KissMeData/042670/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,40185990380,8720,8720,8720,8720,59146
20250219,192800,40185990380,8720,8720,8720,8720,0
20250219,192700,40185990380,8720,8720,8720,8720,0
20250219,192600,40185990380,8720,8720,8720,8720,0
20250219,192500,40185990380,8720,8720,8720,8720,0
20250219,192400,40185990380,8720,8720,8720,8720,0
20250219,192300,40185990380,8720,8720,8720,8720,0
20250219,192200,40185990380,8720,8720,8720,8720,0
20250219,192100,40185990380,8720,8720,8720,8720,0
20250219,192000,40185990380,8720,8720,8720,8720,0
20250219,191900,40185990380,8720,8720,8720,8720,0
20250219,191800,40185990380,8720,8720,8720,8720,0
20250219,191700,40185990380,8720,8720,8720,8720,0
20250219,191600,40185990380,8720,8720,8720,8720,0
20250219,191500,40185990380,8720,8720,8720,8720,0
20250219,191400,40185990380,8720,8720,8720,8720,0
20250219,191300,40185990380,8720,8720,8720,8720,0
20250219,191200,40185990380,8720,8720,8720,8720,0
20250219,191100,40185990380,8720,8720,8720,8720,0
20250219,191000,40185990380,8720,8720,8720,8720,0
20250219,190900,40185990380,8720,8720,8720,8720,0
20250219,190800,40185990380,8720,8720,8720,8720,0
20250219,190700,40185990380,8720,8720,8720,8720,0
20250219,190600,40185990380,8720,8720,8720,8720,0
20250219,190500,40185990380,8720,8720,8720,8720,0
20250219,190400,40185990380,8720,8720,8720,8720,0
20250219,190300,40185990380,8720,8720,8720,8720,0
20250219,190200,40185990380,8720,8720,8720,8720,0
20250219,190100,40185990380,8720,8720,8720,8720,0
20250219,190000,40185990380,8720,8720,8720,8720,0
20250219,185900,40185990380,8720,8720,8720,8720,59146
20250219,185800,40185990380,8720,8720,8720,8720,0
20250219,185700,40185990380,8720,8720,8720,8720,0
20250219,185600,40185990380,8720,8720,8720,8720,0
20250219,185500,40185990380,8720,8720,8720,8720,0
20250219,185400,40185990380,8720,8720,8720,8720,0
20250219,185300,40185990380,8720,8720,8720,8720,0
20250219,185200,40185990380,8720,8720,8720,8720,0
20250219,185100,40185990380,8720,8720,8720,8720,0
20250219,185000,40185990380,8720,8720,8720,8720,0
20250219,184900,40185990380,8720,8720,8720,8720,0
20250219,184800,40185990380,8720,8720,8720,8720,0
20250219,184700,40185990380,8720,8720,8720,8720,0
20250219,184600,40185990380,8720,8720,8720,8720,0
20250219,184500,40185990380,8720,8720,8720,8720,0
20250219,184400,40185990380,8720,8720,8720,8720,0
20250219,184300,40185990380,8720,8720,8720,8720,0
20250219,184200,40185990380,8720,8720,8720,8720,0
20250219,184100,40185990380,8720,8720,8720,8720,0
20250219,184000,40185990380,8720,8720,8720,8720,0
20250219,183900,40185990380,8720,8720,8720,8720,0
20250219,183800,40185990380,8720,8720,8720,8720,0
20250219,183700,40185990380,8720,8720,8720,8720,0
20250219,183600,40185990380,8720,8720,8720,8720,0
20250219,183500,40185990380,8720,8720,8720,8720,0
20250219,183400,40185990380,8720,8720,8720,8720,0
20250219,183300,40185990380,8720,8720,8720,8720,0
20250219,183200,40185990380,8720,8720,8720,8720,0
20250219,183100,40185990380,8720,8720,8720,8720,0
20250219,183000,40185990380,8720,8720,8720,8720,0
20250219,182900,40185990380,8720,8720,8720,8720,59146
20250219,182800,40185990380,8720,8720,8720,8720,0
20250219,182700,40185990380,8720,8720,8720,8720,0
20250219,182600,40185990380,8720,8720,8720,8720,0
20250219,182500,40185990380,8720,8720,8720,8720,0
20250219,182400,40185990380,8720,8720,8720,8720,0
20250219,182300,40185990380,8720,8720,8720,8720,0
20250219,182200,40185990380,8720,8720,8720,8720,0
20250219,182100,40185990380,8720,8720,8720,8720,0
20250219,182000,40185990380,8720,8720,8720,8720,0
20250219,181900,40185990380,8720,8720,8720,8720,0
20250219,181800,40185990380,8720,8720,8720,8720,0
20250219,181700,40185990380,8720,8720,8720,8720,0
20250219,181600,40185990380,8720,8720,8720,8720,0
20250219,181500,40185990380,8720,8720,8720,8720,0
20250219,181400,40185990380,8720,8720,8720,8720,0
20250219,181300,40185990380,8720,8720,8720,8720,0
20250219,181200,40185990380,8720,8720,8720,8720,0
20250219,181100,40185990380,8720,8720,8720,8720,0
20250219,181000,40185990380,8720,8720,8720,8720,0
20250219,180900,40185990380,8720,8720,8720,8720,0
20250219,180800,40185990380,8720,8720,8720,8720,0
20250219,180700,40185990380,8720,8720,8720,8720,0
20250219,180600,40185990380,8720,8720,8720,8720,0
20250219,180500,40185990380,8720,8720,8720,8720,0
20250219,180400,40185990380,8720,8720,8720,8720,0
20250219,180300,40185990380,8720,8720,8720,8720,0
20250219,180200,40185990380,8720,8720,8720,8720,0
20250219,180100,40185990380,8720,8720,8720,8720,0
20250219,180000,40185990380,8720,8720,8720,8720,0
20250219,175900,40185990380,8720,8720,8720,8720,59146
20250219,175800,40185990380,8720,8720,8720,8720,0
20250219,175700,40185990380,8720,8720,8720,8720,0
20250219,175600,40185990380,8720,8720,8720,8720,0
20250219,175500,40185990380,8720,8720,8720,8720,0
20250219,175400,40185990380,8720,8720,8720,8720,0
20250219,175300,40185990380,8720,8720,8720,8720,0
20250219,175200,40185990380,8720,8720,8720,8720,0
20250219,175100,40185990380,8720,8720,8720,8720,0
20250219,175000,40185990380,8720,8720,8720,8720,0
20250219,174900,40185990380,8720,8720,8720,8720,0
20250219,174800,40185990380,8720,8720,8720,8720,0
20250219,174700,40185990380,8720,8720,8720,8720,0
20250219,174600,40185990380,8720,8720,8720,8720,0
20250219,174500,40185990380,8720,8720,8720,8720,0
20250219,174400,40185990380,8720,8720,8720,8720,0
20250219,174300,40185990380,8720,8720,8720,8720,0
20250219,174200,40185990380,8720,8720,8720,8720,0
20250219,174100,40185990380,8720,8720,8720,8720,0
20250219,174000,40185990380,8720,8720,8720,8720,0
20250219,173900,40185990380,8720,8720,8720,8720,0
20250219,173800,40185990380,8720,8720,8720,8720,0
20250219,173700,40185990380,8720,8720,8720,8720,0
20250219,173600,40185990380,8720,8720,8720,8720,0
20250219,173500,40185990380,8720,8720,8720,8720,0
20250219,173400,40185990380,8720,8720,8720,8720,0
20250219,173300,40185990380,8720,8720,8720,8720,0
20250219,173200,40185990380,8720,8720,8720,8720,0
20250219,173100,40185990380,8720,8720,8720,8720,0
20250219,173000,40185990380,8720,8720,8720,8720,0
20250219,172900,40185990380,8720,8720,8720,8720,59146
20250219,172800,40185990380,8720,8720,8720,8720,0
20250219,172700,40185990380,8720,8720,8720,8720,0
20250219,172600,40185990380,8720,8720,8720,8720,0
20250219,172500,40185990380,8720,8720,8720,8720,0
20250219,172400,40185990380,8720,8720,8720,8720,0
20250219,172300,40185990380,8720,8720,8720,8720,0
20250219,172200,40185990380,8720,8720,8720,8720,0
20250219,172100,40185990380,8720,8720,8720,8720,0
20250219,172000,40185990380,8720,8720,8720,8720,0
20250219,171900,40185990380,8720,8720,8720,8720,0
20250219,171800,40185990380,8720,8720,8720,8720,0
20250219,171700,40185990380,8720,8720,8720,8720,0
20250219,171600,40185990380,8720,8720,8720,8720,0
20250219,171500,40185990380,8720,8720,8720,8720,0
20250219,171400,40185990380,8720,8720,8720,8720,0
20250219,171300,40185990380,8720,8720,8720,8720,0
20250219,171200,40185990380,8720,8720,8720,8720,0
20250219,171100,40185990380,8720,8720,8720,8720,0
20250219,171000,40185990380,8720,8720,8720,8720,0
20250219,170900,40185990380,8720,8720,8720,8720,0
20250219,170800,40185990380,8720,8720,8720,8720,0
20250219,170700,40185990380,8720,8720,8720,8720,0
20250219,170600,40185990380,8720,8720,8720,8720,0
20250219,170500,40185990380,8720,8720,8720,8720,0
20250219,170400,40185990380,8720,8720,8720,8720,0
20250219,170300,40185990380,8720,8720,8720,8720,0
20250219,170200,40185990380,8720,8720,8720,8720,0
20250219,170100,40185990380,8720,8720,8720,8720,0
20250219,170000,40185990380,8720,8720,8720,8720,0
20250219,165900,40185990380,8720,8720,8720,8720,59146
20250219,165800,40185990380,8720,8720,8720,8720,0
20250219,165700,40185990380,8720,8720,8720,8720,0
20250219,165600,40185990380,8720,8720,8720,8720,0
20250219,165500,40185990380,8720,8720,8720,8720,0
20250219,165400,40185990380,8720,8720,8720,8720,0
20250219,165300,40185990380,8720,8720,8720,8720,0
20250219,165200,40185990380,8720,8720,8720,8720,0
20250219,165100,40185990380,8720,8720,8720,8720,0
20250219,165000,40185990380,8720,8720,8720,8720,0
20250219,164900,40185990380,8720,8720,8720,8720,0
20250219,164800,40185990380,8720,8720,8720,8720,0
20250219,164700,40185990380,8720,8720,8720,8720,0
20250219,164600,40185990380,8720,8720,8720,8720,0
20250219,164500,40185990380,8720,8720,8720,8720,0
20250219,164400,40185990380,8720,8720,8720,8720,0
20250219,164300,40185990380,8720,8720,8720,8720,0
20250219,164200,40185990380,8720,8720,8720,8720,0
20250219,164100,40185990380,8720,8720,8720,8720,0
20250219,164000,40185990380,8720,8720,8720,8720,0
20250219,163900,40185990380,8720,8720,8720,8720,0
20250219,163800,40185990380,8720,8720,8720,8720,0
20250219,163700,40185990380,8720,8720,8720,8720,0
20250219,163600,40185990380,8720,8720,8720,8720,0
20250219,163500,40185990380,8720,8720,8720,8720,0
20250219,163400,40185990380,8720,8720,8720,8720,0
20250219,163300,40185990380,8720,8720,8720,8720,0
20250219,163200,40185990380,8720,8720,8720,8720,0
20250219,163100,40185990380,8720,8720,8720,8720,0
20250219,163000,40185990380,8720,8720,8720,8720,0
20250219,162900,40185990380,8720,8720,8720,8720,59146
20250219,162800,40185990380,8720,8720,8720,8720,0
20250219,162700,40185990380,8720,8720,8720,8720,0
20250219,162600,40185990380,8720,8720,8720,8720,0
20250219,162500,40185990380,8720,8720,8720,8720,0
20250219,162400,40185990380,8720,8720,8720,8720,0
20250219,162300,40185990380,8720,8720,8720,8720,0
20250219,162200,40185990380,8720,8720,8720,8720,0
20250219,162100,40185990380,8720,8720,8720,8720,0
20250219,162000,40185990380,8720,8720,8720,8720,0
20250219,161900,40185990380,8720,8720,8720,8720,0
20250219,161800,40185990380,8720,8720,8720,8720,0
20250219,161700,40185990380,8720,8720,8720,8720,0
20250219,161600,40185990380,8720,8720,8720,8720,0
20250219,161500,40185990380,8720,8720,8720,8720,0
20250219,161400,40185990380,8720,8720,8720,8720,0
20250219,161300,40185990380,8720,8720,8720,8720,0
20250219,161200,40185990380,8720,8720,8720,8720,0
20250219,161100,40185990380,8720,8720,8720,8720,0
20250219,161000,40185990380,8720,8720,8720,8720,0
20250219,160900,40185990380,8720,8720,8720,8720,0
20250219,160800,40185990380,8720,8720,8720,8720,0
20250219,160700,40185990380,8720,8720,8720,8720,0
20250219,160600,40185990380,8720,8720,8720,8720,0
20250219,160500,40185990380,8720,8720,8720,8720,0
20250219,160400,40185990380,8720,8720,8720,8720,0
20250219,160300,40185990380,8720,8720,8720,8720,0
20250219,160200,40185990380,8720,8720,8720,8720,0
20250219,160100,40185990380,8720,8720,8720,8720,0
20250219,160000,40185990380,8720,8720,8720,8720,0
20250219,155900,40185990380,8720,8720,8720,8720,59146
20250219,155800,40185990380,8720,8720,8720,8720,0
20250219,155700,40185990380,8720,8720,8720,8720,0
20250219,155600,40185990380,8720,8720,8720,8720,0
20250219,155500,40185990380,8720,8720,8720,8720,0
20250219,155400,40185990380,8720,8720,8720,8720,0
20250219,155300,40185990380,8720,8720,8720,8720,0
20250219,155200,40185990380,8720,8720,8720,8720,0
20250219,155100,40185990380,8720,8720,8720,8720,0
20250219,155000,40185990380,8720,8720,8720,8720,0
20250219,154900,40185990380,8720,8720,8720,8720,0
20250219,154800,40185990380,8720,8720,8720,8720,0
20250219,154700,40185990380,8720,8720,8720,8720,0
20250219,154600,40185990380,8720,8720,8720,8720,0
20250219,154500,40185990380,8720,8720,8720,8720,0
20250219,154400,40185990380,8720,8720,8720,8720,0
20250219,154300,40185990380,8720,8720,8720,8720,0
20250219,154200,40185990380,8720,8720,8720,8720,0
20250219,154100,40185990380,8720,8720,8720,8720,0
20250219,154000,40185990380,8720,8720,8720,8720,0
20250219,153900,40185990380,8720,8720,8720,8720,0
20250219,153800,40185990380,8720,8720,8720,8720,0
20250219,153700,40185990380,8720,8720,8720,8720,0
20250219,153600,40185990380,8720,8720,8720,8720,0
20250219,153500,40185990380,8720,8720,8720,8720,0
20250219,153400,40185990380,8720,8720,8720,8720,0
20250219,153300,40185990380,8720,8720,8720,8720,0
20250219,153200,40185990380,8720,8720,8720,8720,0
20250219,153100,40185990380,8720,8720,8720,8720,0
20250219,153000,40185990380,8720,8720,8720,8720,59146
20250219,152900,39670237260,8740,8740,8740,8740,0
20250219,152800,39670237260,8740,8740,8740,8740,0
20250219,152700,39670237260,8740,8740,8740,8740,0
20250219,152600,39670237260,8740,8740,8740,8740,0
20250219,152500,39670237260,8740,8740,8740,8740,0
20250219,152400,39670237260,8740,8740,8740,8740,0
20250219,152300,39670237260,8740,8740,8740,8740,0
20250219,152200,39670237260,8740,8740,8740,8740,0
20250219,152100,39670237260,8740,8740,8740,8740,0
20250219,152000,39670237260,8740,8740,8740,8740,0
20250219,151900,39670237260,8740,8740,8740,8730,7840
20250219,151800,39601724520,8750,8720,8750,8720,11517
20250219,151700,39501137060,8720,8720,8730,8710,6256
20250219,151600,39446574240,8720,8720,8730,8710,19037
20250219,151500,39280567250,8710,8720,8730,8710,23088
20250219,151400,39079366990,8730,8720,8730,8720,5057
20250219,151300,39035259180,8730,8730,8740,8710,18405
20250219,151200,38874650660,8740,8730,8740,8730,7708
20250219,151100,38807339780,8730,8710,8740,8710,14639
20250219,151000,38679674410,8710,8710,8720,8710,7819
20250219,150900,38611549330,8710,8710,8730,8710,9932
20250219,150800,38524947300,8710,8710,8720,8710,4442
20250219,150700,38486236150,8710,8710,8730,8710,9907
20250219,150600,38399903700,8710,8710,8720,8710,11143
20250219,150500,38302828160,8710,8720,8730,8710,5234
20250219,150400,38257188540,8720,8720,8730,8710,8763
20250219,150300,38180796870,8720,8720,8730,8710,7453
20250219,150200,38115814010,8720,8720,8730,8710,10451
20250219,150100,38024674330,8720,8720,8730,8710,4884
20250219,150000,37982101590,8720,8710,8720,8710,6056
20250219,145900,37929337180,8710,8710,8720,8710,8068
20250219,145800,37859044670,8710,8710,8720,8710,9119
20250219,145700,37779592920,8710,8710,8720,8700,11530
20250219,145600,37679164960,8710,8710,8720,8700,6231
20250219,145500,37624881610,8710,8710,8720,8700,13317
20250219,145400,37508870060,8720,8710,8720,8710,18826
20250219,145300,37344866300,8710,8710,8720,8710,6631
20250219,145200,37287104070,8710,8710,8720,8710,8424
20250219,145100,37213711390,8710,8710,8730,8700,26532
20250219,145000,36982590350,8700,8730,8730,8700,22140
20250219,144900,36789732690,8720,8710,8720,8710,21950
20250219,144800,36598413920,8710,8710,8720,8710,10927
20250219,144700,36503218060,8710,8720,8720,8710,39067
20250219,144600,36162925060,8710,8720,8730,8710,8025
20250219,144500,36093003580,8730,8720,8740,8720,11324
20250219,144400,35994240670,8720,8720,8730,8720,4584
20250219,144300,35954244130,8720,8730,8750,8720,10722
20250219,144200,35860694200,8730,8730,8740,8720,10413
20250219,144100,35769792350,8730,8730,8750,8730,3220
20250219,144000,35741661530,8730,8730,8740,8730,11133
20250219,143900,35644463050,8730,8730,8740,8730,5171
20250219,143800,35599301420,8730,8740,8750,8730,6407
20250219,143700,35543333450,8730,8730,8740,8730,7283
20250219,143600,35479743590,8730,8730,8740,8730,4053
20250219,143500,35444349250,8730,8740,8750,8730,2460
20250219,143400,35422862930,8740,8750,8750,8730,6443
20250219,143300,35366578380,8750,8750,8760,8740,2680
20250219,143200,35343139330,8750,8750,8760,8750,2630
20250219,143100,35320119740,8750,8720,8760,8720,11780
20250219,143000,35217054110,8720,8720,8740,8710,24069
20250219,142900,35007098900,8720,8720,8730,8720,9037
20250219,142800,34928292180,8730,8710,8730,8710,5067
20250219,142700,34884110360,8710,8720,8730,8710,22159
20250219,142600,34690934550,8720,8720,8730,8720,12415
20250219,142500,34582670000,8720,8740,8740,8720,27429
20250219,142400,34343416540,8730,8740,8750,8730,18280
20250219,142300,34183784800,8750,8750,8760,8730,39550
20250219,142200,33838157540,8740,8750,8760,8740,13512
20250219,142100,33719949650,8750,8760,8770,8750,16549
20250219,142000,33575124930,8760,8760,8770,8750,7743
20250219,141900,33507336470,8750,8750,8760,8750,7200
20250219,141800,33444321410,8750,8760,8760,8750,6038
20250219,141700,33391469410,8750,8750,8760,8750,4458
20250219,141600,33352451100,8750,8750,8760,8750,7756
20250219,141500,33284580800,8750,8750,8760,8750,8878
20250219,141400,33206883060,8750,8750,8760,8750,9296
20250219,141300,33125538850,8750,8760,8760,8750,28859
20250219,141200,32873014840,8750,8760,8770,8750,37996
20250219,141100,32540215630,8770,8770,8770,8760,15206
20250219,141000,32406958740,8770,8770,8770,8760,6549
20250219,140900,32349571290,8760,8760,8770,8760,3741
20250219,140800,32316791810,8760,8770,8780,8760,4609
20250219,140700,32276402370,8770,8780,8780,8760,6907
20250219,140600,32215840980,8780,8780,8780,8770,3594
20250219,140500,32184300460,8780,8780,8790,8770,4617
20250219,140400,32143766490,8780,8780,8780,8760,9391
20250219,140300,32061420510,8770,8780,8790,8770,4699
20250219,140200,32020190320,8790,8780,8790,8760,27588
20250219,140100,31778336630,8770,8780,8790,8770,2987
20250219,140000,31752114830,8780,8780,8790,8780,4411
20250219,135900,31713373130,8790,8780,8790,8770,5185
20250219,135800,31667880800,8770,8770,8780,8770,2192
20250219,135700,31648652290,8770,8760,8780,8760,4878
20250219,135600,31605869810,8770,8780,8780,8760,4217
20250219,135500,31568898560,8770,8770,8790,8770,29692
20250219,135400,31308424540,8770,8770,8790,8770,9385
20250219,135300,31226097100,8780,8780,8790,8770,1932
20250219,135200,31209144270,8770,8770,8790,8770,6838
20250219,135100,31149157540,8780,8780,8790,8770,4580
20250219,135000,31108945770,8780,8780,8790,8780,1272
20250219,134900,31097774580,8790,8780,8790,8780,3678
20250219,134800,31065481030,8780,8780,8790,8780,4962
20250219,134700,31021910650,8790,8790,8800,8780,11732
20250219,134600,30918833710,8790,8790,8800,8790,2320
20250219,134500,30898438400,8800,8790,8800,8780,3270
20250219,134400,30869701930,8790,8790,8800,8790,2095
20250219,134300,30851285030,8800,8780,8800,8780,3089
20250219,134200,30824149470,8780,8790,8800,8780,2976
20250219,134100,30798000590,8790,8790,8800,8780,5085
20250219,134000,30753328970,8790,8790,8800,8790,2188
20250219,133900,30734092040,8800,8780,8810,8780,35507
20250219,133800,30421641890,8780,8790,8800,8780,12641
20250219,133700,30310530190,8800,8790,8800,8790,2198
20250219,133600,30291202650,8790,8800,8810,8790,14009
20250219,133500,30167929620,8800,8800,8810,8800,3782
20250219,133400,30134632400,8800,8790,8810,8790,8939
20250219,133300,30055921880,8790,8800,8800,8790,2664
20250219,133200,30032495860,8790,8810,8810,8790,3944
20250219,133100,29997798320,8810,8790,8810,8790,2590
20250219,133000,29975015750,8800,8800,8810,8790,4496
20250219,132900,29935446110,8800,8790,8810,8790,1995
20250219,132800,29917895220,8800,8790,8810,8790,4600
20250219,132700,29877426980,8790,8790,8800,8780,6272
20250219,132600,29822277380,8790,8790,8790,8780,2529
20250219,132500,29800068430,8790,8780,8790,8780,1833
20250219,132400,29783974390,8780,8780,8790,8770,3033
20250219,132300,29757353490,8780,8780,8790,8770,7042
20250219,132200,29695525620,8780,8770,8790,8770,6929
20250219,132100,29634689680,8770,8770,8780,8770,3396
20250219,132000,29604898990,8770,8770,8780,8770,4875
20250219,131900,29562125380,8770,8790,8790,8770,3929
20250219,131800,29527631280,8780,8790,8790,8770,3967
20250219,131700,29492818530,8780,8780,8780,8770,4354
20250219,131600,29454619680,8780,8770,8780,8770,4728
20250219,131500,29413151490,8770,8770,8780,8770,1955
20250219,131400,29396004100,8770,8770,8780,8770,9560
20250219,131300,29312156160,8770,8780,8780,8770,3317
20250219,131200,29283059390,8780,8780,8780,8770,2980
20250219,131100,29256916910,8770,8770,8790,8770,7549
20250219,131000,29190666290,8770,8770,8790,8770,3081
20250219,130900,29163631290,8770,8770,8790,8770,5167
20250219,130800,29118284680,8770,8780,8790,8770,7268
20250219,130700,29054499390,8770,8770,8780,8770,3039
20250219,130600,29027836300,8770,8770,8780,8770,3123
20250219,130500,29000439200,8770,8760,8780,8760,2398
20250219,130400,28979408850,8760,8770,8770,8760,5704
20250219,130300,28929401930,8770,8770,8780,8770,3783
20250219,130200,28896222180,8770,8780,8780,8770,9933
20250219,130100,28809107950,8770,8760,8770,8760,8150
20250219,130000,28737664450,8760,8770,8770,8760,6556
20250219,125900,28680187660,8770,8770,8780,8760,21698
20250219,125800,28489899380,8770,8780,8790,8770,3587
20250219,125700,28458407590,8780,8780,8790,8780,4107
20250219,125600,28422342450,8780,8780,8790,8780,4847
20250219,125500,28379782080,8780,8780,8790,8780,2942
20250219,125400,28353951280,8780,8780,8790,8780,4948
20250219,125300,28310505930,8780,8780,8790,8780,3576
20250219,125200,28279106760,8780,8790,8790,8780,3074
20250219,125100,28252115890,8790,8790,8800,8780,3236
20250219,125000,28223698570,8780,8790,8800,8780,1462
20250219,124900,28210857900,8790,8790,8800,8790,3436
20250219,124800,28180653250,8790,8790,8800,8790,3783
20250219,124700,28147392100,8790,8800,8810,8790,4846
20250219,124600,28104745970,8800,8800,8810,8800,3229
20250219,124500,28076325250,8800,8800,8810,8800,5622
20250219,124400,28026848500,8800,8800,8810,8800,3240
20250219,124300,27998334100,8800,8800,8810,8800,1797
20250219,124200,27982517860,8800,8810,8810,8790,2643
20250219,124100,27959262320,8800,8790,8810,8790,3681
20250219,124000,27926891510,8790,8800,8810,8790,3923
20250219,123900,27892383500,8800,8780,8800,8780,15928
20250219,123800,27752349410,8780,8780,8790,8780,1897
20250219,123700,27735688760,8780,8790,8790,8780,2341
20250219,123600,27715132750,8780,8780,8790,8780,2530
20250219,123500,27692917190,8780,8770,8790,8770,2972
20250219,123400,27666830670,8780,8770,8780,8770,2597
20250219,123300,27644043730,8770,8780,8780,8770,2972
20250219,123200,27617972110,8770,8770,8780,8770,7018
20250219,123100,27556415970,8770,8770,8780,8770,3491
20250219,123000,27525797010,8770,8780,8780,8770,7311
20250219,122900,27461672450,8770,8780,8790,8770,13761
20250219,122800,27340858480,8780,8780,8790,8780,2973
20250219,122700,27314754220,8780,8780,8790,8780,5468
20250219,122600,27266738330,8790,8780,8790,8780,2326
20250219,122500,27246314020,8780,8780,8790,8780,1671
20250219,122400,27231642110,8780,8780,8790,8780,1845
20250219,122300,27215440540,8790,8780,8790,8780,7562
20250219,122200,27149040830,8780,8780,8790,8780,6056
20250219,122100,27095824180,8780,8790,8790,8780,5535
20250219,122000,27047187640,8790,8790,8800,8790,4358
20250219,121900,27008878950,8790,8790,8800,8790,1775
20250219,121800,26993276140,8790,8790,8800,8790,2444
20250219,121700,26971791580,8790,8790,8800,8790,1472
20250219,121600,26958850970,8800,8800,8800,8790,759
20250219,121500,26952179170,8790,8790,8800,8790,3284
20250219,121400,26923303440,8790,8800,8800,8790,1891
20250219,121300,26906675180,8800,8790,8800,8790,2806
20250219,121200,26881990940,8800,8800,8800,8790,3374
20250219,121100,26852324870,8790,8790,8800,8790,1658
20250219,121000,26837749110,8790,8790,8790,8790,2034
20250219,120900,26819870250,8790,8790,8800,8790,2777
20250219,120800,26795449130,8790,8790,8800,8790,1911
20250219,120700,26778649630,8790,8790,8800,8780,3524
20250219,120600,26747668620,8790,8790,8800,8790,2401
20250219,120500,26726554860,8790,8780,8800,8780,2534
20250219,120400,26704279720,8790,8790,8810,8780,3392
20250219,120300,26674468660,8790,8790,8800,8790,8819
20250219,120200,26596937650,8790,8800,8800,8790,4937
20250219,120100,26553500910,8800,8800,8810,8800,10464
20250219,120000,26461388480,8800,8800,8810,8800,3046
20250219,115900,26434581720,8800,8800,8810,8800,2029
20250219,115800,26416724680,8800,8800,8810,8800,1164
20250219,115700,26406480250,8800,8800,8810,8800,3253
20250219,115600,26377851130,8800,8800,8810,8800,2680
20250219,115500,26354262140,8800,8800,8810,8800,1453
20250219,115400,26341472990,8800,8800,8810,8800,3119
20250219,115300,26314023680,8800,8800,8820,8800,3065
20250219,115200,26287031530,8810,8820,8820,8800,2529
20250219,115100,26264755550,8810,8810,8820,8810,5629
20250219,115000,26215162320,8810,8810,8820,8810,2244
20250219,114900,26195390030,8810,8810,8820,8810,1699
20250219,114800,26180419610,8810,8810,8820,8800,3099
20250219,114700,26153125090,8800,8810,8810,8800,4019
20250219,114600,26117745780,8810,8810,8820,8800,4294
20250219,114500,26079922290,8820,8810,8820,8810,2578
20250219,114400,26057207630,8810,8800,8820,8800,4518
20250219,114300,26017407730,8810,8790,8810,8790,2029
20250219,114200,25999554000,8790,8790,8810,8790,2672
20250219,114100,25976056990,8800,8790,8820,8790,24957
20250219,114000,25756369530,8790,8790,8800,8790,2678
20250219,113900,25732822870,8780,8790,8790,8780,2816
20250219,113800,25708087460,8780,8800,8800,8780,6435
20250219,113700,25651536630,8790,8790,8800,8780,3883
20250219,113600,25617413980,8790,8800,8800,8780,9268
20250219,113500,25535957820,8800,8790,8800,8790,3793
20250219,113400,25502615620,8790,8790,8800,8790,2622
20250219,113300,25479561280,8790,8780,8800,8780,4099
20250219,113200,25443532980,8780,8780,8790,8780,6126
20250219,113100,25389703690,8780,8790,8800,8780,2550
20250219,113000,25367299590,8790,8790,8800,8780,2770
20250219,112900,25342953530,8780,8790,8790,8780,1991
20250219,112800,25325469810,8800,8780,8800,8780,4384
20250219,112700,25286961680,8780,8780,8790,8780,4151
20250219,112600,25250513490,8780,8780,8790,8780,5342
20250219,112500,25203604670,8780,8780,8800,8780,3252
20250219,112400,25175020470,8780,8780,8790,8770,4541
20250219,112300,25135129780,8770,8770,8790,8770,7676
20250219,112200,25067755880,8780,8770,8790,8770,31030
20250219,112100,24795589050,8770,8770,8780,8760,8936
20250219,112000,24717217790,8770,8780,8780,8770,6743
20250219,111900,24658040170,8770,8760,8780,8760,1859
20250219,111800,24641738220,8760,8770,8780,8760,7457
20250219,111700,24576358400,8770,8770,8780,8760,4532
20250219,111600,24536611130,8770,8770,8780,8760,4917
20250219,111500,24493505490,8770,8770,8770,8760,7109
20250219,111400,24431208130,8770,8770,8770,8760,4841
20250219,111300,24388788720,8770,8770,8780,8760,4521
20250219,111200,24349156070,8770,8780,8780,8760,5519
20250219,111100,24300731750,8780,8780,8790,8750,76157
20250219,111000,23633574080,8780,8780,8790,8780,11490
20250219,110900,23532689730,8780,8790,8790,8780,12366
20250219,110800,23424108760,8780,8780,8790,8780,4162
20250219,110700,23387546060,8780,8800,8810,8780,8236
20250219,110600,23315168800,8800,8800,8810,8790,9459
20250219,110500,23231986130,8800,8810,8810,8800,10508
20250219,110400,23139513220,8800,8800,8810,8800,1954
20250219,110300,23122317650,8800,8810,8810,8800,3725
20250219,110200,23089526190,8800,8810,8820,8800,7785
20250219,110100,23020940630,8810,8810,8820,8810,3026
20250219,110000,22994279230,8810,8810,8820,8810,2539
20250219,105900,22971906060,8810,8820,8820,8810,3050
20250219,105800,22945029580,8810,8810,8820,8800,3076
20250219,105700,22917929530,8810,8810,8830,8800,14754
20250219,105600,22787871250,8810,8820,8830,8810,4730
20250219,105500,22746153870,8820,8810,8830,8810,2635
20250219,105400,22722913540,8810,8810,8820,8800,9528
20250219,105300,22638948950,8810,8810,8810,8800,3341
20250219,105200,22609538380,8800,8790,8810,8790,2567
20250219,105100,22586948230,8790,8790,8810,8790,5146
20250219,105000,22541658940,8800,8800,8810,8790,6169
20250219,104900,22487381680,8810,8800,8810,8800,4723
20250219,104800,22445817100,8800,8780,8800,8780,24022
20250219,104700,22234544450,8780,8780,8790,8780,11448
20250219,104600,22133981120,8790,8770,8790,8770,16570
20250219,104500,21988584350,8770,8770,8780,8760,15572
20250219,104400,21852126670,8770,8770,8780,8760,17935
20250219,104300,21694922040,8770,8770,8780,8760,16803
20250219,104200,21547560200,8770,8770,8790,8770,14461
20250219,104100,21420701630,8780,8790,8800,8770,16269
20250219,104000,21277850710,8790,8790,8800,8780,6643
20250219,103900,21219477040,8780,8780,8790,8780,6178
20250219,103800,21165220940,8780,8790,8800,8780,7681
20250219,103700,21097750230,8790,8790,8800,8780,4059
20250219,103600,21062084400,8780,8790,8800,8780,6044
20250219,103500,21008967030,8790,8780,8800,8770,7090
20250219,103400,20946678860,8800,8790,8800,8770,27059
20250219,103300,20709037790,8770,8780,8790,8770,28300
20250219,103200,20460756810,8780,8780,8780,8770,24344
20250219,103100,20247181510,8770,8780,8790,8770,8487
20250219,103000,20172679020,8780,8780,8790,8770,24179
20250219,102900,19960399810,8780,8790,8790,8780,21857
20250219,102800,19768483390,8780,8790,8800,8780,13484
20250219,102700,19649973040,8790,8800,8800,8790,18196
20250219,102600,19489924300,8800,8800,8810,8790,32579
20250219,102500,19203350480,8800,8810,8810,8800,22338
20250219,102400,19006764190,8800,8800,8810,8800,4776
20250219,102300,18964724530,8810,8810,8820,8800,33276
20250219,102200,18671842420,8800,8810,8830,8800,23205
20250219,102100,18467429040,8810,8810,8820,8810,7231
20250219,102000,18403681990,8820,8810,8820,8810,6534
20250219,101900,18346073150,8810,8810,8820,8810,6859
20250219,101800,18285615950,8820,8810,8820,8810,7875
20250219,101700,18216221950,8820,8810,8820,8810,3895
20250219,101600,18181873620,8820,8810,8820,8810,4817
20250219,101500,18139417500,8810,8820,8830,8810,6940
20250219,101400,18078240370,8820,8810,8830,8810,13127
20250219,101300,17962491370,8820,8820,8830,8810,10230
20250219,101200,17872297500,8820,8820,8830,8820,3331
20250219,101100,17842915650,8820,8830,8830,8820,2485
20250219,101000,17820994380,8830,8820,8830,8820,1246
20250219,100900,17810003600,8820,8830,8830,8820,6929
20250219,100800,17748887420,8830,8820,8830,8810,7856
20250219,100700,17679629640,8820,8820,8820,8810,4034
20250219,100600,17644061400,8820,8830,8840,8820,8970
20250219,100500,17564890610,8830,8820,8840,8820,9280
20250219,100400,17482974450,8840,8820,8840,8820,7147
20250219,100300,17419864630,8830,8810,8830,8810,11309
20250219,100200,17320078160,8810,8830,8840,8810,29956
20250219,100100,17055897170,8830,8840,8840,8830,6047
20250219,100000,17002496680,8840,8840,8840,8830,3757
20250219,095900,16969284810,8840,8840,8840,8830,5267
20250219,095800,16922743920,8840,8830,8840,8820,4016
20250219,095700,16887268440,8830,8830,8830,8820,9994
20250219,095600,16799092740,8820,8830,8830,8820,3155
20250219,095500,16771258660,8820,8820,8830,8810,6568
20250219,095400,16713329120,8820,8830,8830,8810,9169
20250219,095300,16632475400,8830,8810,8830,8810,6891
20250219,095200,16571702200,8820,8840,8840,8810,39511
20250219,095100,16223171480,8830,8850,8850,8820,6882
20250219,095000,16162394670,8840,8830,8850,8830,3815
20250219,094900,16128682940,8840,8840,8840,8820,12465
20250219,094800,16018612420,8830,8830,8840,8820,9525
20250219,094700,15934538750,8830,8830,8840,8820,7981
20250219,094600,15864103160,8830,8820,8830,8800,9251
20250219,094500,15782586930,8810,8820,8840,8800,13849
20250219,094400,15660535140,8820,8820,8840,8810,6307
20250219,094300,15604875570,8820,8820,8830,8800,12506
20250219,094200,15494706180,8810,8820,8840,8810,44474
20250219,094100,15102734060,8820,8820,8840,8810,11601
20250219,094000,15000418220,8820,8830,8840,8810,18879
20250219,093900,14833921240,8830,8880,8880,8830,26622
20250219,093800,14598140260,8870,8830,8880,8810,32963
20250219,093700,14306584840,8830,8840,8850,8820,11509
20250219,093600,14204944150,8820,8840,8860,8820,24186
20250219,093500,13991098980,8840,8830,8850,8830,10134
20250219,093400,13901545310,8840,8820,8850,8810,24949
20250219,093300,13681288760,8820,8830,8840,8810,13524
20250219,093200,13561946260,8850,8810,8850,8800,20698
20250219,093100,13379317280,8820,8790,8830,8770,56365
20250219,093000,12883625320,8780,8810,8820,8780,65244
20250219,092900,12309464710,8810,8810,8820,8800,31943
20250219,092800,12028065900,8810,8820,8830,8800,118083
20250219,092700,10987853880,8820,8850,8860,8820,63046
20250219,092600,10430706740,8850,8860,8870,8850,59002
20250219,092500,9908190200,8870,8870,8880,8860,40365
20250219,092400,9550350050,8870,8890,8900,8870,27351
20250219,092300,9307501480,8890,8910,8920,8890,15288
20250219,092200,9171412190,8910,8940,8940,8910,12301
20250219,092100,9061608070,8940,8900,8940,8900,18096
20250219,092000,8900134830,8890,8870,8920,8870,24012
20250219,091900,8686578710,8870,8920,8920,8870,77216
20250219,091800,8000013090,8920,8910,8920,8900,26010
20250219,091700,7768392120,8910,8910,8920,8900,31796
20250219,091600,7485235740,8920,8930,9000,8910,49239
20250219,091500,7045216700,8940,8940,8960,8930,19854
20250219,091400,6867645010,8950,8920,8950,8910,46319
20250219,091300,6453873260,8920,8900,8930,8880,41733
20250219,091200,6082283390,8900,8920,8930,8890,71607
20250219,091100,5444767700,8920,8930,8940,8920,39997
20250219,091000,5087763590,8930,8950,8970,8930,32232
20250219,090900,4799490190,8940,8980,8980,8940,29822
20250219,090800,4532446140,8970,8980,8990,8970,20362
20250219,090700,4349722640,8990,8990,9000,8980,26357
20250219,090600,4112765540,8990,8980,9000,8960,39470
20250219,090500,3758589770,8980,9020,9040,8980,51227
20250219,090400,3297013080,9020,9000,9040,9000,22408
20250219,090300,3094778420,9000,8970,9040,8940,36680
20250219,090200,2765113600,8950,9050,9060,8910,90386
20250219,090100,1952907700,9050,9070,9110,9030,65383
20250219,090000,1360142090,9100,9000,9100,8990,146581