KissMeData/060370/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194400,56716496150,18420,18420,18420,18420,26725
20250219,194300,56716496150,18420,18420,18420,18420,0
20250219,194200,56716496150,18420,18420,18420,18420,0
20250219,194100,56716496150,18420,18420,18420,18420,0
20250219,194000,56716496150,18420,18420,18420,18420,0
20250219,193900,56716496150,18420,18420,18420,18420,0
20250219,193800,56716496150,18420,18420,18420,18420,0
20250219,193700,56716496150,18420,18420,18420,18420,0
20250219,193600,56716496150,18420,18420,18420,18420,0
20250219,193500,56716496150,18420,18420,18420,18420,0
20250219,193400,56716496150,18420,18420,18420,18420,0
20250219,193300,56716496150,18420,18420,18420,18420,0
20250219,193200,56716496150,18420,18420,18420,18420,0
20250219,193100,56716496150,18420,18420,18420,18420,0
20250219,193000,56716496150,18420,18420,18420,18420,0
20250219,192900,56716496150,18420,18420,18420,18420,0
20250219,192800,56716496150,18420,18420,18420,18420,0
20250219,192700,56716496150,18420,18420,18420,18420,0
20250219,192600,56716496150,18420,18420,18420,18420,0
20250219,192500,56716496150,18420,18420,18420,18420,0
20250219,192400,56716496150,18420,18420,18420,18420,0
20250219,192300,56716496150,18420,18420,18420,18420,0
20250219,192200,56716496150,18420,18420,18420,18420,0
20250219,192100,56716496150,18420,18420,18420,18420,0
20250219,192000,56716496150,18420,18420,18420,18420,0
20250219,191900,56716496150,18420,18420,18420,18420,0
20250219,191800,56716496150,18420,18420,18420,18420,0
20250219,191700,56716496150,18420,18420,18420,18420,0
20250219,191600,56716496150,18420,18420,18420,18420,0
20250219,191500,56716496150,18420,18420,18420,18420,0
20250219,191400,56716496150,18420,18420,18420,18420,26725
20250219,191300,56716496150,18420,18420,18420,18420,0
20250219,191200,56716496150,18420,18420,18420,18420,0
20250219,191100,56716496150,18420,18420,18420,18420,0
20250219,191000,56716496150,18420,18420,18420,18420,0
20250219,190900,56716496150,18420,18420,18420,18420,0
20250219,190800,56716496150,18420,18420,18420,18420,0
20250219,190700,56716496150,18420,18420,18420,18420,0
20250219,190600,56716496150,18420,18420,18420,18420,0
20250219,190500,56716496150,18420,18420,18420,18420,0
20250219,190400,56716496150,18420,18420,18420,18420,0
20250219,190300,56716496150,18420,18420,18420,18420,0
20250219,190200,56716496150,18420,18420,18420,18420,0
20250219,190100,56716496150,18420,18420,18420,18420,0
20250219,190000,56716496150,18420,18420,18420,18420,0
20250219,185900,56716496150,18420,18420,18420,18420,0
20250219,185800,56716496150,18420,18420,18420,18420,0
20250219,185700,56716496150,18420,18420,18420,18420,0
20250219,185600,56716496150,18420,18420,18420,18420,0
20250219,185500,56716496150,18420,18420,18420,18420,0
20250219,185400,56716496150,18420,18420,18420,18420,0
20250219,185300,56716496150,18420,18420,18420,18420,0
20250219,185200,56716496150,18420,18420,18420,18420,0
20250219,185100,56716496150,18420,18420,18420,18420,0
20250219,185000,56716496150,18420,18420,18420,18420,0
20250219,184900,56716496150,18420,18420,18420,18420,0
20250219,184800,56716496150,18420,18420,18420,18420,0
20250219,184700,56716496150,18420,18420,18420,18420,0
20250219,184600,56716496150,18420,18420,18420,18420,0
20250219,184500,56716496150,18420,18420,18420,18420,0
20250219,184400,56716496150,18420,18420,18420,18420,26725
20250219,184300,56716496150,18420,18420,18420,18420,0
20250219,184200,56716496150,18420,18420,18420,18420,0
20250219,184100,56716496150,18420,18420,18420,18420,0
20250219,184000,56716496150,18420,18420,18420,18420,0
20250219,183900,56716496150,18420,18420,18420,18420,0
20250219,183800,56716496150,18420,18420,18420,18420,0
20250219,183700,56716496150,18420,18420,18420,18420,0
20250219,183600,56716496150,18420,18420,18420,18420,0
20250219,183500,56716496150,18420,18420,18420,18420,0
20250219,183400,56716496150,18420,18420,18420,18420,0
20250219,183300,56716496150,18420,18420,18420,18420,0
20250219,183200,56716496150,18420,18420,18420,18420,0
20250219,183100,56716496150,18420,18420,18420,18420,0
20250219,183000,56716496150,18420,18420,18420,18420,0
20250219,182900,56716496150,18420,18420,18420,18420,0
20250219,182800,56716496150,18420,18420,18420,18420,0
20250219,182700,56716496150,18420,18420,18420,18420,0
20250219,182600,56716496150,18420,18420,18420,18420,0
20250219,182500,56716496150,18420,18420,18420,18420,0
20250219,182400,56716496150,18420,18420,18420,18420,0
20250219,182300,56716496150,18420,18420,18420,18420,0
20250219,182200,56716496150,18420,18420,18420,18420,0
20250219,182100,56716496150,18420,18420,18420,18420,0
20250219,182000,56716496150,18420,18420,18420,18420,0
20250219,181900,56716496150,18420,18420,18420,18420,0
20250219,181800,56716496150,18420,18420,18420,18420,0
20250219,181700,56716496150,18420,18420,18420,18420,0
20250219,181600,56716496150,18420,18420,18420,18420,0
20250219,181500,56716496150,18420,18420,18420,18420,0
20250219,181400,56716496150,18420,18420,18420,18420,26725
20250219,181300,56716496150,18420,18420,18420,18420,0
20250219,181200,56716496150,18420,18420,18420,18420,0
20250219,181100,56716496150,18420,18420,18420,18420,0
20250219,181000,56716496150,18420,18420,18420,18420,0
20250219,180900,56716496150,18420,18420,18420,18420,0
20250219,180800,56716496150,18420,18420,18420,18420,0
20250219,180700,56716496150,18420,18420,18420,18420,0
20250219,180600,56716496150,18420,18420,18420,18420,0
20250219,180500,56716496150,18420,18420,18420,18420,0
20250219,180400,56716496150,18420,18420,18420,18420,0
20250219,180300,56716496150,18420,18420,18420,18420,0
20250219,180200,56716496150,18420,18420,18420,18420,0
20250219,180100,56716496150,18420,18420,18420,18420,0
20250219,180000,56716496150,18420,18420,18420,18420,0
20250219,175900,56716496150,18420,18420,18420,18420,0
20250219,175800,56716496150,18420,18420,18420,18420,0
20250219,175700,56716496150,18420,18420,18420,18420,0
20250219,175600,56716496150,18420,18420,18420,18420,0
20250219,175500,56716496150,18420,18420,18420,18420,0
20250219,175400,56716496150,18420,18420,18420,18420,0
20250219,175300,56716496150,18420,18420,18420,18420,0
20250219,175200,56716496150,18420,18420,18420,18420,0
20250219,175100,56716496150,18420,18420,18420,18420,0
20250219,175000,56716496150,18420,18420,18420,18420,0
20250219,174900,56716496150,18420,18420,18420,18420,0
20250219,174800,56716496150,18420,18420,18420,18420,0
20250219,174700,56716496150,18420,18420,18420,18420,0
20250219,174600,56716496150,18420,18420,18420,18420,0
20250219,174500,56716496150,18420,18420,18420,18420,0
20250219,174400,56716496150,18420,18420,18420,18420,26725
20250219,174300,56716496150,18420,18420,18420,18420,0
20250219,174200,56716496150,18420,18420,18420,18420,0
20250219,174100,56716496150,18420,18420,18420,18420,0
20250219,174000,56716496150,18420,18420,18420,18420,0
20250219,173900,56716496150,18420,18420,18420,18420,0
20250219,173800,56716496150,18420,18420,18420,18420,0
20250219,173700,56716496150,18420,18420,18420,18420,0
20250219,173600,56716496150,18420,18420,18420,18420,0
20250219,173500,56716496150,18420,18420,18420,18420,0
20250219,173400,56716496150,18420,18420,18420,18420,0
20250219,173300,56716496150,18420,18420,18420,18420,0
20250219,173200,56716496150,18420,18420,18420,18420,0
20250219,173100,56716496150,18420,18420,18420,18420,0
20250219,173000,56716496150,18420,18420,18420,18420,0
20250219,172900,56716496150,18420,18420,18420,18420,0
20250219,172800,56716496150,18420,18420,18420,18420,0
20250219,172700,56716496150,18420,18420,18420,18420,0
20250219,172600,56716496150,18420,18420,18420,18420,0
20250219,172500,56716496150,18420,18420,18420,18420,0
20250219,172400,56716496150,18420,18420,18420,18420,0
20250219,172300,56716496150,18420,18420,18420,18420,0
20250219,172200,56716496150,18420,18420,18420,18420,0
20250219,172100,56716496150,18420,18420,18420,18420,0
20250219,172000,56716496150,18420,18420,18420,18420,0
20250219,171900,56716496150,18420,18420,18420,18420,0
20250219,171800,56716496150,18420,18420,18420,18420,0
20250219,171700,56716496150,18420,18420,18420,18420,0
20250219,171600,56716496150,18420,18420,18420,18420,0
20250219,171500,56716496150,18420,18420,18420,18420,0
20250219,171400,56716496150,18420,18420,18420,18420,26725
20250219,171300,56716496150,18420,18420,18420,18420,0
20250219,171200,56716496150,18420,18420,18420,18420,0
20250219,171100,56716496150,18420,18420,18420,18420,0
20250219,171000,56716496150,18420,18420,18420,18420,0
20250219,170900,56716496150,18420,18420,18420,18420,0
20250219,170800,56716496150,18420,18420,18420,18420,0
20250219,170700,56716496150,18420,18420,18420,18420,0
20250219,170600,56716496150,18420,18420,18420,18420,0
20250219,170500,56716496150,18420,18420,18420,18420,0
20250219,170400,56716496150,18420,18420,18420,18420,0
20250219,170300,56716496150,18420,18420,18420,18420,0
20250219,170200,56716496150,18420,18420,18420,18420,0
20250219,170100,56716496150,18420,18420,18420,18420,0
20250219,170000,56716496150,18420,18420,18420,18420,0
20250219,165900,56716496150,18420,18420,18420,18420,0
20250219,165800,56716496150,18420,18420,18420,18420,0
20250219,165700,56716496150,18420,18420,18420,18420,0
20250219,165600,56716496150,18420,18420,18420,18420,0
20250219,165500,56716496150,18420,18420,18420,18420,0
20250219,165400,56716496150,18420,18420,18420,18420,0
20250219,165300,56716496150,18420,18420,18420,18420,0
20250219,165200,56716496150,18420,18420,18420,18420,0
20250219,165100,56716496150,18420,18420,18420,18420,0
20250219,165000,56716496150,18420,18420,18420,18420,0
20250219,164900,56716496150,18420,18420,18420,18420,0
20250219,164800,56716496150,18420,18420,18420,18420,0
20250219,164700,56716496150,18420,18420,18420,18420,0
20250219,164600,56716496150,18420,18420,18420,18420,0
20250219,164500,56716496150,18420,18420,18420,18420,0
20250219,164400,56716496150,18420,18420,18420,18420,26725
20250219,164300,56716496150,18420,18420,18420,18420,0
20250219,164200,56716496150,18420,18420,18420,18420,0
20250219,164100,56716496150,18420,18420,18420,18420,0
20250219,164000,56716496150,18420,18420,18420,18420,0
20250219,163900,56716496150,18420,18420,18420,18420,0
20250219,163800,56716496150,18420,18420,18420,18420,0
20250219,163700,56716496150,18420,18420,18420,18420,0
20250219,163600,56716496150,18420,18420,18420,18420,0
20250219,163500,56716496150,18420,18420,18420,18420,0
20250219,163400,56716496150,18420,18420,18420,18420,0
20250219,163300,56716496150,18420,18420,18420,18420,0
20250219,163200,56716496150,18420,18420,18420,18420,0
20250219,163100,56716496150,18420,18420,18420,18420,0
20250219,163000,56716496150,18420,18420,18420,18420,0
20250219,162900,56716496150,18420,18420,18420,18420,0
20250219,162800,56716496150,18420,18420,18420,18420,0
20250219,162700,56716496150,18420,18420,18420,18420,0
20250219,162600,56716496150,18420,18420,18420,18420,0
20250219,162500,56716496150,18420,18420,18420,18420,0
20250219,162400,56716496150,18420,18420,18420,18420,0
20250219,162300,56716496150,18420,18420,18420,18420,0
20250219,162200,56716496150,18420,18420,18420,18420,0
20250219,162100,56716496150,18420,18420,18420,18420,0
20250219,162000,56716496150,18420,18420,18420,18420,0
20250219,161900,56716496150,18420,18420,18420,18420,0
20250219,161800,56716496150,18420,18420,18420,18420,0
20250219,161700,56716496150,18420,18420,18420,18420,0
20250219,161600,56716496150,18420,18420,18420,18420,0
20250219,161500,56716496150,18420,18420,18420,18420,0
20250219,161400,56716496150,18420,18420,18420,18420,26725
20250219,161300,56716496150,18420,18420,18420,18420,0
20250219,161200,56716496150,18420,18420,18420,18420,0
20250219,161100,56716496150,18420,18420,18420,18420,0
20250219,161000,56716496150,18420,18420,18420,18420,0
20250219,160900,56716496150,18420,18420,18420,18420,0
20250219,160800,56716496150,18420,18420,18420,18420,0
20250219,160700,56716496150,18420,18420,18420,18420,0
20250219,160600,56716496150,18420,18420,18420,18420,0
20250219,160500,56716496150,18420,18420,18420,18420,0
20250219,160400,56716496150,18420,18420,18420,18420,0
20250219,160300,56716496150,18420,18420,18420,18420,0
20250219,160200,56716496150,18420,18420,18420,18420,0
20250219,160100,56716496150,18420,18420,18420,18420,0
20250219,160000,56716496150,18420,18420,18420,18420,0
20250219,155900,56716496150,18420,18420,18420,18420,0
20250219,155800,56716496150,18420,18420,18420,18420,0
20250219,155700,56716496150,18420,18420,18420,18420,0
20250219,155600,56716496150,18420,18420,18420,18420,0
20250219,155500,56716496150,18420,18420,18420,18420,0
20250219,155400,56716496150,18420,18420,18420,18420,0
20250219,155300,56716496150,18420,18420,18420,18420,0
20250219,155200,56716496150,18420,18420,18420,18420,0
20250219,155100,56716496150,18420,18420,18420,18420,0
20250219,155000,56716496150,18420,18420,18420,18420,0
20250219,154900,56716496150,18420,18420,18420,18420,0
20250219,154800,56716496150,18420,18420,18420,18420,0
20250219,154700,56716496150,18420,18420,18420,18420,0
20250219,154600,56716496150,18420,18420,18420,18420,0
20250219,154500,56716496150,18420,18420,18420,18420,0
20250219,154400,56716496150,18420,18420,18420,18420,26725
20250219,154300,56716496150,18420,18420,18420,18420,0
20250219,154200,56716496150,18420,18420,18420,18420,0
20250219,154100,56716496150,18420,18420,18420,18420,0
20250219,154000,56716496150,18420,18420,18420,18420,0
20250219,153900,56716496150,18420,18420,18420,18420,0
20250219,153800,56716496150,18420,18420,18420,18420,0
20250219,153700,56716496150,18420,18420,18420,18420,0
20250219,153600,56716496150,18420,18420,18420,18420,0
20250219,153500,56716496150,18420,18420,18420,18420,0
20250219,153400,56716496150,18420,18420,18420,18420,0
20250219,153300,56716496150,18420,18420,18420,18420,0
20250219,153200,56716496150,18420,18420,18420,18420,0
20250219,153100,56716496150,18420,18420,18420,18420,0
20250219,153000,56716496150,18420,18420,18420,18420,26725
20250219,152900,56224221650,18520,18520,18520,18520,0
20250219,152800,56224221650,18520,18520,18520,18520,0
20250219,152700,56224221650,18520,18520,18520,18520,0
20250219,152600,56224221650,18520,18520,18520,18520,0
20250219,152500,56224221650,18520,18520,18520,18520,0
20250219,152400,56224221650,18520,18520,18520,18520,0
20250219,152300,56224221650,18520,18520,18520,18520,0
20250219,152200,56224221650,18520,18520,18520,18520,0
20250219,152100,56224221650,18520,18520,18520,18520,0
20250219,152000,56224221650,18520,18520,18520,18520,0
20250219,151900,56224221650,18520,18530,18530,18510,3504
20250219,151800,56159346290,18520,18510,18530,18510,2959
20250219,151700,56104524970,18510,18510,18530,18500,3561
20250219,151600,56038603420,18510,18520,18530,18510,4045
20250219,151500,55963714310,18520,18540,18550,18510,7473
20250219,151400,55825285950,18540,18590,18590,18540,8255
20250219,151300,55672100640,18580,18570,18590,18570,336
20250219,151200,55665858800,18570,18570,18580,18560,1104
20250219,151100,55645358740,18580,18580,18580,18550,3767
20250219,151000,55575428890,18580,18570,18580,18570,1422
20250219,150900,55549016680,18570,18580,18600,18570,5334
20250219,150800,55449886280,18590,18600,18600,18580,2589
20250219,150700,55401758970,18600,18600,18610,18600,2594
20250219,150600,55353504200,18610,18620,18620,18600,8732
20250219,150500,55191065320,18620,18650,18650,18610,5470
20250219,150400,55089135930,18650,18660,18670,18650,7678
20250219,150300,54945868410,18670,18680,18680,18660,2677
20250219,150200,54895900980,18670,18670,18670,18660,2412
20250219,150100,54850876750,18670,18660,18670,18660,1533
20250219,150000,54822270950,18660,18670,18670,18660,1086
20250219,145900,54802004370,18670,18660,18670,18660,819
20250219,145800,54786717890,18660,18680,18680,18660,4318
20250219,145700,54706128630,18670,18680,18680,18670,359
20250219,145600,54699425120,18680,18680,18680,18670,64
20250219,145500,54698230000,18670,18680,18680,18670,235
20250219,145400,54693840700,18670,18660,18680,18660,498
20250219,145300,54684543480,18670,18660,18670,18660,682
20250219,145200,54671813200,18670,18680,18680,18660,1001
20250219,145100,54653125560,18670,18660,18690,18660,918
20250219,145000,54635987820,18670,18670,18670,18660,289
20250219,144900,54630592400,18670,18690,18710,18670,542
20250219,144800,54620465740,18700,18680,18700,18670,3300
20250219,144700,54558820270,18690,18680,18690,18680,823
20250219,144600,54543444610,18680,18670,18680,18670,229
20250219,144500,54539168550,18670,18680,18680,18670,1453
20250219,144400,54512037550,18680,18670,18680,18660,1972
20250219,144300,54475220450,18670,18680,18680,18660,3131
20250219,144200,54416791820,18670,18680,18680,18670,1630
20250219,144100,54386358440,18670,18690,18690,18670,729
20250219,144000,54372740030,18690,18690,18690,18680,871
20250219,143900,54356467900,18690,18690,18700,18690,200
20250219,143800,54352729880,18690,18700,18700,18680,1620
20250219,143700,54322463150,18690,18690,18710,18680,3298
20250219,143600,54260840080,18690,18690,18720,18690,777
20250219,143500,54246312970,18690,18700,18700,18680,806
20250219,143400,54231250620,18690,18700,18700,18680,1946
20250219,143300,54194886170,18700,18690,18700,18690,368
20250219,143200,54188007770,18720,18750,18760,18700,3363
20250219,143100,54125026980,18750,18750,18750,18730,1634
20250219,143000,54094400270,18740,18730,18750,18730,1787
20250219,142900,54060919930,18770,18850,18850,18720,2614
20250219,142800,54011854370,18800,18720,18940,18720,14013
20250219,142700,53747447420,18720,18690,18740,18690,1443
20250219,142600,53720453360,18690,18700,18710,18680,2307
20250219,142500,53677325430,18690,18700,18700,18690,1170
20250219,142400,53655446460,18700,18710,18710,18690,458
20250219,142300,53646880670,18710,18740,18740,18680,1557
20250219,142200,53617753340,18740,18740,18740,18730,1894
20250219,142100,53582265740,18760,18760,18770,18740,1161
20250219,142000,53560497860,18770,18770,18780,18750,2199
20250219,141900,53519246990,18770,18790,18790,18770,1489
20250219,141800,53491288220,18790,18790,18790,18770,2560
20250219,141700,53443197450,18790,18790,18800,18780,3196
20250219,141600,53383148910,18780,18720,18790,18700,2967
20250219,141500,53327481070,18720,18670,18720,18660,2080
20250219,141400,53288630790,18670,18620,18670,18610,2282
20250219,141300,53246103780,18620,18620,18630,18610,2255
20250219,141200,53204132090,18620,18650,18660,18610,5261
20250219,141100,53106077710,18650,18670,18670,18650,3751
20250219,141000,53036080540,18660,18680,18690,18660,533
20250219,140900,53026127660,18680,18680,18690,18680,1451
20250219,140800,52999022870,18680,18660,18680,18660,907
20250219,140700,52982092230,18660,18670,18680,18660,693
20250219,140600,52969154120,18680,18670,18680,18670,255
20250219,140500,52964392140,18670,18680,18680,18670,1196
20250219,140400,52942061300,18680,18690,18690,18680,20
20250219,140300,52941687590,18670,18680,18690,18670,1087
20250219,140200,52921383640,18680,18670,18680,18670,577
20250219,140100,52910608280,18670,18680,18680,18670,182
20250219,140000,52907210030,18680,18670,18680,18670,102
20250219,135900,52905304820,18670,18670,18680,18670,569
20250219,135800,52894678700,18670,18680,18680,18670,217
20250219,135700,52890626690,18680,18670,18690,18670,555
20250219,135600,52880259740,18670,18660,18670,18660,467
20250219,135500,52871543010,18660,18660,18670,18660,1275
20250219,135400,52847749910,18660,18660,18670,18660,493
20250219,135300,52838550500,18660,18670,18680,18660,632
20250219,135200,52826751050,18670,18670,18670,18670,481
20250219,135100,52817770780,18660,18670,18670,18660,429
20250219,135000,52809764580,18670,18670,18690,18670,474
20250219,134900,52800914960,18700,18690,18700,18670,2488
20250219,134800,52754439040,18700,18710,18710,18690,2491
20250219,134700,52707857470,18720,18720,18730,18700,242
20250219,134600,52703327180,18720,18720,18720,18700,758
20250219,134500,52689140680,18720,18720,18720,18710,146
20250219,134400,52686407610,18720,18700,18730,18690,451
20250219,134300,52677969260,18700,18700,18700,18700,356
20250219,134200,52671312060,18700,18670,18700,18660,999
20250219,134100,52652652430,18670,18660,18670,18660,227
20250219,134000,52648415590,18660,18660,18670,18650,566
20250219,133900,52637853930,18660,18660,18660,18660,1271
20250219,133800,52614137070,18660,18660,18660,18650,697
20250219,133700,52601136490,18660,18660,18670,18660,1074
20250219,133600,52581095570,18660,18660,18670,18660,386
20250219,133500,52573892750,18660,18670,18670,18660,63
20250219,133400,52572717160,18670,18690,18690,18660,983
20250219,133300,52554372230,18670,18670,18690,18660,289
20250219,133200,52548977780,18690,18660,18690,18660,1262
20250219,133100,52525422860,18650,18680,18680,18650,3125
20250219,133000,52467092860,18690,18690,18700,18680,1045
20250219,132900,52447565570,18690,18700,18700,18690,414
20250219,132800,52439824970,18700,18680,18700,18680,761
20250219,132700,52425605850,18690,18720,18740,18680,3145
20250219,132600,52366827690,18680,18700,18700,18680,1839
20250219,132500,52332461590,18700,18700,18700,18690,1876
20250219,132400,52297382650,18700,18730,18730,18700,11296
20250219,132300,52086046800,18730,18730,18740,18730,643
20250219,132200,52074003400,18730,18740,18750,18730,2140
20250219,132100,52033911010,18740,18750,18750,18730,2219
20250219,132000,51992330900,18750,18750,18750,18740,562
20250219,131900,51981795070,18750,18750,18750,18740,637
20250219,131800,51969855570,18750,18760,18760,18750,2419
20250219,131700,51924496790,18760,18780,18780,18750,2605
20250219,131600,51875618850,18780,18800,18800,18770,3899
20250219,131500,51802413790,18800,18800,18810,18780,1215
20250219,131400,51779582160,18800,18790,18810,18790,136
20250219,131300,51777024510,18790,18800,18800,18790,453
20250219,131200,51768510330,18810,18810,18810,18800,483
20250219,131100,51759429270,18800,18810,18810,18800,178
20250219,131000,51756082570,18800,18820,18820,18800,52
20250219,130900,51755104680,18820,18800,18830,18800,68
20250219,130800,51753824640,18800,18820,18830,18800,576
20250219,130700,51742986820,18820,18820,18830,18800,933
20250219,130600,51725437040,18820,18820,18830,18800,625
20250219,130500,51713678560,18820,18830,18830,18810,158
20250219,130400,51710705800,18800,18790,18840,18790,476
20250219,130300,51701751670,18790,18810,18830,18790,1321
20250219,130200,51676914840,18810,18830,18840,18810,162
20250219,130100,51673867380,18830,18840,18850,18820,125
20250219,130000,51671514560,18860,18860,18880,18790,1162
20250219,125900,51649637750,18860,18840,18860,18830,1796
20250219,125800,51615790600,18840,18880,18880,18840,351
20250219,125700,51609166580,18880,18840,18920,18840,1136
20250219,125600,51587703160,18830,18800,18830,18780,1048
20250219,125500,51567992790,18820,18800,18820,18740,3627
20250219,125400,51499922000,18800,18800,18810,18800,451
20250219,125300,51491442050,18800,18810,18810,18800,266
20250219,125200,51486441240,18800,18820,18830,18780,555
20250219,125100,51476008580,18830,18880,18880,18830,453
20250219,125000,51467470640,18880,18840,18880,18800,298
20250219,124900,51461857470,18840,18840,18920,18770,1406
20250219,124800,51435351950,18840,18760,18840,18730,5999
20250219,124700,51322879440,18770,18750,18770,18740,3444
20250219,124600,51258295950,18750,18770,18770,18750,2691
20250219,124500,51207818200,18780,18800,18800,18780,1229
20250219,124400,51184723960,18800,18780,18800,18760,5268
20250219,124300,51085828320,18780,18820,18830,18780,10081
20250219,124200,50896305170,18820,18840,18850,18820,1991
20250219,124100,50858817650,18850,18840,18870,18820,5711
20250219,124000,50751254760,18850,18880,18880,18840,7821
20250219,123900,50603802710,18880,18870,18880,18870,3120
20250219,123800,50544917680,18870,18890,18900,18870,1576
20250219,123700,50515155760,18890,18880,18900,18880,2527
20250219,123600,50467441830,18880,18900,18910,18880,1945
20250219,123500,50430704280,18910,18890,18910,18890,229
20250219,123400,50426375690,18900,18900,18900,18890,825
20250219,123300,50410787980,18900,18900,18910,18900,442
20250219,123200,50402434070,18900,18900,18910,18900,1720
20250219,123100,50369926050,18910,18910,18930,18900,1431
20250219,123000,50342872500,18910,18930,18960,18910,1191
20250219,122900,50320346230,18930,18900,19020,18900,2222
20250219,122800,50278196320,18890,18870,18890,18870,1442
20250219,122700,50250981940,18870,18880,18890,18870,1689
20250219,122600,50219093190,18880,18900,18900,18880,2401
20250219,122500,50173752550,18900,18900,18910,18890,872
20250219,122400,50157270040,18900,18900,18910,18900,493
20250219,122300,50147950960,18910,18880,18910,18870,5615
20250219,122200,50041950730,18880,18890,18910,18870,3842
20250219,122100,49969398410,18890,18910,18920,18880,7675
20250219,122000,49824374500,18930,18940,18940,18910,6725
20250219,121900,49697133030,18930,18930,18950,18920,2455
20250219,121800,49650643960,18930,18950,18960,18930,4384
20250219,121700,49567611460,18950,18960,18960,18940,675
20250219,121600,49554817630,18960,18930,18960,18920,2204
20250219,121500,49513078080,18930,18940,18950,18910,5164
20250219,121400,49415343380,18940,18970,18980,18930,7394
20250219,121300,49275278560,18970,18960,19000,18960,1630
20250219,121200,49244352390,18990,18970,18990,18950,3947
20250219,121100,49169502760,18980,19050,19050,18980,4491
20250219,121000,49084135680,19050,19080,19090,19020,6889
20250219,120900,48952875660,19080,18970,19080,18970,7310
20250219,120800,48813841920,18960,18960,18970,18910,14284
20250219,120700,48543274420,18950,18990,18990,18950,18119
20250219,120600,48199751130,18980,19000,19000,18980,5021
20250219,120500,48104427620,19000,18970,19010,18960,6167
20250219,120400,47987400170,18970,19040,19040,18930,16537
20250219,120300,47673635660,19040,19150,19150,18890,54490
20250219,120200,46636433880,19150,19260,19260,19150,20594
20250219,120100,46241254200,19260,19290,19300,19230,9549
20250219,120000,46057410040,19290,19220,19320,19190,16669
20250219,115900,45736204370,19210,19200,19260,19190,14629
20250219,115800,45455007510,19230,19280,19300,19120,38333
20250219,115700,44718971860,19310,19380,19480,19270,41130
20250219,115600,43922718130,19380,19600,19600,19330,80349
20250219,115500,42360256560,19600,19680,19780,19600,30366
20250219,115400,41761686430,19680,19810,19810,19550,70391
20250219,115300,40377423760,19810,19710,19850,19710,58417
20250219,115200,39221455240,19740,19770,19810,19690,42434
20250219,115100,38383944680,19770,19870,19870,19700,79414
20250219,115000,36811727030,19870,19820,19900,19760,108658
20250219,114900,34656133050,19820,19750,19860,19690,164131
20250219,114800,31407801010,19750,19110,19820,19100,238969
20250219,114700,26722937610,19110,19340,19340,19000,33995
20250219,114600,26069800950,19320,18920,19370,18910,67241
20250219,114500,24779890920,18920,18910,18920,18910,702
20250219,114400,24766611170,18910,18910,18920,18900,1263
20250219,114300,24742726560,18920,18910,18920,18910,404
20250219,114200,24735083890,18910,18910,18910,18900,816
20250219,114100,24719653730,18910,18910,18920,18910,1185
20250219,114000,24697245330,18910,18900,18910,18890,1480
20250219,113900,24669275630,18890,18880,18900,18880,902
20250219,113800,24652243420,18880,18900,18900,18880,749
20250219,113700,24638094760,18900,18900,18910,18890,671
20250219,113600,24625412710,18910,18910,18910,18880,721
20250219,113500,24611782420,18920,18880,18920,18880,995
20250219,113400,24592969990,18880,18900,18910,18880,353
20250219,113300,24586298900,18900,18900,18900,18880,1309
20250219,113200,24561564440,18910,18920,18930,18910,1367
20250219,113100,24535699530,18920,18870,18920,18860,6229
20250219,113000,24418007050,18870,18870,18870,18870,274
20250219,112900,24412836670,18870,18880,18880,18870,1519
20250219,112800,24384172110,18880,18890,18890,18880,1454
20250219,112700,24356717520,18870,18880,18880,18870,820
20250219,112600,24341236200,18880,18880,18890,18870,1913
20250219,112500,24305117640,18880,18880,18890,18880,1273
20250219,112400,24281082130,18890,18870,18890,18870,3955
20250219,112300,24206409060,18880,18890,18890,18860,3323
20250219,112200,24143693450,18890,18860,18890,18860,4422
20250219,112100,24060235670,18850,18810,18860,18800,3805
20250219,112000,23988622770,18800,18790,18820,18790,88
20250219,111900,23986969070,18790,18810,18830,18790,747
20250219,111800,23972926630,18810,18800,18810,18800,497
20250219,111700,23963579530,18810,18820,18830,18800,308
20250219,111600,23957785120,18820,18800,18830,18800,767
20250219,111500,23943359500,18820,18780,18820,18770,7143
20250219,111400,23809178220,18770,18770,18770,18750,283
20250219,111300,23803867890,18770,18770,18780,18740,2052
20250219,111200,23765350870,18770,18740,18770,18730,1228
20250219,111100,23742335830,18740,18740,18750,18730,440
20250219,111000,23734087810,18730,18740,18750,18730,695
20250219,110900,23721067270,18750,18750,18760,18750,368
20250219,110800,23714166680,18760,18750,18760,18750,403
20250219,110700,23706606700,18760,18750,18760,18750,71
20250219,110600,23705275160,18750,18760,18760,18750,696
20250219,110500,23692225010,18750,18760,18760,18740,772
20250219,110400,23677754970,18760,18770,18770,18760,394
20250219,110300,23670362900,18770,18760,18770,18760,936
20250219,110200,23652797080,18760,18760,18760,18760,155
20250219,110100,23649889280,18770,18770,18770,18760,1722
20250219,110000,23617567470,18770,18770,18770,18760,251
20250219,105900,23612856750,18760,18770,18770,18760,115
20250219,105800,23610699080,18740,18740,18750,18740,1981
20250219,105700,23573555810,18730,18750,18760,18730,1884
20250219,105600,23538242280,18750,18750,18770,18750,97
20250219,105500,23536423120,18770,18760,18780,18750,1187
20250219,105400,23514158570,18760,18790,18790,18750,1134
20250219,105300,23492876190,18790,18780,18790,18780,1037
20250219,105200,23473396780,18780,18770,18780,18760,432
20250219,105100,23465288800,18780,18790,18790,18760,77
20250219,105000,23463842890,18790,18790,18790,18760,809
20250219,104900,23448644520,18790,18740,18790,18740,1135
20250219,104800,23427370270,18790,18750,18790,18730,3110
20250219,104700,23369041240,18750,18770,18770,18750,818
20250219,104600,23353690730,18770,18770,18770,18760,294
20250219,104500,23348172380,18760,18790,18800,18760,1743
20250219,104400,23315450260,18790,18790,18800,18790,765
20250219,104300,23301075230,18800,18780,18800,18760,1513
20250219,104200,23272655160,18780,18760,18800,18760,2970
20250219,104100,23216851330,18790,18750,18790,18740,1901
20250219,104000,23181175930,18760,18740,18760,18740,945
20250219,103900,23163452870,18740,18720,18750,18720,1610
20250219,103800,23133285380,18720,18700,18730,18700,2861
20250219,103700,23079736690,18700,18690,18700,18650,181
20250219,103600,23076360650,18690,18710,18710,18650,882
20250219,103500,23059880970,18690,18730,18730,18650,636
20250219,103400,23047979210,18730,18710,18750,18710,990
20250219,103300,23029434390,18710,18640,18710,18640,705
20250219,103200,23016264880,18640,18610,18650,18600,2899
20250219,103100,22962255500,18610,18620,18620,18610,1399
20250219,103000,22936213670,18620,18650,18650,18620,1238
20250219,102900,22913151170,18640,18650,18660,18640,766
20250219,102800,22898870220,18640,18690,18690,18640,1346
20250219,102700,22873745250,18680,18620,18690,18620,3568
20250219,102600,22807103440,18640,18620,18650,18610,3074
20250219,102500,22749863690,18610,18660,18670,18600,7010
20250219,102400,22619176190,18680,18700,18700,18660,3228
20250219,102300,22558871230,18700,18770,18790,18700,5656
20250219,102200,22452962970,18780,18820,18820,18780,518
20250219,102100,22443225880,18820,18790,18820,18790,627
20250219,102000,22431430440,18790,18820,18850,18790,3161
20250219,101900,22371944050,18820,18860,18860,18810,1257
20250219,101800,22348264420,18850,18870,18880,18850,1203
20250219,101700,22325569890,18870,18860,18870,18860,2080
20250219,101600,22286323780,18860,18850,18860,18840,1482
20250219,101500,22258382940,18860,18820,18860,18820,1295
20250219,101400,22233971470,18810,18730,18850,18720,2330
20250219,101300,22190260700,18720,18740,18750,18720,2021
20250219,101200,22152397860,18750,18810,18820,18750,7166
20250219,101100,22017801350,18810,18830,18840,18810,2008
20250219,101000,21980012480,18840,18860,18860,18840,1393
20250219,100900,21953760410,18860,18870,18880,18850,667
20250219,100800,21941175450,18870,18870,18880,18870,915
20250219,100700,21923908000,18880,18850,18880,18850,1326
20250219,100600,21898885980,18850,18840,18860,18840,2761
20250219,100500,21846850380,18840,18840,18840,18830,428
20250219,100400,21838788830,18840,18830,18850,18830,921
20250219,100300,21821441910,18830,18840,18850,18820,1546
20250219,100200,21792322120,18840,18830,18860,18830,741
20250219,100100,21778360860,18840,18820,18850,18820,2392
20250219,100000,21733308190,18820,18850,18870,18820,4532
20250219,095900,21647888700,18850,18880,18880,18850,1837
20250219,095800,21613235000,18880,18880,18890,18870,2929
20250219,095700,21557936990,18900,18920,18930,18880,3814
20250219,095600,21485849160,18920,18910,18940,18910,1717
20250219,095500,21453357760,18910,18910,18920,18910,1822
20250219,095400,21418895890,18910,18930,18930,18910,1166
20250219,095300,21396833220,18920,18950,18980,18920,5094
20250219,095200,21300312600,18950,18990,18990,18950,2928
20250219,095100,21244763650,18990,18980,19000,18970,10388
20250219,095000,21047496440,18980,18950,18980,18940,8468
20250219,094900,20886929090,18950,18900,18950,18890,5642
20250219,094800,20780131690,18890,18920,18920,18870,4776
20250219,094700,20689883260,18920,18930,18930,18880,15146
20250219,094600,20403555280,18920,18980,19030,18890,29453
20250219,094500,19845590940,18980,18790,18980,18730,12445
20250219,094400,19610861230,18800,18870,18870,18780,6145
20250219,094300,19495161130,18880,18900,18990,18770,10086
20250219,094200,19304756960,18900,18810,18970,18690,15250
20250219,094100,19017560220,18810,18700,18890,18700,18798
20250219,094000,18664134900,18690,18700,18730,18680,2681
20250219,093900,18614000430,18710,18680,18750,18660,10488
20250219,093800,18417865940,18680,18690,18690,18670,1380
20250219,093700,18392087020,18690,18690,18690,18680,2054
20250219,093600,18353711840,18690,18690,18700,18680,2390
20250219,093500,18309041680,18700,18650,18700,18640,1236
20250219,093400,18285970180,18660,18610,18660,18590,1814
20250219,093300,18252179050,18610,18710,18720,18580,16967
20250219,093200,17935801060,18710,18690,18720,18680,1526
20250219,093100,17907282640,18690,18710,18720,18680,6183
20250219,093000,17791693910,18700,18700,18720,18690,2214
20250219,092900,17750277840,18700,18710,18710,18680,6616
20250219,092800,17626569970,18700,18740,18750,18700,5410
20250219,092700,17525316820,18740,18740,18790,18740,7238
20250219,092600,17389540980,18720,18700,18790,18700,5029
20250219,092500,17295365390,18700,18670,18700,18620,3532
20250219,092400,17229361980,18620,18690,18690,18590,8411
20250219,092300,17072635000,18690,18570,18690,18540,13106
20250219,092200,16828917970,18570,18640,18650,18550,18949
20250219,092100,16476366380,18640,18870,18880,18500,40856
20250219,092000,15712843470,18870,18950,18960,18870,15935
20250219,091900,15411566680,18960,19040,19040,18950,9158
20250219,091800,15237724900,19040,19120,19120,19010,10585
20250219,091700,15036002590,19120,19080,19140,19080,10482
20250219,091600,14835552730,19080,19010,19090,18980,7882
20250219,091500,14685485580,19000,19090,19090,19000,10019
20250219,091400,14494778080,19080,19000,19090,19000,8103
20250219,091300,14340531140,19010,19010,19050,19000,7181
20250219,091200,14203983660,19020,18950,19030,18930,8913
20250219,091100,14034758290,18980,18840,19010,18820,26251
20250219,091000,13537570710,18860,19110,19120,18830,50511
20250219,090900,12579511620,19100,19170,19190,19100,13070
20250219,090800,12329195610,19160,19050,19190,19040,30081
20250219,090700,11754622310,19040,19140,19180,19040,41969
20250219,090600,10953021470,19140,19250,19350,19140,50086
20250219,090500,9988578490,19260,19140,19260,19130,18114
20250219,090400,9640574670,19130,19250,19300,19130,48408
20250219,090300,8711062260,19250,19240,19300,19200,62162
20250219,090200,7515322430,19240,19170,19240,19130,41760
20250219,090100,6713563100,19180,19310,19350,19060,110424
20250219,090000,4594355020,19310,19530,19550,19250,235999