KissMeData/080580/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195900,39520408630,6670,6670,6670,6670,36241
20250219,195800,39520408630,6670,6670,6670,6670,0
20250219,195700,39520408630,6670,6670,6670,6670,0
20250219,195600,39520408630,6670,6670,6670,6670,0
20250219,195500,39520408630,6670,6670,6670,6670,0
20250219,195400,39520408630,6670,6670,6670,6670,0
20250219,195300,39520408630,6670,6670,6670,6670,0
20250219,195200,39520408630,6670,6670,6670,6670,0
20250219,195100,39520408630,6670,6670,6670,6670,0
20250219,195000,39520408630,6670,6670,6670,6670,0
20250219,194900,39520408630,6670,6670,6670,6670,0
20250219,194800,39520408630,6670,6670,6670,6670,0
20250219,194700,39520408630,6670,6670,6670,6670,0
20250219,194600,39520408630,6670,6670,6670,6670,0
20250219,194500,39520408630,6670,6670,6670,6670,0
20250219,194400,39520408630,6670,6670,6670,6670,0
20250219,194300,39520408630,6670,6670,6670,6670,0
20250219,194200,39520408630,6670,6670,6670,6670,0
20250219,194100,39520408630,6670,6670,6670,6670,0
20250219,194000,39520408630,6670,6670,6670,6670,0
20250219,193900,39520408630,6670,6670,6670,6670,0
20250219,193800,39520408630,6670,6670,6670,6670,0
20250219,193700,39520408630,6670,6670,6670,6670,0
20250219,193600,39520408630,6670,6670,6670,6670,0
20250219,193500,39520408630,6670,6670,6670,6670,0
20250219,193400,39520408630,6670,6670,6670,6670,0
20250219,193300,39520408630,6670,6670,6670,6670,0
20250219,193200,39520408630,6670,6670,6670,6670,0
20250219,193100,39520408630,6670,6670,6670,6670,0
20250219,193000,39520408630,6670,6670,6670,6670,0
20250219,192900,39520408630,6670,6670,6670,6670,36241
20250219,192800,39520408630,6670,6670,6670,6670,0
20250219,192700,39520408630,6670,6670,6670,6670,0
20250219,192600,39520408630,6670,6670,6670,6670,0
20250219,192500,39520408630,6670,6670,6670,6670,0
20250219,192400,39520408630,6670,6670,6670,6670,0
20250219,192300,39520408630,6670,6670,6670,6670,0
20250219,192200,39520408630,6670,6670,6670,6670,0
20250219,192100,39520408630,6670,6670,6670,6670,0
20250219,192000,39520408630,6670,6670,6670,6670,0
20250219,191900,39520408630,6670,6670,6670,6670,0
20250219,191800,39520408630,6670,6670,6670,6670,0
20250219,191700,39520408630,6670,6670,6670,6670,0
20250219,191600,39520408630,6670,6670,6670,6670,0
20250219,191500,39520408630,6670,6670,6670,6670,0
20250219,191400,39520408630,6670,6670,6670,6670,0
20250219,191300,39520408630,6670,6670,6670,6670,0
20250219,191200,39520408630,6670,6670,6670,6670,0
20250219,191100,39520408630,6670,6670,6670,6670,0
20250219,191000,39520408630,6670,6670,6670,6670,0
20250219,190900,39520408630,6670,6670,6670,6670,0
20250219,190800,39520408630,6670,6670,6670,6670,0
20250219,190700,39520408630,6670,6670,6670,6670,0
20250219,190600,39520408630,6670,6670,6670,6670,0
20250219,190500,39520408630,6670,6670,6670,6670,0
20250219,190400,39520408630,6670,6670,6670,6670,0
20250219,190300,39520408630,6670,6670,6670,6670,0
20250219,190200,39520408630,6670,6670,6670,6670,0
20250219,190100,39520408630,6670,6670,6670,6670,0
20250219,190000,39520408630,6670,6670,6670,6670,0
20250219,185900,39520408630,6670,6670,6670,6670,36241
20250219,185800,39520408630,6670,6670,6670,6670,0
20250219,185700,39520408630,6670,6670,6670,6670,0
20250219,185600,39520408630,6670,6670,6670,6670,0
20250219,185500,39520408630,6670,6670,6670,6670,0
20250219,185400,39520408630,6670,6670,6670,6670,0
20250219,185300,39520408630,6670,6670,6670,6670,0
20250219,185200,39520408630,6670,6670,6670,6670,0
20250219,185100,39520408630,6670,6670,6670,6670,0
20250219,185000,39520408630,6670,6670,6670,6670,0
20250219,184900,39520408630,6670,6670,6670,6670,0
20250219,184800,39520408630,6670,6670,6670,6670,0
20250219,184700,39520408630,6670,6670,6670,6670,0
20250219,184600,39520408630,6670,6670,6670,6670,0
20250219,184500,39520408630,6670,6670,6670,6670,0
20250219,184400,39520408630,6670,6670,6670,6670,0
20250219,184300,39520408630,6670,6670,6670,6670,0
20250219,184200,39520408630,6670,6670,6670,6670,0
20250219,184100,39520408630,6670,6670,6670,6670,0
20250219,184000,39520408630,6670,6670,6670,6670,0
20250219,183900,39520408630,6670,6670,6670,6670,0
20250219,183800,39520408630,6670,6670,6670,6670,0
20250219,183700,39520408630,6670,6670,6670,6670,0
20250219,183600,39520408630,6670,6670,6670,6670,0
20250219,183500,39520408630,6670,6670,6670,6670,0
20250219,183400,39520408630,6670,6670,6670,6670,0
20250219,183300,39520408630,6670,6670,6670,6670,0
20250219,183200,39520408630,6670,6670,6670,6670,0
20250219,183100,39520408630,6670,6670,6670,6670,0
20250219,183000,39520408630,6670,6670,6670,6670,0
20250219,182900,39520408630,6670,6670,6670,6670,36241
20250219,182800,39520408630,6670,6670,6670,6670,0
20250219,182700,39520408630,6670,6670,6670,6670,0
20250219,182600,39520408630,6670,6670,6670,6670,0
20250219,182500,39520408630,6670,6670,6670,6670,0
20250219,182400,39520408630,6670,6670,6670,6670,0
20250219,182300,39520408630,6670,6670,6670,6670,0
20250219,182200,39520408630,6670,6670,6670,6670,0
20250219,182100,39520408630,6670,6670,6670,6670,0
20250219,182000,39520408630,6670,6670,6670,6670,0
20250219,181900,39520408630,6670,6670,6670,6670,0
20250219,181800,39520408630,6670,6670,6670,6670,0
20250219,181700,39520408630,6670,6670,6670,6670,0
20250219,181600,39520408630,6670,6670,6670,6670,0
20250219,181500,39520408630,6670,6670,6670,6670,0
20250219,181400,39520408630,6670,6670,6670,6670,0
20250219,181300,39520408630,6670,6670,6670,6670,0
20250219,181200,39520408630,6670,6670,6670,6670,0
20250219,181100,39520408630,6670,6670,6670,6670,0
20250219,181000,39520408630,6670,6670,6670,6670,0
20250219,180900,39520408630,6670,6670,6670,6670,0
20250219,180800,39520408630,6670,6670,6670,6670,0
20250219,180700,39520408630,6670,6670,6670,6670,0
20250219,180600,39520408630,6670,6670,6670,6670,0
20250219,180500,39520408630,6670,6670,6670,6670,0
20250219,180400,39520408630,6670,6670,6670,6670,0
20250219,180300,39520408630,6670,6670,6670,6670,0
20250219,180200,39520408630,6670,6670,6670,6670,0
20250219,180100,39520408630,6670,6670,6670,6670,0
20250219,180000,39520408630,6670,6670,6670,6670,0
20250219,175900,39520408630,6670,6670,6670,6670,36241
20250219,175800,39520408630,6670,6670,6670,6670,0
20250219,175700,39520408630,6670,6670,6670,6670,0
20250219,175600,39520408630,6670,6670,6670,6670,0
20250219,175500,39520408630,6670,6670,6670,6670,0
20250219,175400,39520408630,6670,6670,6670,6670,0
20250219,175300,39520408630,6670,6670,6670,6670,0
20250219,175200,39520408630,6670,6670,6670,6670,0
20250219,175100,39520408630,6670,6670,6670,6670,0
20250219,175000,39520408630,6670,6670,6670,6670,0
20250219,174900,39520408630,6670,6670,6670,6670,0
20250219,174800,39520408630,6670,6670,6670,6670,0
20250219,174700,39520408630,6670,6670,6670,6670,0
20250219,174600,39520408630,6670,6670,6670,6670,0
20250219,174500,39520408630,6670,6670,6670,6670,0
20250219,174400,39520408630,6670,6670,6670,6670,0
20250219,174300,39520408630,6670,6670,6670,6670,0
20250219,174200,39520408630,6670,6670,6670,6670,0
20250219,174100,39520408630,6670,6670,6670,6670,0
20250219,174000,39520408630,6670,6670,6670,6670,0
20250219,173900,39520408630,6670,6670,6670,6670,0
20250219,173800,39520408630,6670,6670,6670,6670,0
20250219,173700,39520408630,6670,6670,6670,6670,0
20250219,173600,39520408630,6670,6670,6670,6670,0
20250219,173500,39520408630,6670,6670,6670,6670,0
20250219,173400,39520408630,6670,6670,6670,6670,0
20250219,173300,39520408630,6670,6670,6670,6670,0
20250219,173200,39520408630,6670,6670,6670,6670,0
20250219,173100,39520408630,6670,6670,6670,6670,0
20250219,173000,39520408630,6670,6670,6670,6670,0
20250219,172900,39520408630,6670,6670,6670,6670,36241
20250219,172800,39520408630,6670,6670,6670,6670,0
20250219,172700,39520408630,6670,6670,6670,6670,0
20250219,172600,39520408630,6670,6670,6670,6670,0
20250219,172500,39520408630,6670,6670,6670,6670,0
20250219,172400,39520408630,6670,6670,6670,6670,0
20250219,172300,39520408630,6670,6670,6670,6670,0
20250219,172200,39520408630,6670,6670,6670,6670,0
20250219,172100,39520408630,6670,6670,6670,6670,0
20250219,172000,39520408630,6670,6670,6670,6670,0
20250219,171900,39520408630,6670,6670,6670,6670,0
20250219,171800,39520408630,6670,6670,6670,6670,0
20250219,171700,39520408630,6670,6670,6670,6670,0
20250219,171600,39520408630,6670,6670,6670,6670,0
20250219,171500,39520408630,6670,6670,6670,6670,0
20250219,171400,39520408630,6670,6670,6670,6670,0
20250219,171300,39520408630,6670,6670,6670,6670,0
20250219,171200,39520408630,6670,6670,6670,6670,0
20250219,171100,39520408630,6670,6670,6670,6670,0
20250219,171000,39520408630,6670,6670,6670,6670,0
20250219,170900,39520408630,6670,6670,6670,6670,0
20250219,170800,39520408630,6670,6670,6670,6670,0
20250219,170700,39520408630,6670,6670,6670,6670,0
20250219,170600,39520408630,6670,6670,6670,6670,0
20250219,170500,39520408630,6670,6670,6670,6670,0
20250219,170400,39520408630,6670,6670,6670,6670,0
20250219,170300,39520408630,6670,6670,6670,6670,0
20250219,170200,39520408630,6670,6670,6670,6670,0
20250219,170100,39520408630,6670,6670,6670,6670,0
20250219,170000,39520408630,6670,6670,6670,6670,0
20250219,165900,39520408630,6670,6670,6670,6670,36241
20250219,165800,39520408630,6670,6670,6670,6670,0
20250219,165700,39520408630,6670,6670,6670,6670,0
20250219,165600,39520408630,6670,6670,6670,6670,0
20250219,165500,39520408630,6670,6670,6670,6670,0
20250219,165400,39520408630,6670,6670,6670,6670,0
20250219,165300,39520408630,6670,6670,6670,6670,0
20250219,165200,39520408630,6670,6670,6670,6670,0
20250219,165100,39520408630,6670,6670,6670,6670,0
20250219,165000,39520408630,6670,6670,6670,6670,0
20250219,164900,39520408630,6670,6670,6670,6670,0
20250219,164800,39520408630,6670,6670,6670,6670,0
20250219,164700,39520408630,6670,6670,6670,6670,0
20250219,164600,39520408630,6670,6670,6670,6670,0
20250219,164500,39520408630,6670,6670,6670,6670,0
20250219,164400,39520408630,6670,6670,6670,6670,0
20250219,164300,39520408630,6670,6670,6670,6670,0
20250219,164200,39520408630,6670,6670,6670,6670,0
20250219,164100,39520408630,6670,6670,6670,6670,0
20250219,164000,39520408630,6670,6670,6670,6670,0
20250219,163900,39520408630,6670,6670,6670,6670,0
20250219,163800,39520408630,6670,6670,6670,6670,0
20250219,163700,39520408630,6670,6670,6670,6670,0
20250219,163600,39520408630,6670,6670,6670,6670,0
20250219,163500,39520408630,6670,6670,6670,6670,0
20250219,163400,39520408630,6670,6670,6670,6670,0
20250219,163300,39520408630,6670,6670,6670,6670,0
20250219,163200,39520408630,6670,6670,6670,6670,0
20250219,163100,39520408630,6670,6670,6670,6670,0
20250219,163000,39520408630,6670,6670,6670,6670,0
20250219,162900,39520408630,6670,6670,6670,6670,36241
20250219,162800,39520408630,6670,6670,6670,6670,0
20250219,162700,39520408630,6670,6670,6670,6670,0
20250219,162600,39520408630,6670,6670,6670,6670,0
20250219,162500,39520408630,6670,6670,6670,6670,0
20250219,162400,39520408630,6670,6670,6670,6670,0
20250219,162300,39520408630,6670,6670,6670,6670,0
20250219,162200,39520408630,6670,6670,6670,6670,0
20250219,162100,39520408630,6670,6670,6670,6670,0
20250219,162000,39520408630,6670,6670,6670,6670,0
20250219,161900,39520408630,6670,6670,6670,6670,0
20250219,161800,39520408630,6670,6670,6670,6670,0
20250219,161700,39520408630,6670,6670,6670,6670,0
20250219,161600,39520408630,6670,6670,6670,6670,0
20250219,161500,39520408630,6670,6670,6670,6670,0
20250219,161400,39520408630,6670,6670,6670,6670,0
20250219,161300,39520408630,6670,6670,6670,6670,0
20250219,161200,39520408630,6670,6670,6670,6670,0
20250219,161100,39520408630,6670,6670,6670,6670,0
20250219,161000,39520408630,6670,6670,6670,6670,0
20250219,160900,39520408630,6670,6670,6670,6670,0
20250219,160800,39520408630,6670,6670,6670,6670,0
20250219,160700,39520408630,6670,6670,6670,6670,0
20250219,160600,39520408630,6670,6670,6670,6670,0
20250219,160500,39520408630,6670,6670,6670,6670,0
20250219,160400,39520408630,6670,6670,6670,6670,0
20250219,160300,39520408630,6670,6670,6670,6670,0
20250219,160200,39520408630,6670,6670,6670,6670,0
20250219,160100,39520408630,6670,6670,6670,6670,0
20250219,160000,39520408630,6670,6670,6670,6670,0
20250219,155900,39520408630,6670,6670,6670,6670,36241
20250219,155800,39520408630,6670,6670,6670,6670,0
20250219,155700,39520408630,6670,6670,6670,6670,0
20250219,155600,39520408630,6670,6670,6670,6670,0
20250219,155500,39520408630,6670,6670,6670,6670,0
20250219,155400,39520408630,6670,6670,6670,6670,0
20250219,155300,39520408630,6670,6670,6670,6670,0
20250219,155200,39520408630,6670,6670,6670,6670,0
20250219,155100,39520408630,6670,6670,6670,6670,0
20250219,155000,39520408630,6670,6670,6670,6670,0
20250219,154900,39520408630,6670,6670,6670,6670,0
20250219,154800,39520408630,6670,6670,6670,6670,0
20250219,154700,39520408630,6670,6670,6670,6670,0
20250219,154600,39520408630,6670,6670,6670,6670,0
20250219,154500,39520408630,6670,6670,6670,6670,0
20250219,154400,39520408630,6670,6670,6670,6670,0
20250219,154300,39520408630,6670,6670,6670,6670,0
20250219,154200,39520408630,6670,6670,6670,6670,0
20250219,154100,39520408630,6670,6670,6670,6670,0
20250219,154000,39520408630,6670,6670,6670,6670,0
20250219,153900,39520408630,6670,6670,6670,6670,0
20250219,153800,39520408630,6670,6670,6670,6670,0
20250219,153700,39520408630,6670,6670,6670,6670,0
20250219,153600,39520408630,6670,6670,6670,6670,0
20250219,153500,39520408630,6670,6670,6670,6670,0
20250219,153400,39520408630,6670,6670,6670,6670,0
20250219,153300,39520408630,6670,6670,6670,6670,0
20250219,153200,39520408630,6670,6670,6670,6670,0
20250219,153100,39520408630,6670,6670,6670,6670,0
20250219,153000,39520408630,6670,6670,6670,6670,36241
20250219,152900,39278681160,6700,6700,6700,6700,0
20250219,152800,39278681160,6700,6700,6700,6700,0
20250219,152700,39278681160,6700,6700,6700,6700,0
20250219,152600,39278681160,6700,6700,6700,6700,0
20250219,152500,39278681160,6700,6700,6700,6700,0
20250219,152400,39278681160,6700,6700,6700,6700,0
20250219,152300,39278681160,6700,6700,6700,6700,0
20250219,152200,39278681160,6700,6700,6700,6700,0
20250219,152100,39278681160,6700,6700,6700,6700,0
20250219,152000,39278681160,6700,6700,6700,6700,0
20250219,151900,39278681160,6700,6720,6730,6690,18629
20250219,151800,39153651590,6720,6720,6720,6690,16482
20250219,151700,39043056600,6720,6650,6720,6640,22198
20250219,151600,38894616610,6630,6650,6650,6630,3695
20250219,151500,38870093920,6650,6650,6650,6630,3228
20250219,151400,38848662680,6650,6650,6660,6640,4163
20250219,151300,38821008620,6650,6640,6650,6640,2923
20250219,151200,38801581730,6640,6650,6650,6620,12018
20250219,151100,38721903610,6650,6670,6680,6650,2986
20250219,151000,38702001150,6670,6670,6680,6660,2368
20250219,150900,38686205100,6660,6680,6690,6660,3412
20250219,150800,38663448960,6680,6680,6680,6670,3323
20250219,150700,38641272470,6670,6670,6690,6660,4804
20250219,150600,38609217020,6680,6690,6690,6670,4363
20250219,150500,38580069170,6690,6710,6720,6680,4013
20250219,150400,38553184020,6710,6720,6730,6700,7318
20250219,150300,38504068250,6710,6710,6720,6680,5639
20250219,150200,38466255850,6710,6700,6710,6670,6487
20250219,150100,38422849180,6710,6710,6720,6710,2757
20250219,150000,38404347150,6710,6700,6720,6680,4408
20250219,145900,38374797100,6700,6660,6700,6640,2553
20250219,145800,38357749800,6660,6600,6660,6600,8499
20250219,145700,38301455620,6600,6600,6610,6600,1108
20250219,145600,38294136240,6600,6610,6620,6600,5563
20250219,145500,38257376100,6610,6600,6610,6600,2111
20250219,145400,38243439390,6610,6600,6610,6590,1854
20250219,145300,38231202980,6600,6620,6620,6600,2824
20250219,145200,38212556880,6620,6610,6620,6600,484
20250219,145100,38209358340,6600,6620,6620,6600,6369
20250219,145000,38167299550,6620,6610,6630,6610,2889
20250219,144900,38148179400,6630,6630,6640,6620,3366
20250219,144800,38125891330,6620,6640,6640,6620,3216
20250219,144700,38104566120,6640,6650,6650,6640,528
20250219,144600,38101059070,6640,6650,6650,6640,383
20250219,144500,38098514880,6650,6650,6660,6650,1147
20250219,144400,38090884250,6650,6660,6660,6650,617
20250219,144300,38086779180,6650,6640,6670,6640,190
20250219,144200,38085513650,6640,6680,6690,6640,1461
20250219,144100,38075794230,6680,6650,6680,6650,770
20250219,144000,38070652430,6650,6680,6680,6640,730
20250219,143900,38065786080,6690,6650,6690,6640,1644
20250219,143800,38054825040,6660,6670,6670,6640,801
20250219,143700,38049497910,6660,6670,6680,6630,1185
20250219,143600,38041621310,6680,6660,6680,6660,1440
20250219,143500,38032024850,6660,6650,6660,6640,1094
20250219,143400,38024750350,6650,6630,6650,6630,913
20250219,143300,38018686690,6640,6640,6640,6630,271
20250219,143200,38016888450,6640,6630,6650,6630,214
20250219,143100,38015468580,6650,6650,6660,6630,1067
20250219,143000,38008375350,6640,6580,6640,6580,5499
20250219,142900,37972025230,6580,6610,6620,6580,2774
20250219,142800,37953730310,6610,6630,6630,6610,11703
20250219,142700,37876270850,6630,6620,6630,6620,3915
20250219,142600,37850348640,6620,6620,6630,6610,2986
20250219,142500,37830600530,6610,6630,6630,6600,2098
20250219,142400,37816746030,6630,6610,6630,6610,1100
20250219,142300,37809470950,6610,6650,6650,6600,13563
20250219,142200,37719629970,6650,6660,6660,6640,2432
20250219,142100,37703456710,6660,6660,6660,6650,821
20250219,142000,37697993950,6650,6660,6660,6650,922
20250219,141900,37691860130,6650,6690,6690,6650,864
20250219,141800,37686107010,6690,6690,6690,6690,319
20250219,141700,37683972900,6690,6680,6690,6660,348
20250219,141600,37681646950,6680,6670,6680,6660,613
20250219,141500,37677560070,6660,6650,6660,6650,842
20250219,141400,37671958770,6650,6670,6670,6650,920
20250219,141300,37665840530,6670,6670,6670,6670,75
20250219,141200,37665340280,6640,6670,6680,6640,5390
20250219,141100,37629525090,6670,6670,6680,6650,4551
20250219,141000,37599252330,6680,6670,6680,6650,194
20250219,140900,37597961510,6650,6670,6670,6650,1050
20250219,140800,37590968420,6670,6700,6700,6670,166
20250219,140700,37589859800,6700,6690,6710,6680,132
20250219,140600,37588977430,6680,6690,6720,6680,6022
20250219,140500,37548674580,6690,6690,6690,6680,2071
20250219,140400,37534821780,6690,6670,6690,6660,2037
20250219,140300,37521206990,6670,6660,6670,6650,1775
20250219,140200,37509379500,6660,6650,6660,6650,938
20250219,140100,37503140620,6650,6650,6660,6630,4283
20250219,140000,37474739600,6650,6650,6660,6640,3524
20250219,135900,37451319240,6650,6670,6670,6640,962
20250219,135800,37444925590,6650,6650,6650,6640,140
20250219,135700,37443995390,6650,6670,6670,6630,256
20250219,135600,37442294160,6630,6660,6690,6630,5459
20250219,135500,37405915260,6640,6660,6660,6640,2001
20250219,135400,37392610160,6660,6680,6690,6650,5376
20250219,135300,37356799860,6680,6670,6690,6670,2439
20250219,135200,37340504190,6680,6640,6680,6640,3074
20250219,135100,37320017920,6640,6640,6660,6630,2206
20250219,135000,37305364960,6660,6620,6670,6610,7403
20250219,134900,37256307990,6620,6640,6640,6600,5414
20250219,134800,37220508510,6640,6660,6660,6640,461
20250219,134700,37217447410,6640,6660,6660,6640,1395
20250219,134600,37208163310,6660,6700,6700,6660,2585
20250219,134500,37190883330,6700,6640,6700,6640,12024
20250219,134400,37110842990,6640,6610,6660,6590,14541
20250219,134300,37014373470,6590,6660,6660,6590,16167
20250219,134200,36907425230,6660,6650,6670,6630,6709
20250219,134100,36862828200,6650,6680,6680,6650,2090
20250219,134000,36848923050,6670,6650,6680,6640,15088
20250219,133900,36748421150,6650,6660,6680,6640,7748
20250219,133800,36696857840,6660,6630,6690,6630,7047
20250219,133700,36650017620,6630,6680,6680,6620,18717
20250219,133600,36525638930,6660,6750,6750,6660,25764
20250219,133500,36352926750,6740,6760,6760,6730,2186
20250219,133400,36338193270,6740,6780,6780,6730,17878
20250219,133300,36217527610,6780,6810,6810,6780,2406
20250219,133200,36201190440,6820,6800,6820,6800,3250
20250219,133100,36179079720,6810,6810,6810,6790,1507
20250219,133000,36168828690,6790,6810,6820,6790,3295
20250219,132900,36146407600,6820,6820,6820,6810,685
20250219,132800,36141738160,6810,6800,6820,6800,2008
20250219,132700,36128061060,6810,6790,6810,6780,2732
20250219,132600,36109506840,6800,6790,6800,6790,1072
20250219,132500,36102224830,6790,6820,6820,6790,2000
20250219,132400,36088622410,6820,6830,6830,6810,1265
20250219,132300,36079998740,6820,6830,6830,6820,197
20250219,132200,36078653820,6830,6820,6830,6820,926
20250219,132100,36072338420,6820,6810,6820,6800,1570
20250219,132000,36061651390,6800,6810,6810,6800,680
20250219,131900,36057025760,6810,6800,6810,6800,2314
20250219,131800,36041290420,6800,6820,6820,6800,1657
20250219,131700,36030006200,6820,6820,6820,6810,986
20250219,131600,36023289460,6820,6820,6830,6810,324
20250219,131500,36021080050,6820,6850,6850,6820,1347
20250219,131400,36011892300,6830,6840,6850,6820,2073
20250219,131300,35997727950,6840,6840,6840,6820,291
20250219,131200,35995738220,6840,6820,6840,6820,819
20250219,131100,35990143230,6820,6790,6820,6790,564
20250219,131000,35986309760,6790,6800,6810,6790,1464
20250219,130900,35976357750,6800,6820,6820,6800,433
20250219,130800,35973410180,6830,6820,6830,6820,697
20250219,130700,35968650290,6800,6800,6810,6790,2148
20250219,130600,35954063340,6800,6810,6820,6780,9534
20250219,130500,35889252170,6820,6810,6830,6810,262
20250219,130400,35887465950,6810,6820,6820,6810,819
20250219,130300,35881886420,6820,6840,6840,6820,394
20250219,130200,35879198000,6840,6810,6840,6810,2295
20250219,130100,35863529190,6810,6830,6830,6810,1113
20250219,130000,35855941400,6830,6820,6840,6820,3062
20250219,125900,35835008370,6820,6820,6820,6820,389
20250219,125800,35832355390,6820,6830,6840,6820,2960
20250219,125700,35812138610,6830,6840,6850,6830,5835
20250219,125600,35772250000,6840,6820,6860,6810,5030
20250219,125500,35737824670,6810,6790,6820,6790,3727
20250219,125400,35712472820,6790,6770,6790,6750,3097
20250219,125300,35691502060,6760,6770,6780,6760,2107
20250219,125200,35677249150,6760,6760,6760,6760,959
20250219,125100,35670766310,6760,6770,6780,6760,1989
20250219,125000,35657318760,6770,6780,6780,6770,126
20250219,124900,35656464540,6780,6780,6780,6770,266
20250219,124800,35654661070,6780,6760,6790,6750,2338
20250219,124700,35638836930,6760,6770,6770,6760,2062
20250219,124600,35624896870,6770,6780,6780,6760,2852
20250219,124500,35605601620,6780,6770,6780,6760,837
20250219,124400,35599937170,6770,6780,6780,6770,2277
20250219,124300,35584514830,6780,6780,6780,6770,2215
20250219,124200,35569504700,6770,6770,6780,6770,1778
20250219,124100,35557466200,6770,6780,6780,6770,1390
20250219,124000,35548050690,6790,6780,6800,6780,4880
20250219,123900,35514941930,6780,6770,6790,6770,2914
20250219,123800,35495198290,6770,6790,6790,6770,2535
20250219,123700,35478005930,6800,6820,6820,6800,598
20250219,123600,35473938650,6810,6800,6860,6800,4531
20250219,123500,35442989270,6790,6780,6790,6770,6892
20250219,123400,35396293000,6770,6750,6770,6740,2987
20250219,123300,35376125220,6750,6750,6750,6740,3318
20250219,123200,35353753060,6750,6770,6770,6750,2199
20250219,123100,35338899190,6770,6780,6780,6770,607
20250219,123000,35334789690,6770,6760,6770,6750,2768
20250219,122900,35316092730,6760,6750,6770,6750,7773
20250219,122800,35263599600,6750,6770,6780,6750,3676
20250219,122700,35238737920,6770,6770,6780,6760,4372
20250219,122600,35209139700,6760,6780,6780,6760,4941
20250219,122500,35175713020,6780,6800,6800,6770,2070
20250219,122400,35161672270,6800,6790,6800,6790,1267
20250219,122300,35153065460,6790,6770,6790,6770,1361
20250219,122200,35143840180,6770,6770,6780,6750,2196
20250219,122100,35128988570,6770,6810,6810,6750,4090
20250219,122000,35101239520,6810,6830,6840,6810,3664
20250219,121900,35076246120,6830,6810,6830,6800,3819
20250219,121800,35050199710,6810,6800,6810,6790,2558
20250219,121700,35032807170,6790,6760,6790,6760,4380
20250219,121600,35003139750,6760,6780,6790,6750,12795
20250219,121500,34916618900,6780,6780,6820,6730,22272
20250219,121400,34766044930,6790,6810,6820,6790,24564
20250219,121300,34598899740,6820,6840,6850,6810,14137
20250219,121200,34502459380,6840,6870,6870,6840,11322
20250219,121100,34424836660,6870,6880,6880,6870,5343
20250219,121000,34388117270,6880,6880,6890,6870,2079
20250219,120900,34373813830,6880,6890,6890,6870,2410
20250219,120800,34357235370,6870,6900,6900,6870,6934
20250219,120700,34309519520,6900,6920,6930,6890,21559
20250219,120600,34160743540,6920,6960,6960,6920,10835
20250219,120500,34085665460,6960,6970,6990,6950,4838
20250219,120400,34051966770,6980,6980,6990,6970,5284
20250219,120300,34015116520,6970,6950,6990,6950,2799
20250219,120200,33995600350,6980,6960,6980,6950,2561
20250219,120100,33977776850,6950,6930,6980,6930,5345
20250219,120000,33940593170,6960,6970,6970,6930,7091
20250219,115900,33891344390,6950,6980,6990,6920,7094
20250219,115800,33841999080,6990,7020,7020,6980,10906
20250219,115700,33765628730,7010,7010,7020,6990,2308
20250219,115600,33749447860,6990,7010,7020,6980,7303
20250219,115500,33698337450,7020,7080,7080,7010,19322
20250219,115400,33562326570,7070,6970,7090,6960,29987
20250219,115300,33351300810,6960,6980,7000,6940,9960
20250219,115200,33281871670,7000,6950,7000,6930,3514
20250219,115100,33257384550,6930,6920,6950,6910,3797
20250219,115000,33231112450,6910,6930,6930,6900,6307
20250219,114900,33187537970,6910,6990,7000,6900,13453
20250219,114800,33093970100,7000,7010,7010,6990,6085
20250219,114700,33051382710,7000,7000,7020,6990,6739
20250219,114600,33004112020,7010,7010,7010,6990,6833
20250219,114500,32956271890,7000,6990,7040,6990,19516
20250219,114400,32819482960,7000,6960,7000,6960,11330
20250219,114300,32740428470,6970,6940,6970,6930,3824
20250219,114200,32713831690,6930,6940,6950,6930,2668
20250219,114100,32695302350,6940,6910,6940,6880,5645
20250219,114000,32656353360,6910,6910,6930,6900,13290
20250219,113900,32564540360,6930,6920,6930,6910,1805
20250219,113800,32552049900,6930,6930,6950,6920,5507
20250219,113700,32513883140,6940,6950,6950,6930,5241
20250219,113600,32477536560,6930,6940,6970,6930,7989
20250219,113500,32421973650,6960,6930,6960,6920,5576
20250219,113400,32383254010,6940,6920,6940,6910,3679
20250219,113300,32357773640,6910,6920,6930,6910,3457
20250219,113200,32333852840,6930,6910,6930,6900,3498
20250219,113100,32309669230,6900,6880,6910,6880,2155
20250219,113000,32294799670,6900,6890,6920,6870,9386
20250219,112900,32230182300,6890,6870,6890,6870,2355
20250219,112800,32213983850,6880,6900,6900,6870,2286
20250219,112700,32198252700,6890,6860,6900,6850,5605
20250219,112600,32159663790,6850,6880,6880,6850,15968
20250219,112500,32050156240,6870,6870,6910,6860,8381
20250219,112400,31992488880,6860,6930,6930,6850,20577
20250219,112300,31851008270,6920,6940,6950,6910,9434
20250219,112200,31785728370,6930,6930,6950,6920,862
20250219,112100,31779749470,6950,6950,6960,6920,10388
20250219,112000,31707734450,6940,6970,6980,6930,4220
20250219,111900,31678444300,6970,6990,6990,6890,18760
20250219,111800,31548357650,6980,6990,6990,6900,24495
20250219,111700,31378493490,6990,7060,7060,6950,24327
20250219,111600,31208215730,7060,7030,7100,7020,29837
20250219,111500,30997427160,7040,6970,7080,6960,41123
20250219,111400,30708430060,6960,6960,6970,6960,4663
20250219,111300,30675975370,6960,6960,6970,6950,3835
20250219,111200,30649272630,6960,6970,6970,6940,3301
20250219,111100,30626316830,6960,6920,6960,6910,3619
20250219,111000,30601188680,6910,6920,6920,6900,2978
20250219,110900,30580599510,6910,6900,6930,6880,19757
20250219,110800,30444370410,6910,6930,6940,6900,14573
20250219,110700,30343576120,6930,6980,6980,6930,11102
20250219,110600,30266443970,6970,6980,6990,6970,4777
20250219,110500,30233101430,6990,6970,6990,6950,19364
20250219,110400,30098396270,6960,6980,7000,6960,4194
20250219,110300,30069155700,6970,7000,7000,6960,4642
20250219,110200,30036818680,7000,6980,7000,6950,11660
20250219,110100,29955683470,6970,6990,6990,6970,5126
20250219,110000,29919892530,6970,7030,7040,6960,10430
20250219,105900,29846914150,7050,6960,7090,6960,30026
20250219,105800,29635318730,6970,7000,7000,6950,14257
20250219,105700,29535980350,7000,7000,7020,6970,14751
20250219,105600,29432849360,7010,7010,7040,6990,10430
20250219,105500,29359763130,7050,6960,7100,6960,32690
20250219,105400,29129581030,6960,6970,6970,6950,4419
20250219,105300,29098829620,6960,6940,6990,6930,8964
20250219,105200,29036309510,6930,6980,6990,6900,25500
20250219,105100,28859524740,6980,7100,7110,6940,43593
20250219,105000,28554065070,7100,7140,7190,7040,70153
20250219,104900,28052701710,7150,7010,7160,6990,42871
20250219,104800,27749839130,7010,6950,7010,6940,18286
20250219,104700,27622164640,6950,6940,6970,6920,26002
20250219,104600,27441617120,6940,6900,6950,6890,21588
20250219,104500,27292126290,6900,6880,6910,6870,17647
20250219,104400,27170479000,6870,6860,6900,6860,20771
20250219,104300,27027653660,6850,6870,6910,6820,51066
20250219,104200,26677827710,6880,6960,7000,6870,74542
20250219,104100,26162433350,6960,7140,7160,6930,99633
20250219,104000,25463102290,7150,7250,7280,7090,123267
20250219,103900,24577719900,7250,7200,7260,7140,73541
20250219,103800,24048315530,7210,7230,7300,7120,168562
20250219,103700,22827182790,7230,7180,7250,7170,149343
20250219,103600,21750717320,7170,7150,7190,7110,107052
20250219,103500,20984519650,7140,7060,7150,7060,87182
20250219,103400,20363922820,7070,7040,7070,7020,19330
20250219,103300,20227781900,7030,6990,7050,6920,40392
20250219,103200,19945933480,6970,7030,7050,6960,31389
20250219,103100,19725837490,7030,7070,7070,6990,44698
20250219,103000,19411828780,7070,7080,7090,7050,17406
20250219,102900,19288646110,7090,7060,7100,7050,16194
20250219,102800,19174065160,7080,7110,7110,7050,31193
20250219,102700,18952872950,7100,7110,7110,7080,39791
20250219,102600,18670198660,7100,7090,7110,6980,64777
20250219,102500,18214272170,7080,7090,7100,7070,35599
20250219,102400,17961846790,7100,7090,7110,7080,49076
20250219,102300,17613636140,7100,7070,7110,7070,48524
20250219,102200,17269392890,7080,7020,7090,7020,38960
20250219,102100,16994215090,7050,7080,7090,7020,57213
20250219,102000,16591041240,7080,7070,7120,7060,52165
20250219,101900,16220884720,7070,7090,7120,7070,88932
20250219,101800,15589810630,7090,7050,7090,7030,70980
20250219,101700,15087795730,7060,7080,7100,7010,82526
20250219,101600,14504742350,7090,7030,7100,7020,173491
20250219,101500,13277358870,7030,6930,7050,6910,63259
20250219,101400,12834565410,6960,6880,6990,6850,48695
20250219,101300,12498102680,6900,7050,7070,6840,102875
20250219,101200,11780065100,7050,6840,7090,6840,157901
20250219,101100,10670097860,6850,6880,6890,6840,5169
20250219,101000,10634680040,6880,6880,6900,6830,10491
20250219,100900,10562643100,6890,6910,6910,6870,11071
20250219,100800,10486379240,6910,6860,6920,6810,18882
20250219,100700,10356927870,6830,6880,6890,6830,13404
20250219,100600,10264921810,6880,6870,6900,6810,20075
20250219,100500,10127405530,6870,6830,6970,6810,40998
20250219,100400,9845236450,6830,6900,6910,6760,87438
20250219,100300,9249852320,6900,6940,7050,6840,246782
20250219,100200,7533682590,6870,6870,6870,6870,0
20250219,100100,7533682590,6870,6870,6870,6870,0
20250219,100000,7533682590,6870,6730,6870,6730,62567
20250219,095900,7106844870,6730,6720,6730,6700,3055
20250219,095800,7086313330,6720,6700,6730,6680,5752
20250219,095700,7047794310,6700,6740,6750,6700,6542
20250219,095600,7003857750,6720,6740,6760,6700,6700
20250219,095500,6958870260,6740,6780,6780,6740,6705
20250219,095400,6913578640,6770,6740,6780,6740,2332
20250219,095300,6897823430,6740,6760,6770,6740,5227
20250219,095200,6862472550,6770,6780,6780,6750,8361
20250219,095100,6805898890,6770,6750,6780,6750,8006
20250219,095000,6751702020,6760,6770,6770,6750,7582
20250219,094900,6700447810,6770,6700,6780,6700,12174
20250219,094800,6618266100,6700,6690,6720,6680,5075
20250219,094700,6584317100,6690,6700,6700,6680,1363
20250219,094600,6575192960,6700,6720,6720,6670,5050
20250219,094500,6541393630,6680,6660,6720,6660,3824
20250219,094400,6515823700,6660,6690,6690,6660,7309
20250219,094300,6467046740,6680,6700,6720,6680,4060
20250219,094200,6439889140,6690,6700,6730,6680,1978
20250219,094100,6426623820,6730,6740,6760,6660,7489
20250219,094000,6376262080,6740,6750,6760,6700,8289
20250219,093900,6320468630,6760,6630,6770,6630,11504
20250219,093800,6243101040,6640,6650,6660,6630,7959
20250219,093700,6190261340,6660,6650,6680,6640,4691
20250219,093600,6159058160,6650,6690,6690,6640,16977
20250219,093500,6045882460,6690,6750,6750,6690,8275
20250219,093400,5990324040,6750,6770,6770,6720,10041
20250219,093300,5922599650,6770,6680,6780,6680,11579
20250219,093200,5844706380,6680,6660,6710,6660,8355
20250219,093100,5788886720,6660,6680,6700,6650,12993
20250219,093000,5702254630,6680,6790,6810,6660,23328
20250219,092900,5545060250,6790,6740,6800,6740,18799
20250219,092800,5417534240,6740,6710,6750,6710,6499
20250219,092700,5373774610,6710,6750,6780,6690,24834
20250219,092600,5207067030,6780,6790,6800,6730,18267
20250219,092500,5083404600,6780,6810,6820,6770,14727
20250219,092400,4983331690,6810,6860,6870,6780,28865
20250219,092300,4786373760,6860,6750,6870,6670,72758
20250219,092200,4290655170,6750,6620,6770,6620,41168
20250219,092100,4014780160,6610,6710,6710,6610,31894
20250219,092000,3802288690,6700,6680,6720,6680,18243
20250219,091900,3680141110,6680,6730,6740,6630,27278
20250219,091800,3497926400,6700,6720,6760,6680,35952
20250219,091700,3256273520,6720,6710,6850,6700,64499
20250219,091600,2819536120,6710,6630,6760,6610,58059
20250219,091500,2431471970,6630,6600,6660,6560,47892
20250219,091400,2114342900,6600,6520,6620,6520,67714
20250219,091300,1669051660,6520,6490,6540,6480,26388
20250219,091200,1497182470,6490,6480,6510,6450,37448
20250219,091100,1254453750,6480,6450,6480,6430,11229
20250219,091000,1181880930,6440,6460,6480,6410,42044
20250219,090900,910895950,6480,6460,6490,6450,23387
20250219,090800,759517500,6450,6350,6490,6340,45251
20250219,090700,468210960,6340,6340,6350,6320,9106
20250219,090600,410539830,6340,6300,6370,6300,10753
20250219,090500,342333860,6310,6320,6330,6300,3744
20250219,090400,318693920,6320,6320,6340,6310,6801
20250219,090300,275711400,6310,6280,6310,6280,7416
20250219,090200,229006940,6270,6290,6290,6270,3702
20250219,090100,205742400,6280,6250,6310,6250,9741
20250219,090000,144490870,6250,6250,6350,6250,20019