,0
20250220,163200,2092286325,4540,4540,4540,4540,0
20250220,163100,2092286325,4540,4540,4540,4540,0
20250220,163000,2092286325,4540,4540,4540,4540,0
20250220,162900,2092286325,4540,4540,4540,4540,0
20250220,162800,2092286325,4540,4540,4540,4540,0
20250220,162700,2092286325,4540,4540,4540,4540,0
20250220,162600,2092286325,4540,4540,4540,4540,13617
20250220,162500,2092286325,4540,4540,4540,4540,0
20250220,162400,2092286325,4540,4540,4540,4540,0
20250220,162300,2092286325,4540,4540,4540,4540,0
20250220,162200,2092286325,4540,4540,4540,4540,0
20250220,162100,2092286325,4540,4540,4540,4540,0
20250220,162000,2092286325,4540,4540,4540,4540,0
20250220,161900,2092286325,4540,4540,4540,4540,0
20250220,161800,2092286325,4540,4540,4540,4540,0
20250220,161700,2092286325,4540,4540,4540,4540,0
20250220,161600,2092286325,4540,4540,4540,4540,0
20250220,161500,2092286325,4540,4540,4540,4540,0
20250220,161400,2092286325,4540,4540,4540,4540,0
20250220,161300,2092286325,4540,4540,4540,4540,0
20250220,161200,2092286325,4540,4540,4540,4540,0
20250220,161100,2092286325,4540,4540,4540,4540,0
20250220,161000,2092286325,4540,4540,4540,4540,0
20250220,160900,2092286325,4540,4540,4540,4540,0
20250220,160800,2092286325,4540,4540,4540,4540,0
20250220,160700,2092286325,4540,4540,4540,4540,0
20250220,160600,2092286325,4540,4540,4540,4540,0
20250220,160500,2092286325,4540,4540,4540,4540,0
20250220,160400,2092286325,4540,4540,4540,4540,0
20250220,160300,2092286325,4540,4540,4540,4540,0
20250220,160200,2092286325,4540,4540,4540,4540,0
20250220,160100,2092286325,4540,4540,4540,4540,0
20250220,160000,2092286325,4540,4540,4540,4540,0
20250220,155900,2092286325,4540,4540,4540,4540,0
20250220,155800,2092286325,4540,4540,4540,4540,0
20250220,155700,2092286325,4540,4540,4540,4540,0
20250220,155600,2092286325,4540,4540,4540,4540,13617
20250220,155500,2092286325,4540,4540,4540,4540,0
20250220,155400,2092286325,4540,4540,4540,4540,0
20250220,155300,2092286325,4540,4540,4540,4540,0
20250220,155200,2092286325,4540,4540,4540,4540,0
20250220,155100,2092286325,4540,4540,4540,4540,0
20250220,155000,2092286325,4540,4540,4540,4540,0
20250220,154900,2092286325,4540,4540,4540,4540,0
20250220,154800,2092286325,4540,4540,4540,4540,0
20250220,154700,2092286325,4540,4540,4540,4540,0
20250220,154600,2092286325,4540,4540,4540,4540,0
20250220,154500,2092286325,4540,4540,4540,4540,0
20250220,154400,2092286325,4540,4540,4540,4540,0
20250220,154300,2092286325,4540,4540,4540,4540,0
20250220,154200,2092286325,4540,4540,4540,4540,0
20250220,154100,2092286325,4540,4540,4540,4540,0
20250220,154000,2092286325,4540,4540,4540,4540,0
20250220,153900,2092286325,4540,4540,4540,4540,0
20250220,153800,2092286325,4540,4540,4540,4540,0
20250220,153700,2092286325,4540,4540,4540,4540,0
20250220,153600,2092286325,4540,4540,4540,4540,0
20250220,153500,2092286325,4540,4540,4540,4540,0
20250220,153400,2092286325,4540,4540,4540,4540,0
20250220,153300,2092286325,4540,4540,4540,4540,0
20250220,153200,2092286325,4540,4540,4540,4540,0
20250220,153100,2092286325,4540,4540,4540,4540,0
20250220,153000,2092286325,4540,4540,4540,4540,13617
20250220,152900,2030465145,4520,4520,4520,4520,0
20250220,152800,2030465145,4520,4520,4520,4520,0
20250220,152700,2030465145,4520,4520,4520,4520,0
20250220,152600,2030465145,4520,4520,4520,4520,0
20250220,152500,2030465145,4520,4520,4520,4520,0
20250220,152400,2030465145,4520,4520,4520,4520,0
20250220,152300,2030465145,4520,4520,4520,4520,0
20250220,152200,2030465145,4520,4520,4520,4520,0
20250220,152100,2030465145,4520,4520,4520,4520,0
20250220,152000,2030465145,4520,4520,4520,4520,0
20250220,151900,2030465145,4520,4530,4530,4520,3063
20250220,151800,2016610920,4530,4540,4540,4520,4038
20250220,151700,1998351125,4535,4535,4535,4535,10
20250220,151600,1998305775,4535,4535,4535,4535,50
20250220,151500,1998079025,4540,4545,4545,4525,206
20250220,151400,1997146800,4540,4525,4540,4520,3329
20250220,151300,1982066645,4535,4540,4540,4525,1256
20250220,151200,1976378180,4540,4540,4540,4525,1583
20250220,151100,1969207065,4540,4540,4540,4540,1
20250220,151000,1969202525,4540,4545,4545,4540,23
20250220,150900,1969097995,4535,4545,4545,4535,914
20250220,150800,1964949875,4545,4545,4545,4545,1461
20250220,150700,1958309630,4545,4545,4545,4545,0
20250220,150600,1958309630,4545,4545,4555,4545,1905
20250220,150500,1949644880,4545,4545,4545,4545,7
20250220,150400,1949613065,4545,4545,4550,4545,254
20250220,150300,1948458565,4545,4540,4550,4540,111
20250220,150200,1947953560,4535,4545,4550,4535,1342
20250220,150100,1941861645,4540,4550,4550,4540,1085
20250220,150000,1936931730,4550,4550,4550,4550,6
20250220,145900,1936904430,4555,4550,4565,4550,254
20250220,145800,1935746945,4545,4555,4555,4545,541
20250220,145700,1933286990,4550,4555,4560,4550,3157
20250220,145600,1918891775,4555,4555,4560,4555,329
20250220,145500,1917393170,4550,4550,4550,4550,644
20250220,145400,1914462970,4550,4550,4550,4550,637
20250220,145300,1911564620,4555,4555,4555,4555,2
20250220,145200,1911555510,4550,4550,4550,4550,9
20250220,145100,1911514560,4550,4550,4550,4550,0
20250220,145000,1911514560,4550,4550,4550,4550,251
20250220,144900,1910372510,4550,4550,4550,4550,151
20250220,144800,1909685460,4550,4555,4555,4550,638
20250220,144700,1906782550,4555,4550,4555,4550,131
20250220,144600,1906185900,4550,4550,4555,4545,1055
20250220,144500,1901385735,4545,4545,4550,4540,1692
20250220,144400,1893693125,4550,4535,4550,4535,9918
20250220,144300,1848619955,4530,4545,4545,4530,5570
20250220,144200,1823372715,4545,4545,4545,4545,1083
20250220,144100,1818450480,4545,4545,4545,4545,2610
20250220,144000,1806588030,4545,4545,4545,4545,800
20250220,143900,1802952030,4540,4540,4540,4540,4
20250220,143800,1802933870,4540,4540,4540,4540,2773
20250220,143700,1790344450,4540,4545,4545,4540,1615
20250220,143600,1783004325,4545,4540,4545,4540,10
20250220,143500,1782958890,4545,4540,4545,4540,176
20250220,143400,1782159840,4545,4540,4550,4540,2195
20250220,143300,1772183815,4545,4535,4555,4535,1937
20250220,143200,1763385280,4540,4540,4540,4540,0
20250220,143100,1763385280,4540,4535,4540,4535,479
20250220,143000,1761212980,4535,4535,4535,4535,2677
20250220,142900,1749072785,4550,4545,4550,4545,7
20250220,142800,1749040950,4535,4535,4535,4535,145
20250220,142700,1748383375,4535,4535,4535,4535,250
20250220,142600,1747249625,4535,4535,4535,4535,0
20250220,142500,1747249625,4535,4540,4540,4535,2675
20250220,142400,1735107300,4550,4550,4550,4550,109
20250220,142300,1734611350,4550,4550,4550,4545,14
20250220,142200,1734547675,4545,4540,4545,4540,813
20250220,142100,1730856555,4540,4540,4540,4540,0
20250220,142000,1730856555,4540,4540,4540,4540,16
20250220,141900,1730783915,4540,4540,4540,4535,583
20250220,141800,1728139870,4540,4550,4550,4540,229
20250220,141700,1727098210,4535,4545,4545,4535,664
20250220,141600,1724085250,4545,4540,4545,4540,102
20250220,141500,1723621805,4545,4540,4545,4540,217
20250220,141400,1722636585,4545,4540,4545,4540,28
20250220,141300,1722509460,4540,4540,4540,4540,12
20250220,141200,1722454980,4540,4540,4540,4540,22
20250220,141100,1722355100,4540,4545,4545,4540,49
20250220,141000,1722132505,4540,4540,4540,4540,1
20250220,140900,1722127965,4535,4535,4535,4535,0
20250220,140800,1722127965,4535,4535,4535,4535,50
20250220,140700,1721901215,4535,4545,4545,4535,70
20250220,140600,1721583705,4545,4545,4545,4545,0
20250220,140500,1721583705,4545,4545,4545,4535,1612
20250220,140400,1714272090,4545,4545,4550,4545,513
20250220,140300,1711940455,4540,4540,4540,4540,0
20250220,140200,1711940455,4540,4540,4540,4540,1
20250220,140100,1711935915,4540,4540,4545,4540,60
20250220,140000,1711663295,4535,4540,4540,4535,55
20250220,135900,1711413845,4540,4540,4540,4540,19
20250220,135800,1711327585,4540,4545,4545,4540,16
20250220,135700,1711254940,4550,4550,4550,4550,8
20250220,135600,1711218540,4550,4550,4550,4550,0
20250220,135500,1711218540,4550,4545,4550,4545,45
20250220,135400,1711013795,4550,4545,4550,4540,578
20250220,135300,1708389545,4545,4550,4555,4545,227
20250220,135200,1707357780,4550,4540,4560,4540,2015
20250220,135100,1698174845,4545,4545,4545,4540,365
20250220,135000,1696517420,4545,4545,4545,4545,297
20250220,134900,1695167555,4540,4535,4540,4535,525
20250220,134800,1692784975,4525,4525,4525,4525,0
20250220,134700,1692784975,4525,4525,4525,4525,120
20250220,134600,1692241975,4530,4530,4530,4530,200
20250220,134500,1691335975,4525,4530,4530,4525,10
20250220,134400,1691290705,4530,4535,4535,4530,583
20250220,134300,1688649670,4540,4535,4540,4530,101
20250220,134200,1688192125,4535,4540,4540,4535,695
20250220,134100,1685038325,4535,4535,4535,4535,300
20250220,134000,1683677825,4540,4540,4540,4540,54
20250220,133900,1683432665,4540,4545,4545,4535,78
20250220,133800,1683078710,4540,4540,4545,4540,1965
20250220,133700,1674157585,4545,4560,4560,4540,11377
20250220,133600,1622356090,4565,4565,4565,4565,12
20250220,133500,1622301310,4565,4565,4565,4565,3
20250220,133400,1622287615,4565,4565,4565,4560,1221
20250220,133300,1616719750,4560,4560,4560,4560,0
20250220,133200,1616719750,4560,4565,4565,4560,6
20250220,133100,1616692385,4565,4560,4565,4560,102
20250220,133000,1616227255,4565,4565,4565,4565,54
20250220,132900,1615980745,4565,4565,4565,4565,93
20250220,132800,1615556200,4565,4565,4565,4565,110
20250220,132700,1615054050,4565,4560,4565,4560,202
20250220,132600,1614132920,4565,4565,4565,4565,0
20250220,132500,1614132920,4565,4565,4565,4565,9
20250220,132400,1614091835,4565,4560,4565,4560,594
20250220,132300,1611382150,4560,4555,4560,4555,618
20250220,132200,1608564685,4555,4550,4555,4550,204
20250220,132100,1607636465,4550,4560,4560,4550,82
20250220,132000,1607263250,4555,4555,4555,4555,356
20250220,131900,1605641670,4555,4550,4555,4550,3
20250220,131800,1605628010,4550,4550,4550,4550,0
20250220,131700,1605628010,4550,4550,4550,4550,9
20250220,131600,1605587060,4550,4550,4550,4550,4658
20250220,131500,1584393160,4555,4560,4560,4555,5197
20250220,131400,1560709040,4560,4560,4560,4560,17
20250220,131300,1560631520,4565,4565,4565,4565,35
20250220,131200,1560471745,4565,4565,4565,4565,1
20250220,131100,1560467180,4565,4565,4565,4565,0
20250220,131000,1560467180,4565,4560,4565,4560,103
20250220,130900,1559997485,4560,4560,4565,4560,12
20250220,130800,1559942760,4565,4565,4565,4565,0
20250220,130700,1559942760,4565,4565,4565,4565,5024
20250220,130600,1537008200,4570,4570,4570,4570,2420
20250220,130500,1525948800,4575,4575,4575,4575,680
20250220,130400,1522837800,4575,4575,4575,4575,0
20250220,130300,1522837800,4575,4575,4575,4575,0
20250220,130200,1522837800,4575,4575,4575,4575,260
20250220,130100,1521648300,4575,4570,4575,4570,764
20250220,130000,1518156470,4570,4570,4570,4570,120
20250220,125900,1517608070,4570,4570,4580,4570,465
20250220,125800,1515481025,4580,4575,4580,4575,436
20250220,125700,1513484160,4580,4575,4580,4575,300
20250220,125600,1512110695,4575,4575,4575,4575,196
20250220,125500,1511213995,4575,4575,4575,4570,626
20250220,125400,1508353045,4570,4570,4570,4570,452
20250220,125300,1506287405,4565,4565,4565,4565,0
20250220,125200,1506287405,4565,4565,4565,4565,3
20250220,125100,1506273710,4565,4565,4565,4565,195
20250220,125000,1505383535,4570,4570,4570,4570,0
20250220,124900,1505383535,4570,4570,4570,4570,0
20250220,124800,1505383535,4570,4570,4570,4570,240
20250220,124700,1504286735,4570,4570,4570,4570,10
20250220,124600,1504241035,4570,4575,4575,4570,500
20250220,124500,1501955825,4575,4570,4575,4570,35
20250220,124400,1501795860,4570,4570,4570,4570,31
20250220,124300,1501654190,4570,4570,4570,4570,106
20250220,124200,1501169770,4575,4575,4575,4575,7
20250220,124100,1501137745,4575,4580,4580,4575,1035
20250220,124000,1496402480,4580,4585,4585,4580,413
20250220,123900,1494508900,4585,4590,4590,4585,134
20250220,123800,1493893960,4590,4585,4600,4585,2708
20250220,123700,1481462985,4585,4585,4585,4585,218
20250220,123600,1480463455,4580,4575,4580,4575,217
20250220,123500,1479469600,4575,4570,4585,4570,1697
20250220,123400,1471703720,4570,4570,4570,4570,297
20250220,123300,1470346430,4570,4570,4570,4570,0
20250220,123200,1470346430,4570,4570,4570,4570,2007
20250220,123100,1461174440,4570,4570,4570,4570,131
20250220,123000,1460575770,4575,4565,4575,4565,32
20250220,122900,1460429435,4565,4575,4575,4565,2181
20250220,122800,1450467765,4575,4570,4575,4570,541
20250220,122700,1447994795,4570,4570,4570,4570,0
20250220,122600,1447994795,4570,4570,4570,4570,0
20250220,122500,1447994795,4570,4570,4570,4570,8
20250220,122400,1447958235,4565,4565,4565,4565,8
20250220,122300,1447921715,4570,4570,4570,4570,0
20250220,122200,1447921715,4570,4565,4570,4565,61
20250220,122100,1447643165,4560,4560,4560,4560,0
20250220,122000,1447643165,4560,4560,4560,4560,332
20250220,121900,1446129245,4560,4560,4560,4560,0
20250220,121800,1446129245,4560,4555,4560,4555,11
20250220,121700,1446079135,4555,4555,4555,4555,10
20250220,121600,1446033585,4555,4560,4560,4555,120
20250220,121500,1445486775,4560,4560,4560,4560,1
20250220,121400,1445482215,4560,4560,4560,4560,0
20250220,121300,1445482215,4560,4560,4560,4560,0
20250220,121200,1445482215,4560,4565,4565,4560,1010
20250220,121100,1440876565,4560,4560,4560,4560,15
20250220,121000,1440808165,4565,4565,4565,4565,1000
20250220,120900,1436243165,4565,4565,4565,4565,129
20250220,120800,1435654280,4570,4570,4570,4570,176
20250220,120700,1434849960,4575,4570,4580,4570,1580
20250220,120600,1427616630,4570,4570,4570,4570,0
20250220,120500,1427616630,4570,4575,4580,4570,687
20250220,120400,1424474740,4570,4570,4570,4570,20
20250220,120300,1424383340,4575,4585,4585,4575,1607
20250220,120200,1417029575,4580,4570,4580,4570,2204
20250220,120100,1406946250,4570,4570,4570,4570,0
20250220,120000,1406946250,4570,4565,4570,4565,717
20250220,115900,1403670690,4565,4570,4570,4565,675
20250220,115800,1400589310,4570,4570,4570,4570,0
20250220,115700,1400589310,4570,4565,4570,4565,416
20250220,115600,1398688465,4565,4570,4570,4565,1212
20250220,115500,1393152725,4565,4565,4565,4565,662
20250220,115400,1390130695,4565,4570,4570,4565,524
20250220,115300,1387738265,4570,4565,4570,4560,5948
20250220,115200,1360569500,4560,4550,4560,4550,1933
20250220,115100,1351763855,4550,4550,4555,4545,1538
20250220,115000,1344767445,4545,4545,4545,4545,94
20250220,114900,1344340215,4545,4545,4545,4545,30
20250220,114800,1344203865,4540,4540,4540,4540,471
20250220,114700,1342065525,4540,4535,4550,4535,812
20250220,114600,1338375190,4530,4545,4545,4530,2284
20250220,114500,1328025080,4540,4545,4545,4540,1692
20250220,114400,1320343200,4545,4545,4550,4540,1076
20250220,114300,1315452745,4545,4530,4545,4530,3489
20250220,114200,1299617555,4535,4525,4535,4525,439
20250220,114100,1297628885,4525,4520,4525,4515,1267
20250220,114000,1291901065,4510,4510,4510,4510,223
20250220,113900,1290895335,4515,4515,4515,4515,100
20250220,113800,1290443835,4520,4520,4520,4520,411
20250220,113700,1288586115,4510,4510,4510,4510,0
20250220,113600,1288586115,4510,4510,4510,4510,5
20250220,113500,1288563565,4505,4505,4505,4505,0
20250220,113400,1288563565,4505,4520,4520,4505,299
20250220,113300,1287216555,4520,4515,4520,4500,6324
20250220,113200,1258718260,4515,4515,4515,4515,1
20250220,113100,1258713745,4520,4520,4520,4520,14
20250220,113000,1258650465,4515,4510,4515,4510,201
20250220,112900,1257743950,4510,4510,4510,4510,100
20250220,112800,1257292950,4510,4515,4515,4510,350
20250220,112700,1255713890,4515,4515,4525,4515,1301
20250220,112600,1249839865,4520,4520,4520,4520,200
20250220,112500,1248935865,4525,4520,4525,4515,401
20250220,112400,1247125240,4525,4525,4530,4520,756
20250220,112300,1243706830,4525,4515,4525,4515,368
20250220,112200,1242044530,4515,4515,4515,4515,2
20250220,112100,1242035500,4515,4515,4515,4515,2
20250220,112000,1242026470,4515,4515,4515,4515,72
20250220,111900,1241701390,4520,4520,4520,4520,6
20250220,111800,1241674270,4525,4520,4525,4515,1001
20250220,111700,1237154740,4525,4525,4525,4525,2
20250220,111600,1237145690,4525,4525,4525,4525,1
20250220,111500,1237141165,4520,4505,4520,4500,2695
20250220,111400,1224994660,4505,4515,4520,4505,1451
20250220,111300,1218456705,4515,4515,4515,4515,164
20250220,111200,1217716245,4520,4525,4525,4520,4
20250220,111100,1217698160,4530,4510,4530,4510,7475
20250220,111000,1183983905,4510,4510,4515,4510,213
20250220,110900,1183023255,4515,4540,4540,4515,5884
20250220,110800,1156413085,4540,4535,4540,4535,511
20250220,110700,1154095695,4535,4535,4535,4535,6
20250220,110600,1154068485,4535,4530,4535,4530,2465
20250220,110500,1142894045,4530,4530,4530,4530,0
20250220,110400,1142894045,4530,4525,4530,4525,51
20250220,110300,1142663220,4525,4520,4525,4520,472
20250220,110200,1140529670,4520,4520,4520,4520,223
20250220,110100,1139521710,4525,4525,4525,4520,435
20250220,110000,1137554280,4525,4525,4525,4525,27
20250220,105900,1137432105,4525,4525,4525,4525,0
20250220,105800,1137432105,4525,4525,4525,4525,50
20250220,105700,1137205855,4525,4520,4525,4520,8
20250220,105600,1137169670,4520,4520,4520,4520,100
20250220,105500,1136717670,4520,4525,4525,4520,43
20250220,105400,1136523160,4525,4525,4525,4525,722
20250220,105300,1133256110,4525,4530,4530,4525,34
20250220,105200,1133102190,4530,4525,4535,4525,890
20250220,105100,1129074925,4525,4525,4525,4525,40
20250220,105000,1128893925,4520,4520,4525,4520,4
20250220,104900,1128875840,4520,4515,4520,4515,1094
20250220,104800,1123932165,4520,4520,4520,4520,0
20250220,104700,1123932165,4520,4510,4520,4505,7001
20250220,104600,1092388230,4510,4510,4510,4510,692
20250220,104500,1089267310,4515,4515,4515,4515,438
20250220,104400,1087289740,4520,4520,4520,4520,29
20250220,104300,1087158660,4520,4520,4520,4520,1006
20250220,104200,1082611540,4520,4520,4520,4520,0
20250220,104100,1082611540,4520,4520,4520,4520,275
20250220,104000,1081368540,4520,4520,4520,4520,0
20250220,103900,1081368540,4520,4515,4520,4515,245
20250220,103800,1080261890,4520,4520,4520,4520,500
20250220,103700,1078001890,4520,4520,4520,4520,0
20250220,103600,1078001890,4520,4515,4520,4515,59
20250220,103500,1077735215,4520,4520,4525,4515,261
20250220,103400,1076556385,4525,4525,4525,4525,0
20250220,103300,1076556385,4525,4510,4525,4510,59
20250220,103200,1076289815,4510,4510,4510,4510,21
20250220,103100,1076195105,4500,4500,4500,4500,0
20250220,103000,1076195105,4500,4500,4500,4500,1280
20250220,102900,1070435105,4495,4495,4495,4495,1007
20250220,102800,1065908640,4495,4495,4495,4495,338
20250220,102700,1064389330,4495,4490,4495,4475,6898
20250220,102600,1033484750,4495,4500,4500,4495,806
20250220,102500,1029861775,4500,4490,4505,4490,6268
20250220,102400,1001717815,4490,4485,4500,4485,1733
20250220,102300,993944765,4485,4485,4490,4480,4061
20250220,102200,975744995,4490,4500,4500,4490,5276
20250220,102100,952035950,4505,4505,4505,4505,650
20250220,102000,949107700,4505,4505,4505,4505,0
20250220,101900,949107700,4505,4505,4510,4505,590
20250220,101800,946448495,4505,4495,4510,4495,1627
20250220,101700,939126980,4495,4500,4510,4480,6820
20250220,101600,908497900,4500,4505,4510,4500,1518
20250220,101500,901664430,4500,4510,4510,4500,633
20250220,101400,898810595,4505,4505,4510,4505,608
20250220,101300,896069025,4500,4505,4510,4500,5014
20250220,101200,873500915,4510,4535,4540,4510,17272
20250220,101100,795493680,4540,4535,4540,4535,2704
20250220,101000,783231035,4535,4525,4535,4525,161
20250220,100900,782502500,4525,4525,4525,4525,601
20250220,100800,779782975,4525,4525,4525,4525,50
20250220,100700,779556725,4525,4525,4525,4525,422
20250220,100600,777647175,4530,4530,4530,4530,186
20250220,100500,776804595,4535,4530,4535,4530,343
20250220,100400,775249140,4530,4530,4530,4530,251
20250220,100300,774112110,4530,4525,4530,4525,431
20250220,100200,772159960,4525,4520,4530,4520,338
20250220,100100,770631895,4515,4505,4515,4500,2020
20250220,100000,761525200,4505,4510,4515,4505,2964
20250220,095900,748171960,4510,4520,4520,4510,513
20250220,095800,745858140,4520,4515,4520,4510,631
20250220,095700,743010300,4515,4515,4515,4515,106
20250220,095600,742531710,4510,4510,4510,4510,271
20250220,095500,741309500,4510,4510,4510,4505,298
20250220,095400,739966865,4510,4515,4515,4510,2546
20250220,095300,728480400,4510,4510,4510,4510,598
20250220,095200,725783420,4520,4525,4525,4510,4595
20250220,095100,705039425,4525,4520,4525,4520,1411
20250220,095000,698659440,4520,4520,4520,4520,172
20250220,094900,697882000,4515,4520,4520,4515,44
20250220,094800,697683325,4520,4505,4520,4505,792
20250220,094700,694113320,4515,4510,4515,4510,89
20250220,094600,693711625,4510,4510,4510,4510,938
20250220,094500,689481245,4510,4525,4530,4510,2506
20250220,094400,678171650,4530,4530,4535,4515,1038
20250220,094300,673476240,4530,4540,4540,4530,777
20250220,094200,669952995,4540,4540,4545,4530,291
20250220,094100,668632900,4540,4535,4550,4525,3575
20250220,094000,652405635,4530,4535,4535,4530,1427
20250220,093900,645939345,4535,4535,4535,4535,601
20250220,093800,643213810,4545,4540,4545,4535,2330
20250220,093700,632644940,4540,4535,4545,4535,2906
20250220,093600,619446800,4530,4520,4535,4520,2953
20250220,093500,606078620,4510,4535,4535,4505,16711
20250220,093400,530624620,4540,4540,4545,4535,2951
20250220,093300,517229120,4535,4540,4545,4535,998
20250220,093200,512699550,4540,4545,4545,4540,283
20250220,093100,511414720,4540,4535,4540,4535,340
20250220,093000,509872045,4535,4540,4540,4530,8365
20250220,092900,471943005,4540,4545,4545,4540,331
20250220,092800,470440015,4535,4555,4555,4535,1258
20250220,092700,464725775,4535,4555,4560,4535,9021
20250220,092600,423720305,4555,4560,4560,4555,1075
20250220,092500,418818650,4560,4560,4560,4560,164
20250220,092400,418070810,4560,4565,4565,4560,1218
20250220,092300,412516675,4560,4555,4560,4555,952
20250220,092200,408180280,4555,4560,4560,4550,6638
20250220,092100,377956735,4565,4560,4565,4555,2600
20250220,092000,366100770,4560,4570,4570,4560,5679
20250220,091900,340177175,4570,4565,4570,4565,275
20250220,091800,338921745,4570,4585,4585,4570,4596
20250220,091700,317903770,4585,4585,4585,4580,51
20250220,091600,317670085,4585,4580,4585,4580,349
20250220,091500,316071515,4580,4580,4585,4580,621
20250220,091400,313227025,4580,4580,4580,4580,621
20250220,091300,310382845,4580,4580,4585,4580,2749
20250220,091200,297792355,4575,4590,4590,4575,3698
20250220,091100,280852830,4585,4585,4595,4580,959
20250220,091000,276455985,4580,4600,4600,4580,4819
20250220,090900,254367170,4605,4610,4625,4595,4594
20250220,090800,233183220,4610,4610,4610,4610,996
20250220,090700,228591660,4610,4610,4610,4595,4191
20250220,090600,209311050,4620,4600,4630,4600,14471
20250220,090500,142680730,4600,4640,4640,4580,5614
20250220,090400,116837100,4640,4620,4640,4620,954
20250220,090300,112419130,4615,4605,4615,4605,3122
20250220,090200,98019145,4605,4585,4615,4585,5807
20250220,090100,71322185,4585,4595,4600,4580,3378
20250220,090000,55825055,4600,4600,4615,4600,11582