KissMeData/122870/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202300,12926477400,53200,53200,53200,53200,4929
20250219,202200,12926477400,53200,53200,53200,53200,0
20250219,202100,12926477400,53200,53200,53200,53200,0
20250219,202000,12926477400,53200,53200,53200,53200,0
20250219,201900,12926477400,53200,53200,53200,53200,0
20250219,201800,12926477400,53200,53200,53200,53200,0
20250219,201700,12926477400,53200,53200,53200,53200,0
20250219,201600,12926477400,53200,53200,53200,53200,0
20250219,201500,12926477400,53200,53200,53200,53200,0
20250219,201400,12926477400,53200,53200,53200,53200,0
20250219,201300,12926477400,53200,53200,53200,53200,0
20250219,201200,12926477400,53200,53200,53200,53200,0
20250219,201100,12926477400,53200,53200,53200,53200,0
20250219,201000,12926477400,53200,53200,53200,53200,0
20250219,200900,12926477400,53200,53200,53200,53200,0
20250219,200800,12926477400,53200,53200,53200,53200,0
20250219,200700,12926477400,53200,53200,53200,53200,0
20250219,200600,12926477400,53200,53200,53200,53200,0
20250219,200500,12926477400,53200,53200,53200,53200,0
20250219,200400,12926477400,53200,53200,53200,53200,0
20250219,200300,12926477400,53200,53200,53200,53200,0
20250219,200200,12926477400,53200,53200,53200,53200,0
20250219,200100,12926477400,53200,53200,53200,53200,0
20250219,200000,12926477400,53200,53200,53200,53200,0
20250219,195900,12926477400,53200,53200,53200,53200,0
20250219,195800,12926477400,53200,53200,53200,53200,0
20250219,195700,12926477400,53200,53200,53200,53200,0
20250219,195600,12926477400,53200,53200,53200,53200,0
20250219,195500,12926477400,53200,53200,53200,53200,0
20250219,195400,12926477400,53200,53200,53200,53200,0
20250219,195300,12926477400,53200,53200,53200,53200,4929
20250219,195200,12926477400,53200,53200,53200,53200,0
20250219,195100,12926477400,53200,53200,53200,53200,0
20250219,195000,12926477400,53200,53200,53200,53200,0
20250219,194900,12926477400,53200,53200,53200,53200,0
20250219,194800,12926477400,53200,53200,53200,53200,0
20250219,194700,12926477400,53200,53200,53200,53200,0
20250219,194600,12926477400,53200,53200,53200,53200,0
20250219,194500,12926477400,53200,53200,53200,53200,0
20250219,194400,12926477400,53200,53200,53200,53200,0
20250219,194300,12926477400,53200,53200,53200,53200,0
20250219,194200,12926477400,53200,53200,53200,53200,0
20250219,194100,12926477400,53200,53200,53200,53200,0
20250219,194000,12926477400,53200,53200,53200,53200,0
20250219,193900,12926477400,53200,53200,53200,53200,0
20250219,193800,12926477400,53200,53200,53200,53200,0
20250219,193700,12926477400,53200,53200,53200,53200,0
20250219,193600,12926477400,53200,53200,53200,53200,0
20250219,193500,12926477400,53200,53200,53200,53200,0
20250219,193400,12926477400,53200,53200,53200,53200,0
20250219,193300,12926477400,53200,53200,53200,53200,0
20250219,193200,12926477400,53200,53200,53200,53200,0
20250219,193100,12926477400,53200,53200,53200,53200,0
20250219,193000,12926477400,53200,53200,53200,53200,0
20250219,192900,12926477400,53200,53200,53200,53200,0
20250219,192800,12926477400,53200,53200,53200,53200,0
20250219,192700,12926477400,53200,53200,53200,53200,0
20250219,192600,12926477400,53200,53200,53200,53200,0
20250219,192500,12926477400,53200,53200,53200,53200,0
20250219,192400,12926477400,53200,53200,53200,53200,0
20250219,192300,12926477400,53200,53200,53200,53200,4929
20250219,192200,12926477400,53200,53200,53200,53200,0
20250219,192100,12926477400,53200,53200,53200,53200,0
20250219,192000,12926477400,53200,53200,53200,53200,0
20250219,191900,12926477400,53200,53200,53200,53200,0
20250219,191800,12926477400,53200,53200,53200,53200,0
20250219,191700,12926477400,53200,53200,53200,53200,0
20250219,191600,12926477400,53200,53200,53200,53200,0
20250219,191500,12926477400,53200,53200,53200,53200,0
20250219,191400,12926477400,53200,53200,53200,53200,0
20250219,191300,12926477400,53200,53200,53200,53200,0
20250219,191200,12926477400,53200,53200,53200,53200,0
20250219,191100,12926477400,53200,53200,53200,53200,0
20250219,191000,12926477400,53200,53200,53200,53200,0
20250219,190900,12926477400,53200,53200,53200,53200,0
20250219,190800,12926477400,53200,53200,53200,53200,0
20250219,190700,12926477400,53200,53200,53200,53200,0
20250219,190600,12926477400,53200,53200,53200,53200,0
20250219,190500,12926477400,53200,53200,53200,53200,0
20250219,190400,12926477400,53200,53200,53200,53200,0
20250219,190300,12926477400,53200,53200,53200,53200,0
20250219,190200,12926477400,53200,53200,53200,53200,0
20250219,190100,12926477400,53200,53200,53200,53200,0
20250219,190000,12926477400,53200,53200,53200,53200,0
20250219,185900,12926477400,53200,53200,53200,53200,0
20250219,185800,12926477400,53200,53200,53200,53200,0
20250219,185700,12926477400,53200,53200,53200,53200,0
20250219,185600,12926477400,53200,53200,53200,53200,0
20250219,185500,12926477400,53200,53200,53200,53200,0
20250219,185400,12926477400,53200,53200,53200,53200,0
20250219,185300,12926477400,53200,53200,53200,53200,4929
20250219,185200,12926477400,53200,53200,53200,53200,0
20250219,185100,12926477400,53200,53200,53200,53200,0
20250219,185000,12926477400,53200,53200,53200,53200,0
20250219,184900,12926477400,53200,53200,53200,53200,0
20250219,184800,12926477400,53200,53200,53200,53200,0
20250219,184700,12926477400,53200,53200,53200,53200,0
20250219,184600,12926477400,53200,53200,53200,53200,0
20250219,184500,12926477400,53200,53200,53200,53200,0
20250219,184400,12926477400,53200,53200,53200,53200,0
20250219,184300,12926477400,53200,53200,53200,53200,0
20250219,184200,12926477400,53200,53200,53200,53200,0
20250219,184100,12926477400,53200,53200,53200,53200,0
20250219,184000,12926477400,53200,53200,53200,53200,0
20250219,183900,12926477400,53200,53200,53200,53200,0
20250219,183800,12926477400,53200,53200,53200,53200,0
20250219,183700,12926477400,53200,53200,53200,53200,0
20250219,183600,12926477400,53200,53200,53200,53200,0
20250219,183500,12926477400,53200,53200,53200,53200,0
20250219,183400,12926477400,53200,53200,53200,53200,0
20250219,183300,12926477400,53200,53200,53200,53200,0
20250219,183200,12926477400,53200,53200,53200,53200,0
20250219,183100,12926477400,53200,53200,53200,53200,0
20250219,183000,12926477400,53200,53200,53200,53200,0
20250219,182900,12926477400,53200,53200,53200,53200,0
20250219,182800,12926477400,53200,53200,53200,53200,0
20250219,182700,12926477400,53200,53200,53200,53200,0
20250219,182600,12926477400,53200,53200,53200,53200,0
20250219,182500,12926477400,53200,53200,53200,53200,0
20250219,182400,12926477400,53200,53200,53200,53200,0
20250219,182300,12926477400,53200,53200,53200,53200,4929
20250219,182200,12926477400,53200,53200,53200,53200,0
20250219,182100,12926477400,53200,53200,53200,53200,0
20250219,182000,12926477400,53200,53200,53200,53200,0
20250219,181900,12926477400,53200,53200,53200,53200,0
20250219,181800,12926477400,53200,53200,53200,53200,0
20250219,181700,12926477400,53200,53200,53200,53200,0
20250219,181600,12926477400,53200,53200,53200,53200,0
20250219,181500,12926477400,53200,53200,53200,53200,0
20250219,181400,12926477400,53200,53200,53200,53200,0
20250219,181300,12926477400,53200,53200,53200,53200,0
20250219,181200,12926477400,53200,53200,53200,53200,0
20250219,181100,12926477400,53200,53200,53200,53200,0
20250219,181000,12926477400,53200,53200,53200,53200,0
20250219,180900,12926477400,53200,53200,53200,53200,0
20250219,180800,12926477400,53200,53200,53200,53200,0
20250219,180700,12926477400,53200,53200,53200,53200,0
20250219,180600,12926477400,53200,53200,53200,53200,0
20250219,180500,12926477400,53200,53200,53200,53200,0
20250219,180400,12926477400,53200,53200,53200,53200,0
20250219,180300,12926477400,53200,53200,53200,53200,0
20250219,180200,12926477400,53200,53200,53200,53200,0
20250219,180100,12926477400,53200,53200,53200,53200,0
20250219,180000,12926477400,53200,53200,53200,53200,0
20250219,175900,12926477400,53200,53200,53200,53200,0
20250219,175800,12926477400,53200,53200,53200,53200,0
20250219,175700,12926477400,53200,53200,53200,53200,0
20250219,175600,12926477400,53200,53200,53200,53200,0
20250219,175500,12926477400,53200,53200,53200,53200,0
20250219,175400,12926477400,53200,53200,53200,53200,0
20250219,175300,12926477400,53200,53200,53200,53200,4929
20250219,175200,12926477400,53200,53200,53200,53200,0
20250219,175100,12926477400,53200,53200,53200,53200,0
20250219,175000,12926477400,53200,53200,53200,53200,0
20250219,174900,12926477400,53200,53200,53200,53200,0
20250219,174800,12926477400,53200,53200,53200,53200,0
20250219,174700,12926477400,53200,53200,53200,53200,0
20250219,174600,12926477400,53200,53200,53200,53200,0
20250219,174500,12926477400,53200,53200,53200,53200,0
20250219,174400,12926477400,53200,53200,53200,53200,0
20250219,174300,12926477400,53200,53200,53200,53200,0
20250219,174200,12926477400,53200,53200,53200,53200,0
20250219,174100,12926477400,53200,53200,53200,53200,0
20250219,174000,12926477400,53200,53200,53200,53200,0
20250219,173900,12926477400,53200,53200,53200,53200,0
20250219,173800,12926477400,53200,53200,53200,53200,0
20250219,173700,12926477400,53200,53200,53200,53200,0
20250219,173600,12926477400,53200,53200,53200,53200,0
20250219,173500,12926477400,53200,53200,53200,53200,0
20250219,173400,12926477400,53200,53200,53200,53200,0
20250219,173300,12926477400,53200,53200,53200,53200,0
20250219,173200,12926477400,53200,53200,53200,53200,0
20250219,173100,12926477400,53200,53200,53200,53200,0
20250219,173000,12926477400,53200,53200,53200,53200,0
20250219,172900,12926477400,53200,53200,53200,53200,0
20250219,172800,12926477400,53200,53200,53200,53200,0
20250219,172700,12926477400,53200,53200,53200,53200,0
20250219,172600,12926477400,53200,53200,53200,53200,0
20250219,172500,12926477400,53200,53200,53200,53200,0
20250219,172400,12926477400,53200,53200,53200,53200,0
20250219,172300,12926477400,53200,53200,53200,53200,4929
20250219,172200,12926477400,53200,53200,53200,53200,0
20250219,172100,12926477400,53200,53200,53200,53200,0
20250219,172000,12926477400,53200,53200,53200,53200,0
20250219,171900,12926477400,53200,53200,53200,53200,0
20250219,171800,12926477400,53200,53200,53200,53200,0
20250219,171700,12926477400,53200,53200,53200,53200,0
20250219,171600,12926477400,53200,53200,53200,53200,0
20250219,171500,12926477400,53200,53200,53200,53200,0
20250219,171400,12926477400,53200,53200,53200,53200,0
20250219,171300,12926477400,53200,53200,53200,53200,0
20250219,171200,12926477400,53200,53200,53200,53200,0
20250219,171100,12926477400,53200,53200,53200,53200,0
20250219,171000,12926477400,53200,53200,53200,53200,0
20250219,170900,12926477400,53200,53200,53200,53200,0
20250219,170800,12926477400,53200,53200,53200,53200,0
20250219,170700,12926477400,53200,53200,53200,53200,0
20250219,170600,12926477400,53200,53200,53200,53200,0
20250219,170500,12926477400,53200,53200,53200,53200,0
20250219,170400,12926477400,53200,53200,53200,53200,0
20250219,170300,12926477400,53200,53200,53200,53200,0
20250219,170200,12926477400,53200,53200,53200,53200,0
20250219,170100,12926477400,53200,53200,53200,53200,0
20250219,170000,12926477400,53200,53200,53200,53200,0
20250219,165900,12926477400,53200,53200,53200,53200,0
20250219,165800,12926477400,53200,53200,53200,53200,0
20250219,165700,12926477400,53200,53200,53200,53200,0
20250219,165600,12926477400,53200,53200,53200,53200,0
20250219,165500,12926477400,53200,53200,53200,53200,0
20250219,165400,12926477400,53200,53200,53200,53200,0
20250219,165300,12926477400,53200,53200,53200,53200,4929
20250219,165200,12926477400,53200,53200,53200,53200,0
20250219,165100,12926477400,53200,53200,53200,53200,0
20250219,165000,12926477400,53200,53200,53200,53200,0
20250219,164900,12926477400,53200,53200,53200,53200,0
20250219,164800,12926477400,53200,53200,53200,53200,0
20250219,164700,12926477400,53200,53200,53200,53200,0
20250219,164600,12926477400,53200,53200,53200,53200,0
20250219,164500,12926477400,53200,53200,53200,53200,0
20250219,164400,12926477400,53200,53200,53200,53200,0
20250219,164300,12926477400,53200,53200,53200,53200,0
20250219,164200,12926477400,53200,53200,53200,53200,0
20250219,164100,12926477400,53200,53200,53200,53200,0
20250219,164000,12926477400,53200,53200,53200,53200,0
20250219,163900,12926477400,53200,53200,53200,53200,0
20250219,163800,12926477400,53200,53200,53200,53200,0
20250219,163700,12926477400,53200,53200,53200,53200,0
20250219,163600,12926477400,53200,53200,53200,53200,0
20250219,163500,12926477400,53200,53200,53200,53200,0
20250219,163400,12926477400,53200,53200,53200,53200,0
20250219,163300,12926477400,53200,53200,53200,53200,0
20250219,163200,12926477400,53200,53200,53200,53200,0
20250219,163100,12926477400,53200,53200,53200,53200,0
20250219,163000,12926477400,53200,53200,53200,53200,0
20250219,162900,12926477400,53200,53200,53200,53200,0
20250219,162800,12926477400,53200,53200,53200,53200,0
20250219,162700,12926477400,53200,53200,53200,53200,0
20250219,162600,12926477400,53200,53200,53200,53200,0
20250219,162500,12926477400,53200,53200,53200,53200,0
20250219,162400,12926477400,53200,53200,53200,53200,0
20250219,162300,12926477400,53200,53200,53200,53200,4929
20250219,162200,12926477400,53200,53200,53200,53200,0
20250219,162100,12926477400,53200,53200,53200,53200,0
20250219,162000,12926477400,53200,53200,53200,53200,0
20250219,161900,12926477400,53200,53200,53200,53200,0
20250219,161800,12926477400,53200,53200,53200,53200,0
20250219,161700,12926477400,53200,53200,53200,53200,0
20250219,161600,12926477400,53200,53200,53200,53200,0
20250219,161500,12926477400,53200,53200,53200,53200,0
20250219,161400,12926477400,53200,53200,53200,53200,0
20250219,161300,12926477400,53200,53200,53200,53200,0
20250219,161200,12926477400,53200,53200,53200,53200,0
20250219,161100,12926477400,53200,53200,53200,53200,0
20250219,161000,12926477400,53200,53200,53200,53200,0
20250219,160900,12926477400,53200,53200,53200,53200,0
20250219,160800,12926477400,53200,53200,53200,53200,0
20250219,160700,12926477400,53200,53200,53200,53200,0
20250219,160600,12926477400,53200,53200,53200,53200,0
20250219,160500,12926477400,53200,53200,53200,53200,0
20250219,160400,12926477400,53200,53200,53200,53200,0
20250219,160300,12926477400,53200,53200,53200,53200,0
20250219,160200,12926477400,53200,53200,53200,53200,0
20250219,160100,12926477400,53200,53200,53200,53200,0
20250219,160000,12926477400,53200,53200,53200,53200,0
20250219,155900,12926477400,53200,53200,53200,53200,0
20250219,155800,12926477400,53200,53200,53200,53200,0
20250219,155700,12926477400,53200,53200,53200,53200,0
20250219,155600,12926477400,53200,53200,53200,53200,0
20250219,155500,12926477400,53200,53200,53200,53200,0
20250219,155400,12926477400,53200,53200,53200,53200,0
20250219,155300,12926477400,53200,53200,53200,53200,4929
20250219,155200,12926477400,53200,53200,53200,53200,0
20250219,155100,12926477400,53200,53200,53200,53200,0
20250219,155000,12926477400,53200,53200,53200,53200,0
20250219,154900,12926477400,53200,53200,53200,53200,0
20250219,154800,12926477400,53200,53200,53200,53200,0
20250219,154700,12926477400,53200,53200,53200,53200,0
20250219,154600,12926477400,53200,53200,53200,53200,0
20250219,154500,12926477400,53200,53200,53200,53200,0
20250219,154400,12926477400,53200,53200,53200,53200,0
20250219,154300,12926477400,53200,53200,53200,53200,0
20250219,154200,12926477400,53200,53200,53200,53200,0
20250219,154100,12926477400,53200,53200,53200,53200,0
20250219,154000,12926477400,53200,53200,53200,53200,0
20250219,153900,12926477400,53200,53200,53200,53200,0
20250219,153800,12926477400,53200,53200,53200,53200,0
20250219,153700,12926477400,53200,53200,53200,53200,0
20250219,153600,12926477400,53200,53200,53200,53200,0
20250219,153500,12926477400,53200,53200,53200,53200,0
20250219,153400,12926477400,53200,53200,53200,53200,0
20250219,153300,12926477400,53200,53200,53200,53200,0
20250219,153200,12926477400,53200,53200,53200,53200,0
20250219,153100,12926477400,53200,53200,53200,53200,0
20250219,153000,12926477400,53200,53200,53200,53200,4929
20250219,152900,12664254600,53200,53200,53200,53200,0
20250219,152800,12664254600,53200,53200,53200,53200,0
20250219,152700,12664254600,53200,53200,53200,53200,0
20250219,152600,12664254600,53200,53200,53200,53200,0
20250219,152500,12664254600,53200,53200,53200,53200,0
20250219,152400,12664254600,53200,53200,53200,53200,0
20250219,152300,12664254600,53200,53200,53200,53200,0
20250219,152200,12664254600,53200,53200,53200,53200,0
20250219,152100,12664254600,53200,53200,53200,53200,0
20250219,152000,12664254600,53200,53200,53200,53200,0
20250219,151900,12664254600,53200,53300,53300,53200,1144
20250219,151800,12603322000,53300,53300,53400,53200,1578
20250219,151700,12519215000,53300,53100,53300,53100,5080
20250219,151600,12248749000,53100,53100,53200,53000,4658
20250219,151500,12001453000,53100,52900,53100,52900,667
20250219,151400,11966077900,53000,52900,53000,52900,1070
20250219,151300,11909391900,52900,53000,53000,52900,488
20250219,151200,11883548100,52900,53000,53000,52900,1719
20250219,151100,11792472100,52900,52800,53000,52800,503
20250219,151000,11765821200,52900,52800,53000,52800,660
20250219,150900,11730904800,52800,52900,53000,52800,940
20250219,150800,11681145400,52900,52900,53000,52900,614
20250219,150700,11648627700,52900,53000,53000,52900,524
20250219,150600,11620859600,53000,53000,53000,52800,614
20250219,150500,11588389900,52800,53000,53000,52800,1332
20250219,150400,11517913900,53000,53000,53100,52900,3733
20250219,150300,11320154900,53000,52800,53100,52800,8498
20250219,150200,10870357000,52800,52800,52800,52700,930
20250219,150100,10821260800,52800,52800,52900,52700,905
20250219,150000,10773480800,52800,52700,52800,52600,1663
20250219,145900,10685774800,52700,52500,52900,52500,8228
20250219,145800,10251421600,52500,52600,52700,52500,902
20250219,145700,10203963700,52600,52500,52700,52500,764
20250219,145600,10163757400,52500,52500,52700,52500,2667
20250219,145500,10023588500,52500,52700,52700,52400,2249
20250219,145400,9905387400,52600,52500,52700,52400,1476
20250219,145300,9827747900,52500,52500,52600,52400,492
20250219,145200,9801893500,52500,52300,52500,52300,1153
20250219,145100,9741404700,52300,52300,52400,52300,518
20250219,145000,9714282400,52300,52400,52400,52300,586
20250219,144900,9683612300,52400,52300,52400,52300,349
20250219,144800,9665356300,52300,52300,52400,52300,371
20250219,144700,9645948800,52300,52300,52400,52300,549
20250219,144600,9617193800,52300,52300,52500,52300,399
20250219,144500,9596293800,52400,52400,52400,52300,565
20250219,144400,9566717100,52400,52500,52500,52400,427
20250219,144300,9544322600,52400,52400,52500,52400,317
20250219,144200,9527709500,52400,52500,52500,52400,610
20250219,144100,9495742200,52400,52500,52600,52400,297
20250219,144000,9480160900,52500,52500,52600,52400,447
20250219,143900,9456691300,52500,52600,52700,52500,478
20250219,143800,9431552700,52600,52500,52700,52500,2158
20250219,143700,9317965600,52500,52500,52600,52500,941
20250219,143600,9268491600,52500,52400,52600,52400,2046
20250219,143500,9161074100,52400,52400,52600,52400,563
20250219,143400,9131547400,52500,52400,52600,52400,2868
20250219,143300,8981022500,52200,52300,52400,52200,1190
20250219,143200,8918754400,52300,52300,52400,52200,416
20250219,143100,8896996300,52300,52300,52400,52200,400
20250219,143000,8876084700,52300,52300,52400,52200,1245
20250219,142900,8810938100,52300,52200,52400,52200,685
20250219,142800,8775120800,52200,52200,52300,52200,368
20250219,142700,8755903900,52200,52200,52400,52200,475
20250219,142600,8731082900,52200,52200,52300,52200,420
20250219,142500,8709154700,52200,52200,52300,52200,360
20250219,142400,8690339700,52200,52200,52300,52100,417
20250219,142300,8668573200,52300,52200,52300,52200,676
20250219,142200,8633282400,52200,52300,52400,52200,567
20250219,142100,8603646400,52300,52400,52400,52300,875
20250219,142000,8557851400,52300,52400,52400,52300,322
20250219,141900,8540999000,52300,52300,52400,52300,290
20250219,141800,8525829000,52300,52300,52400,52300,429
20250219,141700,8503389000,52300,52300,52400,52300,1043
20250219,141600,8448763200,52300,52300,52400,52300,1299
20250219,141500,8380719200,52300,52100,52400,52100,2342
20250219,141400,8258341400,52100,52100,52200,52100,428
20250219,141300,8236039200,52100,52100,52200,52100,379
20250219,141200,8216283100,52100,52100,52200,52100,403
20250219,141100,8195282200,52100,52200,52200,52100,321
20250219,141000,8178553900,52100,52000,52100,52000,600
20250219,140900,8147316800,52000,52100,52200,52000,377
20250219,140800,8127695700,52100,52000,52200,52000,230
20250219,140700,8115715500,52000,52100,52200,52000,1048
20250219,140600,8061124800,52100,52000,52100,52000,467
20250219,140500,8036829700,52100,52000,52100,52000,276
20250219,140400,8022473300,52000,52000,52100,52000,565
20250219,140300,7993086700,52000,52100,52200,52000,2478
20250219,140200,7863986400,52100,51900,52100,51900,758
20250219,140100,7824597200,51900,51900,52000,51800,251
20250219,140000,7811574300,52000,51900,52000,51800,1202
20250219,135900,7749128500,51800,51900,52000,51800,295
20250219,135800,7733823300,51800,51800,51900,51800,1330
20250219,135700,7664849800,51800,51700,51900,51700,982
20250219,135600,7613970100,51700,51600,51800,51600,189
20250219,135500,7604203800,51600,51600,51800,51600,1150
20250219,135400,7544771700,51700,51700,51700,51600,400
20250219,135300,7524128200,51600,51600,51700,51600,307
20250219,135200,7508281800,51600,51600,51700,51500,504
20250219,135100,7482278800,51600,51600,51700,51600,417
20250219,135000,7460757300,51600,51600,51700,51500,569
20250219,134900,7431396700,51700,51600,51700,51600,242
20250219,134800,7418902900,51700,51700,51700,51600,446
20250219,134700,7395885600,51700,51700,51700,51600,402
20250219,134600,7375139000,51700,51600,51700,51600,322
20250219,134500,7358520600,51600,51700,51700,51600,418
20250219,134400,7336944700,51600,51600,51700,51600,525
20250219,134300,7309850200,51600,51600,51700,51600,547
20250219,134200,7281621800,51600,51700,51700,51600,380
20250219,134100,7262009200,51600,51800,51800,51600,880
20250219,134000,7216532600,51700,51800,51900,51700,411
20250219,133900,7195261700,51800,51800,51900,51700,443
20250219,133800,7172323500,51900,51800,51900,51700,412
20250219,133700,7150987400,51800,51800,51900,51700,309
20250219,133600,7134993500,51800,51700,51800,51700,574
20250219,133500,7105303200,51700,51700,51800,51700,388
20250219,133400,7085233000,51700,51800,51800,51700,357
20250219,133300,7066758700,51800,51800,51900,51700,513
20250219,133200,7040181300,51900,51800,51900,51800,659
20250219,133100,7006033500,51800,51900,52000,51800,231
20250219,133000,6994047100,51900,51800,52000,51800,758
20250219,132900,6954767200,51800,51900,52000,51800,412
20250219,132800,6933377700,51900,51900,52000,51900,761
20250219,132700,6893868400,51900,52000,52000,51900,432
20250219,132600,6871437000,51900,52000,52100,51900,874
20250219,132500,6826001300,52000,52000,52100,52000,427
20250219,132400,6803788000,52000,52100,52100,51900,411
20250219,132300,6782414200,52100,52000,52100,52000,463
20250219,132200,6758320600,52000,52000,52100,52000,933
20250219,132100,6709733500,52100,51900,52100,51900,588
20250219,132000,6679161500,51900,51900,52000,51900,424
20250219,131900,6657148600,52000,51900,52000,51900,336
20250219,131800,6639706800,51900,52000,52000,51900,306
20250219,131700,6623808700,52000,52000,52100,51900,420
20250219,131600,6601949100,52100,52100,52100,52000,301
20250219,131500,6586291900,52000,52100,52200,52000,1494
20250219,131400,6508457500,52000,52100,52200,52000,685
20250219,131300,6472755000,52200,52000,52200,52000,1825
20250219,131200,6377687700,52100,52000,52100,52000,343
20250219,131100,6359849100,52100,52000,52100,52000,313
20250219,131000,6343567500,52000,52000,52100,52000,637
20250219,130900,6310423200,52100,52100,52100,52000,1725
20250219,130800,6220582500,52000,52100,52100,52000,224
20250219,130700,6208930900,52100,52000,52100,51900,353
20250219,130600,6190564200,52000,51700,52200,51700,14035
20250219,130500,5461631000,51800,51800,51800,51700,339
20250219,130400,5444081400,51700,51800,51800,51600,288
20250219,130300,5429188400,51800,51700,51800,51700,186
20250219,130200,5419569800,51600,51600,51700,51600,457
20250219,130100,5395956800,51600,51600,51700,51600,140
20250219,130000,5388730500,51600,51600,51700,51500,394
20250219,125900,5368405000,51600,51500,51600,51500,203
20250219,125800,5357947000,51500,51500,51600,51500,252
20250219,125700,5344966200,51500,51500,51600,51500,247
20250219,125600,5332243500,51600,51500,51600,51500,223
20250219,125500,5320754300,51600,51500,51600,51500,165
20250219,125400,5312254300,51600,51500,51700,51500,462
20250219,125300,5288416300,51500,51500,51600,51500,163
20250219,125200,5280016300,51500,51600,51600,51500,218
20250219,125100,5268785100,51400,51400,51500,51400,1070
20250219,125000,5213690400,51500,51400,51500,51400,271
20250219,124900,5199758900,51500,51400,51500,51400,175
20250219,124800,5190761100,51400,51400,51500,51400,375
20250219,124700,5171482500,51400,51400,51500,51400,207
20250219,124600,5160838200,51400,51500,51500,51400,251
20250219,124500,5147926400,51500,51500,51600,51400,603
20250219,124400,5116913200,51500,51500,51500,51400,163
20250219,124300,5108525500,51500,51500,51500,51400,375
20250219,124200,5089228700,51500,51600,51600,51400,252
20250219,124100,5076253000,51600,51500,51600,51500,47
20250219,124000,5073829900,51500,51600,51600,51400,273
20250219,123900,5059768100,51500,51600,51600,51500,234
20250219,123800,5047714500,51500,51600,51700,51500,109
20250219,123700,5042088200,51600,51500,51600,51500,150
20250219,123600,5034359600,51500,51700,51700,51500,249
20250219,123500,5021530200,51700,51500,51700,51500,759
20250219,123400,4982307100,51500,51500,51700,51500,260
20250219,123300,4968905300,51500,51500,51600,51500,217
20250219,123200,4957727700,51600,51500,51600,51500,181
20250219,123100,4948397700,51700,51600,51700,51500,1382
20250219,123000,4877196100,51600,51600,51600,51500,225
20250219,122900,4865601300,51800,51500,51800,51500,708
20250219,122800,4829002600,51500,51600,51600,51500,255
20250219,122700,4815865300,51600,51700,51700,51500,117
20250219,122600,4809834100,51600,51700,51700,51600,695
20250219,122500,4773924900,51700,51500,51700,51500,857
20250219,122400,4729723500,51500,51400,51500,51400,677
20250219,122300,4694868400,51500,51400,51500,51400,747
20250219,122200,4656417200,51400,51500,51500,51400,1093
20250219,122100,4600226200,51400,51500,51500,51400,215
20250219,122000,4589169300,51500,51500,51600,51400,147
20250219,121900,4581603700,51500,51500,51600,51400,1233
20250219,121800,4518131400,51400,51500,51600,51400,1108
20250219,121700,4461064700,51500,51500,51600,51500,137
20250219,121600,4454006500,51500,51500,51600,51500,327
20250219,121500,4437162500,51500,51500,51600,51500,202
20250219,121400,4426749600,51500,51500,51600,51500,191
20250219,121300,4416910800,51500,51500,51600,51500,610
20250219,121200,4385482500,51500,51500,51600,51500,610
20250219,121100,4354064900,51600,51700,51700,51500,166
20250219,121000,4345497900,51600,51500,51600,51500,484
20250219,120900,4320546000,51500,51600,51700,51500,139
20250219,120800,4313370600,51600,51600,51700,51500,246
20250219,120700,4300691200,51600,51600,51600,51500,324
20250219,120600,4283987700,51600,51500,51600,51500,139
20250219,120500,4276821900,51600,51600,51700,51500,133
20250219,120400,4269958500,51600,51600,51700,51600,586
20250219,120300,4239718000,51700,51600,51700,51600,131
20250219,120200,4232955800,51600,51600,51800,51600,308
20250219,120100,4217035900,51600,51600,51700,51500,290
20250219,120000,4202081300,51600,51600,51700,51500,92
20250219,115900,4197333500,51500,51600,51700,51500,482
20250219,115800,4172467000,51600,51700,51700,51600,127
20250219,115700,4165910100,51700,51600,51700,51600,181
20250219,115600,4156567100,51700,51700,51700,51600,258
20250219,115500,4143242000,51700,51600,51700,51600,334
20250219,115400,4126003500,51600,51600,51700,51600,177
20250219,115300,4116866900,51600,51600,51700,51600,118
20250219,115200,4110775300,51600,51600,51700,51600,394
20250219,115100,4090442700,51600,51600,51700,51600,174
20250219,115000,4081460400,51600,51600,51700,51600,236
20250219,114900,4069280500,51600,51500,51700,51500,785
20250219,114800,4028789200,51500,51600,51700,51500,861
20250219,114700,3984361800,51600,51700,51700,51600,397
20250219,114600,3963873200,51700,51500,51700,51500,846
20250219,114500,3920239300,51500,51500,51600,51500,210
20250219,114400,3909416600,51600,51600,51600,51500,210
20250219,114300,3898592600,51600,51500,51600,51500,385
20250219,114200,3878758400,51600,51600,51600,51500,166
20250219,114100,3870200100,51500,51500,51600,51500,151
20250219,114000,3862420200,51500,51500,51600,51400,880
20250219,113900,3817098200,51500,51500,51600,51500,125
20250219,113800,3810657600,51500,51500,51600,51400,895
20250219,113700,3764573200,51500,51500,51600,51500,246
20250219,113600,3751901800,51600,51500,51600,51500,134
20250219,113500,3744997700,51500,51600,51600,51500,284
20250219,113400,3730367900,51500,51500,51600,51400,1341
20250219,113300,3661299000,51500,51500,51600,51500,560
20250219,113200,3632455900,51500,51500,51600,51500,115
20250219,113100,3626530400,51700,51500,51700,51500,237
20250219,113000,3614321900,51500,51600,51700,51500,227
20250219,112900,3602618300,51600,51600,51600,51500,407
20250219,112800,3581623000,51600,51700,51700,51500,1002
20250219,112700,3529948900,51600,51700,51700,51600,142
20250219,112600,3522619000,51600,51600,51700,51600,214
20250219,112500,3511574100,51600,51600,51700,51500,486
20250219,112400,3486471300,51600,51600,51700,51500,106
20250219,112300,3481006300,51500,51500,51600,51500,286
20250219,112200,3466267300,51500,51600,51600,51500,262
20250219,112100,3452763600,51600,51600,51600,51500,355
20250219,112000,3434464500,51500,51400,51600,51400,101
20250219,111900,3429262000,51400,51500,51500,51400,1843
20250219,111800,3334370700,51500,51500,51600,51500,587
20250219,111700,3304137800,51500,51400,51500,51400,349
20250219,111600,3286169800,51500,51600,51600,51500,744
20250219,111500,3247848400,51500,51600,51600,51500,395
20250219,111400,3227502000,51600,51600,51700,51400,343
20250219,111300,3209833300,51600,51600,51600,51500,1020
20250219,111200,3157294100,51700,51500,51700,51500,123
20250219,111100,3150950300,51500,51700,51700,51500,262
20250219,111000,3137440100,51600,51700,51800,51600,212
20250219,110900,3126480500,51600,51600,51600,51600,207
20250219,110800,3115799300,51600,51700,51700,51600,143
20250219,110700,3108415900,51700,51700,51800,51600,327
20250219,110600,3091523000,51600,51600,51700,51400,989
20250219,110500,3040583300,51600,51600,51700,51600,87
20250219,110400,3036091700,51600,51600,51600,51400,375
20250219,110300,3016764500,51400,51900,51900,51400,3594
20250219,110200,2831441600,51900,51800,51900,51800,93
20250219,110100,2826619600,51800,51800,51900,51800,108
20250219,110000,2821017700,51800,51800,51900,51800,377
20250219,105900,2801484600,51800,51700,51900,51700,697
20250219,105800,2765366600,51700,51900,51900,51700,129
20250219,105700,2758683500,51900,51800,51900,51700,937
20250219,105600,2710159000,51700,51700,51800,51700,44
20250219,105500,2707881900,51700,51500,51800,51500,780
20250219,105400,2667606200,51600,51500,51600,51500,93
20250219,105300,2662807600,51500,51500,51600,51500,77
20250219,105200,2658837400,51500,51500,51600,51500,106
20250219,105100,2653375100,51500,51500,51600,51500,83
20250219,105000,2649097700,51500,51600,51600,51500,155
20250219,104900,2641110500,51600,51500,51600,51500,72
20250219,104800,2637396500,51500,51400,51500,51400,166
20250219,104700,2628848600,51400,51400,51500,51400,62
20250219,104600,2625658700,51400,51300,51500,51300,108
20250219,104500,2620105300,51300,51400,51400,51300,39
20250219,104400,2618101200,51400,51400,51400,51300,107
20250219,104300,2612606400,51300,51400,51400,51300,258
20250219,104200,2599358200,51400,51300,51400,51300,149
20250219,104100,2591703100,51300,51400,51400,51300,843
20250219,104000,2548375400,51400,51500,51500,51400,352
20250219,103900,2530279700,51600,51500,51600,51400,137
20250219,103800,2523222100,51500,51500,51600,51500,143
20250219,103700,2515854700,51400,51500,51500,51400,46
20250219,103600,2513486800,51500,51400,51500,51400,456
20250219,103500,2490044100,51500,51400,51500,51400,29
20250219,103400,2488550900,51400,51400,51500,51400,384
20250219,103300,2468810300,51500,51500,51600,51500,616
20250219,103200,2437082900,51500,51500,51600,51500,478
20250219,103100,2412463400,51500,51600,51600,51500,130
20250219,103000,2405760200,51600,51700,51700,51600,100
20250219,102900,2400596600,51600,51700,51700,51600,531
20250219,102800,2373171000,51600,51600,51700,51600,144
20250219,102700,2365738300,51600,51500,51600,51400,792
20250219,102600,2324922900,51400,51500,51500,51400,1560
20250219,102500,2244733800,51500,51500,51500,51400,2730
20250219,102400,2104142500,51500,51600,51600,51500,199
20250219,102300,2093885800,51500,51700,51700,51500,1007
20250219,102200,2041921800,51700,51600,51700,51600,52
20250219,102100,2039234300,51600,51600,51700,51600,42
20250219,102000,2037064200,51600,51600,51700,51600,381
20250219,101900,2017402200,51600,51600,51700,51600,67
20250219,101800,2013941500,51600,51600,51700,51600,131
20250219,101700,2007175600,51600,51800,51800,51600,1170
20250219,101600,1946690500,51800,51800,51800,51700,565
20250219,101500,1917423900,51800,51700,51800,51600,144
20250219,101400,1909979200,51600,51600,51700,51600,84
20250219,101300,1905637000,51600,51700,51700,51600,98
20250219,101200,1900577800,51600,51700,51700,51600,145
20250219,101100,1893085700,51700,51700,51700,51600,106
20250219,101000,1887608100,51700,51600,51700,51600,378
20250219,100900,1868100400,51600,51700,51700,51600,150
20250219,100800,1860348900,51600,51600,51700,51600,31
20250219,100700,1858746400,51600,51600,51700,51600,402
20250219,100600,1837980100,51600,51600,51700,51600,714
20250219,100500,1801117700,51600,51600,51700,51600,200
20250219,100400,1790795100,51700,51800,51800,51600,273
20250219,100300,1776681000,51800,51700,51800,51700,103
20250219,100200,1771351100,51800,51700,51800,51600,65
20250219,100100,1767990000,51700,51800,51800,51700,80
20250219,100000,1763851100,51700,51600,51700,51600,1061
20250219,095900,1708999900,51700,51700,51700,51600,63
20250219,095800,1705744100,51700,51700,51700,51600,162
20250219,095700,1697382200,51600,51600,51700,51600,136
20250219,095600,1690357400,51600,51700,51700,51600,81
20250219,095500,1686170500,51600,51600,51700,51600,46
20250219,095400,1683793400,51700,51600,51700,51600,99
20250219,095300,1678676800,51600,51600,51700,51600,142
20250219,095200,1671336500,51600,51600,51800,51600,572
20250219,095100,1641817100,51600,51600,51800,51600,713
20250219,095000,1604969400,51600,51700,51700,51500,399
20250219,094900,1584387800,51700,51700,51700,51600,52
20250219,094800,1581700200,51700,51500,51700,51500,1053
20250219,094700,1527463700,51500,51700,51700,51500,216
20250219,094600,1516315800,51700,51600,51700,51600,133
20250219,094500,1509448600,51600,51600,51600,51500,1195
20250219,094400,1447788100,51600,51500,51600,51400,222
20250219,094300,1436354000,51500,51500,51600,51400,373
20250219,094200,1417146900,51400,51500,51600,51400,196
20250219,094100,1407051500,51500,51500,51600,51500,419
20250219,094000,1385468300,51500,51500,51500,51400,120
20250219,093900,1379289100,51400,51300,51500,51300,1833
20250219,093800,1285249400,51400,51400,51500,51300,191
20250219,093700,1275430000,51400,51400,51500,51300,382
20250219,093600,1255806500,51500,51400,51500,51300,1438
20250219,093500,1181893200,51400,51500,51500,51400,584
20250219,093400,1151860300,51600,51600,51600,51500,53
20250219,093300,1149126300,51500,51600,51600,51500,707
20250219,093200,1112713100,51600,51500,51600,51400,118
20250219,093100,1106633800,51500,51600,51600,51400,106
20250219,093000,1101173800,51500,51500,51600,51500,163
20250219,092900,1092777100,51600,51600,51600,51500,557
20250219,092800,1064086500,51600,51600,51700,51600,360
20250219,092700,1045509500,51700,51800,51800,51700,190
20250219,092600,1035682900,51800,51800,51900,51700,135
20250219,092500,1028689800,51800,51600,51800,51600,1073
20250219,092400,973207800,51700,51700,51700,51600,56
20250219,092300,970314100,51700,51700,51700,51600,48
20250219,092200,967833000,51500,51600,51700,51500,1211
20250219,092100,905393500,51600,51600,51600,51500,195
20250219,092000,895333300,51600,51600,51700,51500,1567
20250219,091900,814472500,51700,51800,52000,51700,1378
20250219,091800,743226100,51800,51800,52000,51800,170
20250219,091700,734410700,51700,52000,52100,51700,958
20250219,091600,684695700,52000,51900,52000,51700,307
20250219,091500,668809400,51700,51700,52000,51700,721
20250219,091400,631462700,51700,51800,51800,51600,601
20250219,091300,600390600,51800,51800,51800,51700,264
20250219,091200,586727500,51800,51900,52000,51800,235
20250219,091100,574540000,52000,51900,52100,51900,299
20250219,091000,558993000,51900,51800,52000,51800,655
20250219,090900,525051400,51900,51600,51900,51600,371
20250219,090800,505883600,51600,51900,51900,51600,260
20250219,090700,492426800,51900,51900,52000,51800,390
20250219,090600,472186100,51900,51900,51900,51800,131
20250219,090500,465391900,51900,51600,51900,51600,810
20250219,090400,423482300,51900,51800,51900,51600,1928
20250219,090300,323881400,51800,51800,51800,51400,790
20250219,090200,283158100,51800,51600,51800,51500,643
20250219,090100,249915000,51600,51700,51700,51500,240
20250219,090000,237524500,51200,51200,51800,51200,4636