KissMeData/148150/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203200,4096509330,8460,8460,8460,8460,4454
20250219,203100,4096509330,8460,8460,8460,8460,0
20250219,203000,4096509330,8460,8460,8460,8460,0
20250219,202900,4096509330,8460,8460,8460,8460,0
20250219,202800,4096509330,8460,8460,8460,8460,0
20250219,202700,4096509330,8460,8460,8460,8460,0
20250219,202600,4096509330,8460,8460,8460,8460,0
20250219,202500,4096509330,8460,8460,8460,8460,0
20250219,202400,4096509330,8460,8460,8460,8460,0
20250219,202300,4096509330,8460,8460,8460,8460,0
20250219,202200,4096509330,8460,8460,8460,8460,0
20250219,202100,4096509330,8460,8460,8460,8460,0
20250219,202000,4096509330,8460,8460,8460,8460,0
20250219,201900,4096509330,8460,8460,8460,8460,0
20250219,201800,4096509330,8460,8460,8460,8460,0
20250219,201700,4096509330,8460,8460,8460,8460,0
20250219,201600,4096509330,8460,8460,8460,8460,0
20250219,201500,4096509330,8460,8460,8460,8460,0
20250219,201400,4096509330,8460,8460,8460,8460,0
20250219,201300,4096509330,8460,8460,8460,8460,0
20250219,201200,4096509330,8460,8460,8460,8460,0
20250219,201100,4096509330,8460,8460,8460,8460,0
20250219,201000,4096509330,8460,8460,8460,8460,0
20250219,200900,4096509330,8460,8460,8460,8460,0
20250219,200800,4096509330,8460,8460,8460,8460,0
20250219,200700,4096509330,8460,8460,8460,8460,0
20250219,200600,4096509330,8460,8460,8460,8460,0
20250219,200500,4096509330,8460,8460,8460,8460,0
20250219,200400,4096509330,8460,8460,8460,8460,0
20250219,200300,4096509330,8460,8460,8460,8460,0
20250219,200200,4096509330,8460,8460,8460,8460,4454
20250219,200100,4096509330,8460,8460,8460,8460,0
20250219,200000,4096509330,8460,8460,8460,8460,0
20250219,195900,4096509330,8460,8460,8460,8460,0
20250219,195800,4096509330,8460,8460,8460,8460,0
20250219,195700,4096509330,8460,8460,8460,8460,0
20250219,195600,4096509330,8460,8460,8460,8460,0
20250219,195500,4096509330,8460,8460,8460,8460,0
20250219,195400,4096509330,8460,8460,8460,8460,0
20250219,195300,4096509330,8460,8460,8460,8460,0
20250219,195200,4096509330,8460,8460,8460,8460,0
20250219,195100,4096509330,8460,8460,8460,8460,0
20250219,195000,4096509330,8460,8460,8460,8460,0
20250219,194900,4096509330,8460,8460,8460,8460,0
20250219,194800,4096509330,8460,8460,8460,8460,0
20250219,194700,4096509330,8460,8460,8460,8460,0
20250219,194600,4096509330,8460,8460,8460,8460,0
20250219,194500,4096509330,8460,8460,8460,8460,0
20250219,194400,4096509330,8460,8460,8460,8460,0
20250219,194300,4096509330,8460,8460,8460,8460,0
20250219,194200,4096509330,8460,8460,8460,8460,0
20250219,194100,4096509330,8460,8460,8460,8460,0
20250219,194000,4096509330,8460,8460,8460,8460,0
20250219,193900,4096509330,8460,8460,8460,8460,0
20250219,193800,4096509330,8460,8460,8460,8460,0
20250219,193700,4096509330,8460,8460,8460,8460,0
20250219,193600,4096509330,8460,8460,8460,8460,0
20250219,193500,4096509330,8460,8460,8460,8460,0
20250219,193400,4096509330,8460,8460,8460,8460,0
20250219,193300,4096509330,8460,8460,8460,8460,0
20250219,193200,4096509330,8460,8460,8460,8460,4454
20250219,193100,4096509330,8460,8460,8460,8460,0
20250219,193000,4096509330,8460,8460,8460,8460,0
20250219,192900,4096509330,8460,8460,8460,8460,0
20250219,192800,4096509330,8460,8460,8460,8460,0
20250219,192700,4096509330,8460,8460,8460,8460,0
20250219,192600,4096509330,8460,8460,8460,8460,0
20250219,192500,4096509330,8460,8460,8460,8460,0
20250219,192400,4096509330,8460,8460,8460,8460,0
20250219,192300,4096509330,8460,8460,8460,8460,0
20250219,192200,4096509330,8460,8460,8460,8460,0
20250219,192100,4096509330,8460,8460,8460,8460,0
20250219,192000,4096509330,8460,8460,8460,8460,0
20250219,191900,4096509330,8460,8460,8460,8460,0
20250219,191800,4096509330,8460,8460,8460,8460,0
20250219,191700,4096509330,8460,8460,8460,8460,0
20250219,191600,4096509330,8460,8460,8460,8460,0
20250219,191500,4096509330,8460,8460,8460,8460,0
20250219,191400,4096509330,8460,8460,8460,8460,0
20250219,191300,4096509330,8460,8460,8460,8460,0
20250219,191200,4096509330,8460,8460,8460,8460,0
20250219,191100,4096509330,8460,8460,8460,8460,0
20250219,191000,4096509330,8460,8460,8460,8460,0
20250219,190900,4096509330,8460,8460,8460,8460,0
20250219,190800,4096509330,8460,8460,8460,8460,0
20250219,190700,4096509330,8460,8460,8460,8460,0
20250219,190600,4096509330,8460,8460,8460,8460,0
20250219,190500,4096509330,8460,8460,8460,8460,0
20250219,190400,4096509330,8460,8460,8460,8460,0
20250219,190300,4096509330,8460,8460,8460,8460,0
20250219,190200,4096509330,8460,8460,8460,8460,4454
20250219,190100,4096509330,8460,8460,8460,8460,0
20250219,190000,4096509330,8460,8460,8460,8460,0
20250219,185900,4096509330,8460,8460,8460,8460,0
20250219,185800,4096509330,8460,8460,8460,8460,0
20250219,185700,4096509330,8460,8460,8460,8460,0
20250219,185600,4096509330,8460,8460,8460,8460,0
20250219,185500,4096509330,8460,8460,8460,8460,0
20250219,185400,4096509330,8460,8460,8460,8460,0
20250219,185300,4096509330,8460,8460,8460,8460,0
20250219,185200,4096509330,8460,8460,8460,8460,0
20250219,185100,4096509330,8460,8460,8460,8460,0
20250219,185000,4096509330,8460,8460,8460,8460,0
20250219,184900,4096509330,8460,8460,8460,8460,0
20250219,184800,4096509330,8460,8460,8460,8460,0
20250219,184700,4096509330,8460,8460,8460,8460,0
20250219,184600,4096509330,8460,8460,8460,8460,0
20250219,184500,4096509330,8460,8460,8460,8460,0
20250219,184400,4096509330,8460,8460,8460,8460,0
20250219,184300,4096509330,8460,8460,8460,8460,0
20250219,184200,4096509330,8460,8460,8460,8460,0
20250219,184100,4096509330,8460,8460,8460,8460,0
20250219,184000,4096509330,8460,8460,8460,8460,0
20250219,183900,4096509330,8460,8460,8460,8460,0
20250219,183800,4096509330,8460,8460,8460,8460,0
20250219,183700,4096509330,8460,8460,8460,8460,0
20250219,183600,4096509330,8460,8460,8460,8460,0
20250219,183500,4096509330,8460,8460,8460,8460,0
20250219,183400,4096509330,8460,8460,8460,8460,0
20250219,183300,4096509330,8460,8460,8460,8460,0
20250219,183200,4096509330,8460,8460,8460,8460,4454
20250219,183100,4096509330,8460,8460,8460,8460,0
20250219,183000,4096509330,8460,8460,8460,8460,0
20250219,182900,4096509330,8460,8460,8460,8460,0
20250219,182800,4096509330,8460,8460,8460,8460,0
20250219,182700,4096509330,8460,8460,8460,8460,0
20250219,182600,4096509330,8460,8460,8460,8460,0
20250219,182500,4096509330,8460,8460,8460,8460,0
20250219,182400,4096509330,8460,8460,8460,8460,0
20250219,182300,4096509330,8460,8460,8460,8460,0
20250219,182200,4096509330,8460,8460,8460,8460,0
20250219,182100,4096509330,8460,8460,8460,8460,0
20250219,182000,4096509330,8460,8460,8460,8460,0
20250219,181900,4096509330,8460,8460,8460,8460,0
20250219,181800,4096509330,8460,8460,8460,8460,0
20250219,181700,4096509330,8460,8460,8460,8460,0
20250219,181600,4096509330,8460,8460,8460,8460,0
20250219,181500,4096509330,8460,8460,8460,8460,0
20250219,181400,4096509330,8460,8460,8460,8460,0
20250219,181300,4096509330,8460,8460,8460,8460,0
20250219,181200,4096509330,8460,8460,8460,8460,0
20250219,181100,4096509330,8460,8460,8460,8460,0
20250219,181000,4096509330,8460,8460,8460,8460,0
20250219,180900,4096509330,8460,8460,8460,8460,0
20250219,180800,4096509330,8460,8460,8460,8460,0
20250219,180700,4096509330,8460,8460,8460,8460,0
20250219,180600,4096509330,8460,8460,8460,8460,0
20250219,180500,4096509330,8460,8460,8460,8460,0
20250219,180400,4096509330,8460,8460,8460,8460,0
20250219,180300,4096509330,8460,8460,8460,8460,0
20250219,180200,4096509330,8460,8460,8460,8460,4454
20250219,180100,4096509330,8460,8460,8460,8460,0
20250219,180000,4096509330,8460,8460,8460,8460,0
20250219,175900,4096509330,8460,8460,8460,8460,0
20250219,175800,4096509330,8460,8460,8460,8460,0
20250219,175700,4096509330,8460,8460,8460,8460,0
20250219,175600,4096509330,8460,8460,8460,8460,0
20250219,175500,4096509330,8460,8460,8460,8460,0
20250219,175400,4096509330,8460,8460,8460,8460,0
20250219,175300,4096509330,8460,8460,8460,8460,0
20250219,175200,4096509330,8460,8460,8460,8460,0
20250219,175100,4096509330,8460,8460,8460,8460,0
20250219,175000,4096509330,8460,8460,8460,8460,0
20250219,174900,4096509330,8460,8460,8460,8460,0
20250219,174800,4096509330,8460,8460,8460,8460,0
20250219,174700,4096509330,8460,8460,8460,8460,0
20250219,174600,4096509330,8460,8460,8460,8460,0
20250219,174500,4096509330,8460,8460,8460,8460,0
20250219,174400,4096509330,8460,8460,8460,8460,0
20250219,174300,4096509330,8460,8460,8460,8460,0
20250219,174200,4096509330,8460,8460,8460,8460,0
20250219,174100,4096509330,8460,8460,8460,8460,0
20250219,174000,4096509330,8460,8460,8460,8460,0
20250219,173900,4096509330,8460,8460,8460,8460,0
20250219,173800,4096509330,8460,8460,8460,8460,0
20250219,173700,4096509330,8460,8460,8460,8460,0
20250219,173600,4096509330,8460,8460,8460,8460,0
20250219,173500,4096509330,8460,8460,8460,8460,0
20250219,173400,4096509330,8460,8460,8460,8460,0
20250219,173300,4096509330,8460,8460,8460,8460,0
20250219,173200,4096509330,8460,8460,8460,8460,4454
20250219,173100,4096509330,8460,8460,8460,8460,0
20250219,173000,4096509330,8460,8460,8460,8460,0
20250219,172900,4096509330,8460,8460,8460,8460,0
20250219,172800,4096509330,8460,8460,8460,8460,0
20250219,172700,4096509330,8460,8460,8460,8460,0
20250219,172600,4096509330,8460,8460,8460,8460,0
20250219,172500,4096509330,8460,8460,8460,8460,0
20250219,172400,4096509330,8460,8460,8460,8460,0
20250219,172300,4096509330,8460,8460,8460,8460,0
20250219,172200,4096509330,8460,8460,8460,8460,0
20250219,172100,4096509330,8460,8460,8460,8460,0
20250219,172000,4096509330,8460,8460,8460,8460,0
20250219,171900,4096509330,8460,8460,8460,8460,0
20250219,171800,4096509330,8460,8460,8460,8460,0
20250219,171700,4096509330,8460,8460,8460,8460,0
20250219,171600,4096509330,8460,8460,8460,8460,0
20250219,171500,4096509330,8460,8460,8460,8460,0
20250219,171400,4096509330,8460,8460,8460,8460,0
20250219,171300,4096509330,8460,8460,8460,8460,0
20250219,171200,4096509330,8460,8460,8460,8460,0
20250219,171100,4096509330,8460,8460,8460,8460,0
20250219,171000,4096509330,8460,8460,8460,8460,0
20250219,170900,4096509330,8460,8460,8460,8460,0
20250219,170800,4096509330,8460,8460,8460,8460,0
20250219,170700,4096509330,8460,8460,8460,8460,0
20250219,170600,4096509330,8460,8460,8460,8460,0
20250219,170500,4096509330,8460,8460,8460,8460,0
20250219,170400,4096509330,8460,8460,8460,8460,0
20250219,170300,4096509330,8460,8460,8460,8460,0
20250219,170200,4096509330,8460,8460,8460,8460,4454
20250219,170100,4096509330,8460,8460,8460,8460,0
20250219,170000,4096509330,8460,8460,8460,8460,0
20250219,165900,4096509330,8460,8460,8460,8460,0
20250219,165800,4096509330,8460,8460,8460,8460,0
20250219,165700,4096509330,8460,8460,8460,8460,0
20250219,165600,4096509330,8460,8460,8460,8460,0
20250219,165500,4096509330,8460,8460,8460,8460,0
20250219,165400,4096509330,8460,8460,8460,8460,0
20250219,165300,4096509330,8460,8460,8460,8460,0
20250219,165200,4096509330,8460,8460,8460,8460,0
20250219,165100,4096509330,8460,8460,8460,8460,0
20250219,165000,4096509330,8460,8460,8460,8460,0
20250219,164900,4096509330,8460,8460,8460,8460,0
20250219,164800,4096509330,8460,8460,8460,8460,0
20250219,164700,4096509330,8460,8460,8460,8460,0
20250219,164600,4096509330,8460,8460,8460,8460,0
20250219,164500,4096509330,8460,8460,8460,8460,0
20250219,164400,4096509330,8460,8460,8460,8460,0
20250219,164300,4096509330,8460,8460,8460,8460,0
20250219,164200,4096509330,8460,8460,8460,8460,0
20250219,164100,4096509330,8460,8460,8460,8460,0
20250219,164000,4096509330,8460,8460,8460,8460,0
20250219,163900,4096509330,8460,8460,8460,8460,0
20250219,163800,4096509330,8460,8460,8460,8460,0
20250219,163700,4096509330,8460,8460,8460,8460,0
20250219,163600,4096509330,8460,8460,8460,8460,0
20250219,163500,4096509330,8460,8460,8460,8460,0
20250219,163400,4096509330,8460,8460,8460,8460,0
20250219,163300,4096509330,8460,8460,8460,8460,0
20250219,163200,4096509330,8460,8460,8460,8460,4454
20250219,163100,4096509330,8460,8460,8460,8460,0
20250219,163000,4096509330,8460,8460,8460,8460,0
20250219,162900,4096509330,8460,8460,8460,8460,0
20250219,162800,4096509330,8460,8460,8460,8460,0
20250219,162700,4096509330,8460,8460,8460,8460,0
20250219,162600,4096509330,8460,8460,8460,8460,0
20250219,162500,4096509330,8460,8460,8460,8460,0
20250219,162400,4096509330,8460,8460,8460,8460,0
20250219,162300,4096509330,8460,8460,8460,8460,0
20250219,162200,4096509330,8460,8460,8460,8460,0
20250219,162100,4096509330,8460,8460,8460,8460,0
20250219,162000,4096509330,8460,8460,8460,8460,0
20250219,161900,4096509330,8460,8460,8460,8460,0
20250219,161800,4096509330,8460,8460,8460,8460,0
20250219,161700,4096509330,8460,8460,8460,8460,0
20250219,161600,4096509330,8460,8460,8460,8460,0
20250219,161500,4096509330,8460,8460,8460,8460,0
20250219,161400,4096509330,8460,8460,8460,8460,0
20250219,161300,4096509330,8460,8460,8460,8460,0
20250219,161200,4096509330,8460,8460,8460,8460,0
20250219,161100,4096509330,8460,8460,8460,8460,0
20250219,161000,4096509330,8460,8460,8460,8460,0
20250219,160900,4096509330,8460,8460,8460,8460,0
20250219,160800,4096509330,8460,8460,8460,8460,0
20250219,160700,4096509330,8460,8460,8460,8460,0
20250219,160600,4096509330,8460,8460,8460,8460,0
20250219,160500,4096509330,8460,8460,8460,8460,0
20250219,160400,4096509330,8460,8460,8460,8460,0
20250219,160300,4096509330,8460,8460,8460,8460,0
20250219,160200,4096509330,8460,8460,8460,8460,4454
20250219,160100,4096509330,8460,8460,8460,8460,0
20250219,160000,4096509330,8460,8460,8460,8460,0
20250219,155900,4096509330,8460,8460,8460,8460,0
20250219,155800,4096509330,8460,8460,8460,8460,0
20250219,155700,4096509330,8460,8460,8460,8460,0
20250219,155600,4096509330,8460,8460,8460,8460,0
20250219,155500,4096509330,8460,8460,8460,8460,0
20250219,155400,4096509330,8460,8460,8460,8460,0
20250219,155300,4096509330,8460,8460,8460,8460,0
20250219,155200,4096509330,8460,8460,8460,8460,0
20250219,155100,4096509330,8460,8460,8460,8460,0
20250219,155000,4096509330,8460,8460,8460,8460,0
20250219,154900,4096509330,8460,8460,8460,8460,0
20250219,154800,4096509330,8460,8460,8460,8460,0
20250219,154700,4096509330,8460,8460,8460,8460,0
20250219,154600,4096509330,8460,8460,8460,8460,0
20250219,154500,4096509330,8460,8460,8460,8460,0
20250219,154400,4096509330,8460,8460,8460,8460,0
20250219,154300,4096509330,8460,8460,8460,8460,0
20250219,154200,4096509330,8460,8460,8460,8460,0
20250219,154100,4096509330,8460,8460,8460,8460,0
20250219,154000,4096509330,8460,8460,8460,8460,0
20250219,153900,4096509330,8460,8460,8460,8460,0
20250219,153800,4096509330,8460,8460,8460,8460,0
20250219,153700,4096509330,8460,8460,8460,8460,0
20250219,153600,4096509330,8460,8460,8460,8460,0
20250219,153500,4096509330,8460,8460,8460,8460,0
20250219,153400,4096509330,8460,8460,8460,8460,0
20250219,153300,4096509330,8460,8460,8460,8460,0
20250219,153200,4096509330,8460,8460,8460,8460,4454
20250219,153100,4096509330,8460,8460,8460,8460,0
20250219,153000,4096509330,8460,8460,8460,8460,4454
20250219,152900,4058828490,8460,8460,8460,8460,0
20250219,152800,4058828490,8460,8460,8460,8460,0
20250219,152700,4058828490,8460,8460,8460,8460,0
20250219,152600,4058828490,8460,8460,8460,8460,0
20250219,152500,4058828490,8460,8460,8460,8460,0
20250219,152400,4058828490,8460,8460,8460,8460,0
20250219,152300,4058828490,8460,8460,8460,8460,0
20250219,152200,4058828490,8460,8460,8460,8460,0
20250219,152100,4058828490,8460,8460,8460,8460,0
20250219,152000,4058828490,8460,8460,8460,8460,0
20250219,151900,4058828490,8460,8430,8460,8430,1211
20250219,151800,4048604570,8430,8440,8450,8430,612
20250219,151700,4043437510,8440,8450,8450,8440,455
20250219,151600,4039596550,8450,8440,8450,8440,321
20250219,151500,4036887290,8430,8430,8440,8430,140
20250219,151400,4035705890,8430,8430,8460,8430,1244
20250219,151300,4025216020,8430,8440,8460,8430,224
20250219,151200,4023325830,8460,8430,8460,8430,224
20250219,151100,4021434130,8430,8430,8440,8430,573
20250219,151000,4016598560,8430,8470,8470,8430,634
20250219,150900,4011231180,8420,8470,8480,8410,1168
20250219,150800,4001381310,8470,8450,8470,8440,467
20250219,150700,3997428050,8440,8470,8470,8440,82
20250219,150600,3996735550,8440,8470,8470,8430,347
20250219,150500,3993804690,8450,8460,8470,8430,391
20250219,150400,3990497800,8460,8460,8470,8440,1008
20250219,150300,3981969310,8470,8470,8470,8450,270
20250219,150200,3979686100,8450,8450,8470,8450,132
20250219,150100,3978569690,8460,8450,8460,8440,209
20250219,150000,3976803000,8460,8440,8460,8410,2412
20250219,145900,3956443280,8410,8410,8440,8400,2261
20250219,145800,3937433160,8410,8430,8430,8410,773
20250219,145700,3930930290,8430,8410,8430,8400,1123
20250219,145600,3921489660,8410,8400,8410,8390,1645
20250219,145500,3907671130,8400,8400,8410,8400,2050
20250219,145400,3890450730,8400,8410,8410,8400,1241
20250219,145300,3880020490,8410,8400,8410,8400,1164
20250219,145200,3870236460,8410,8410,8410,8400,989
20250219,145100,3861923740,8410,8410,8420,8400,1135
20250219,145000,3852383460,8440,8400,8440,8400,770
20250219,144900,3845906250,8400,8410,8440,8400,1451
20250219,144800,3833706540,8410,8450,8450,8400,720
20250219,144700,3827649030,8400,8410,8450,8400,2324
20250219,144600,3808105780,8410,8420,8450,8410,901
20250219,144500,3800519630,8450,8420,8450,8420,846
20250219,144400,3793394180,8420,8430,8450,8420,858
20250219,144300,3786167500,8450,8450,8450,8420,631
20250219,144200,3780852320,8420,8420,8450,8420,645
20250219,144100,3775421150,8420,8440,8460,8420,1707
20250219,144000,3761017860,8420,8420,8420,8420,569
20250219,143900,3756226880,8420,8410,8440,8410,825
20250219,143800,3749278110,8440,8410,8440,8410,646
20250219,143700,3743840280,8440,8410,8440,8410,724
20250219,143600,3737749710,8410,8410,8440,8410,697
20250219,143500,3731887160,8410,8410,8450,8410,516
20250219,143400,3727545290,8410,8410,8450,8400,1654
20250219,143300,3713638040,8410,8410,8440,8410,1261
20250219,143200,3703030540,8440,8440,8440,8410,517
20250219,143100,3698681630,8440,8390,8440,8390,831
20250219,143000,3691686990,8430,8430,8430,8400,5212
20250219,142900,3647904720,8400,8420,8430,8390,1356
20250219,142800,3636511250,8390,8400,8420,8380,3741
20250219,142700,3605136040,8420,8430,8440,8390,5514
20250219,142600,3558797990,8440,8450,8450,8410,115
20250219,142500,3557829710,8450,8440,8450,8410,5178
20250219,142400,3514231340,8460,8440,8460,8440,66
20250219,142300,3513674280,8440,8470,8470,8440,234
20250219,142200,3511695720,8450,8470,8470,8440,151
20250219,142100,3510420850,8440,8440,8470,8440,239
20250219,142000,3508401980,8440,8450,8470,8440,436
20250219,141900,3504721310,8470,8470,8470,8440,1085
20250219,141800,3495554530,8450,8460,8460,8450,612
20250219,141700,3490377560,8460,8470,8500,8460,537
20250219,141600,3485829210,8500,8470,8500,8470,181
20250219,141500,3484293870,8470,8470,8500,8470,167
20250219,141400,3482877880,8500,8470,8500,8470,214
20250219,141300,3481063290,8500,8500,8500,8470,176
20250219,141200,3479569570,8500,8470,8510,8470,274
20250219,141100,3477247040,8470,8470,8510,8470,105
20250219,141000,3476357290,8510,8510,8510,8470,258
20250219,140900,3474166910,8510,8480,8510,8470,122
20250219,140800,3473133380,8510,8510,8510,8470,106
20250219,140700,3472232560,8460,8480,8510,8460,415
20250219,140600,3468718600,8510,8480,8520,8460,498
20250219,140500,3464483210,8480,8520,8520,8480,1553
20250219,140400,3451308070,8500,8520,8520,8500,135
20250219,140300,3450159370,8500,8500,8520,8500,129
20250219,140200,3449062530,8520,8520,8520,8480,748
20250219,140100,3442693400,8520,8480,8520,8480,95
20250219,140000,3441887400,8480,8500,8520,8480,445
20250219,135900,3438100840,8500,8490,8520,8490,599
20250219,135800,3433009110,8490,8450,8490,8450,821
20250219,135700,3426049180,8450,8480,8480,8450,1014
20250219,135600,3417471090,8480,8480,8480,8460,158
20250219,135500,3416132930,8460,8470,8480,8460,326
20250219,135400,3413372490,8470,8460,8480,8460,598
20250219,135300,3408308560,8460,8460,8480,8460,102
20250219,135200,3407445300,8460,8480,8480,8450,185
20250219,135100,3405879370,8480,8450,8480,8440,104
20250219,135000,3404999750,8450,8490,8490,8450,163
20250219,134900,3403619400,8450,8450,8490,8450,185
20250219,134800,3402053450,8450,8430,8470,8430,3034
20250219,134700,3376401590,8410,8410,8430,8410,1251
20250219,134600,3365878340,8430,8410,8430,8410,51
20250219,134500,3365449190,8440,8430,8440,8410,3285
20250219,134400,3337783930,8430,8420,8430,8420,155
20250219,134300,3336478330,8430,8420,8430,8420,206
20250219,134200,3334742970,8420,8430,8430,8420,66
20250219,134100,3334187240,8430,8410,8430,8410,1186
20250219,134000,3324203110,8410,8420,8420,8390,6166
20250219,133900,3272394160,8420,8400,8420,8400,200
20250219,133800,3270712420,8400,8400,8410,8400,462
20250219,133700,3266829240,8420,8430,8430,8400,178
20250219,133600,3265331490,8430,8400,8430,8400,94
20250219,133500,3264541620,8430,8400,8430,8400,89
20250219,133400,3263792220,8400,8430,8430,8400,402
20250219,133300,3260412030,8430,8430,8430,8400,967
20250219,133200,3252279780,8420,8420,8420,8420,235
20250219,133100,3250301080,8420,8420,8420,8410,217
20250219,133000,3248474590,8420,8410,8420,8400,666
20250219,132900,3242873970,8400,8430,8430,8400,105
20250219,132800,3241991070,8430,8410,8430,8400,433
20250219,132700,3238352810,8410,8430,8430,8410,296
20250219,132600,3235862830,8410,8430,8430,8400,124
20250219,132500,3234820220,8400,8420,8420,8400,1595
20250219,132400,3221405880,8420,8440,8440,8420,439
20250219,132300,3217703000,8420,8430,8440,8420,316
20250219,132200,3215041580,8430,8410,8430,8410,172
20250219,132100,3213593030,8440,8420,8440,8400,4044
20250219,132000,3179608840,8420,8450,8450,8420,4017
20250219,131900,3145769720,8440,8440,8440,8430,493
20250219,131800,3141608930,8450,8450,8450,8440,65
20250219,131700,3141059880,8440,8430,8440,8430,708
20250219,131600,3135085360,8430,8420,8430,8420,894
20250219,131500,3127556970,8410,8390,8420,8380,1261
20250219,131400,3116959340,8380,8460,8460,8370,27431
20250219,131300,2886425670,8450,8480,8480,8450,2939
20250219,131200,2861549890,8480,8490,8490,8480,268
20250219,131100,2859277190,8490,8490,8490,8480,138
20250219,131000,2858106750,8490,8490,8490,8490,16
20250219,130900,2857970910,8490,8490,8490,8470,19
20250219,130800,2857809820,8490,8470,8490,8470,28
20250219,130700,2857572440,8470,8470,8490,8470,189
20250219,130600,2855970150,8470,8480,8480,8470,1284
20250219,130500,2845082330,8480,8480,8480,8480,9
20250219,130400,2845006010,8470,8480,8480,8470,152
20250219,130300,2843717500,8480,8470,8480,8470,83
20250219,130200,2843014130,8480,8470,8480,8460,408
20250219,130100,2839562080,8470,8480,8480,8470,110
20250219,130000,2838629380,8480,8490,8490,8470,116
20250219,125900,2837645650,8490,8490,8490,8490,10
20250219,125800,2837560750,8470,8470,8490,8470,86
20250219,125700,2836831930,8490,8470,8490,8470,35
20250219,125600,2836535120,8470,8470,8490,8470,421
20250219,125500,2832968070,8470,8490,8490,8470,10
20250219,125400,2832883350,8470,8490,8490,8470,87
20250219,125300,2832144800,8490,8490,8490,8490,9
20250219,125200,2832068390,8470,8470,8470,8470,14
20250219,125100,2831949810,8470,8480,8490,8470,431
20250219,125000,2828295850,8480,8480,8480,8460,171
20250219,124900,2826845960,8460,8460,8470,8460,1296
20250219,124800,2815881300,8480,8480,8480,8480,11
20250219,124700,2815788020,8480,8470,8480,8460,90
20250219,124600,2815025590,8480,8460,8480,8460,246
20250219,124500,2812942040,8460,8470,8470,8460,17
20250219,124400,2812798200,8470,8470,8480,8470,126
20250219,124300,2811730800,8470,8480,8480,8470,454
20250219,124200,2807884730,8480,8460,8480,8460,178
20250219,124100,2806377120,8460,8470,8470,8460,27
20250219,124000,2806148530,8470,8470,8470,8460,41
20250219,123900,2805801330,8470,8470,8470,8470,52
20250219,123800,2805360890,8460,8460,8460,8450,276
20250219,123700,2803026030,8460,8460,8460,8450,1939
20250219,123600,2786641210,8460,8460,8460,8460,28
20250219,123500,2786404330,8460,8460,8460,8450,1617
20250219,123400,2772725710,8460,8470,8470,8460,496
20250219,123300,2768526250,8470,8470,8470,8470,360
20250219,123200,2765477050,8470,8480,8480,8470,17
20250219,123100,2765332990,8480,8470,8480,8470,235
20250219,123000,2763341370,8460,8450,8460,8450,118
20250219,122900,2762343190,8450,8460,8480,8450,469
20250219,122800,2758376220,8480,8480,8480,8480,29
20250219,122700,2758130300,8460,8460,8460,8460,28
20250219,122600,2757893420,8480,8480,8480,8480,41
20250219,122500,2757545740,8480,8480,8480,8480,10
20250219,122400,2757460940,8480,8470,8480,8450,251
20250219,122300,2755335690,8440,8460,8460,8440,1113
20250219,122200,2745940180,8470,8420,8470,8420,296
20250219,122100,2743445240,8470,8450,8470,8420,7448
20250219,122000,2680631990,8450,8480,8480,8450,824
20250219,121900,2673668250,8480,8500,8500,8450,10116
20250219,121800,2588097950,8500,8490,8500,8480,270
20250219,121700,2585805550,8490,8490,8490,8480,192
20250219,121600,2584175520,8490,8490,8490,8490,102
20250219,121500,2583309540,8480,8490,8490,8480,77
20250219,121400,2582656280,8480,8480,8490,8480,225
20250219,121300,2580748120,8480,8470,8480,8470,20
20250219,121200,2580578620,8500,8490,8500,8490,148
20250219,121100,2579321780,8490,8470,8500,8470,95
20250219,121000,2578516600,8470,8460,8510,8460,24
20250219,120900,2578313330,8480,8500,8510,8460,10832
20250219,120800,2486506040,8500,8500,8500,8500,67
20250219,120700,2485936540,8520,8500,8520,8500,514
20250219,120600,2481567500,8500,8520,8520,8500,251
20250219,120500,2479433780,8500,8520,8520,8500,77
20250219,120400,2478778700,8520,8500,8520,8500,76
20250219,120300,2478131860,8510,8520,8520,8500,68
20250219,120200,2477553670,8500,8520,8520,8500,69
20250219,120100,2476966170,8520,8510,8520,8490,1215
20250219,120000,2466647660,8520,8520,8520,8520,9
20250219,115900,2466570980,8520,8510,8520,8510,131
20250219,115800,2465455690,8510,8510,8510,8490,263
20250219,115700,2463222280,8490,8500,8520,8490,2389
20250219,115600,2442936030,8520,8500,8520,8500,914
20250219,115500,2435166850,8500,8500,8520,8500,574
20250219,115400,2430287510,8500,8510,8510,8500,2034
20250219,115300,2412988740,8520,8510,8520,8510,47
20250219,115200,2412588400,8510,8540,8540,8510,112
20250219,115100,2411632280,8540,8510,8540,8510,95
20250219,115000,2410823330,8540,8500,8540,8500,265
20250219,114900,2408561310,8540,8540,8540,8540,1
20250219,114800,2408552770,8540,8510,8550,8510,345
20250219,114700,2405616110,8550,8550,8550,8510,90
20250219,114600,2404849570,8510,8540,8540,8510,343
20250219,114500,2401924640,8540,8510,8540,8500,3095
20250219,114400,2375615700,8540,8510,8550,8510,3625
20250219,114300,2344765710,8500,8540,8540,8500,3382
20250219,114200,2315963390,8540,8540,8540,8540,546
20250219,114100,2311300550,8550,8550,8550,8540,137
20250219,114000,2310129300,8550,8550,8550,8550,1
20250219,113900,2310120750,8540,8520,8540,8520,251
20250219,113800,2307979090,8520,8530,8530,8520,819
20250219,113700,2300993660,8520,8520,8520,8520,0
20250219,113600,2300993660,8520,8520,8520,8510,231
20250219,113500,2299026400,8520,8530,8530,8520,142
20250219,113400,2297816340,8530,8520,8530,8500,15
20250219,113300,2297688460,8500,8520,8520,8500,5087
20250219,113200,2254432790,8520,8520,8530,8520,40
20250219,113100,2254091820,8530,8530,8530,8530,10
20250219,113000,2254006520,8500,8530,8540,8500,5443
20250219,112900,2207674250,8530,8530,8530,8530,0
20250219,112800,2207674250,8530,8520,8530,8520,450
20250219,112700,2203836440,8520,8510,8520,8510,348
20250219,112600,2200871580,8510,8510,8510,8510,1239
20250219,112500,2190327690,8520,8510,8520,8510,327
20250219,112400,2187543650,8510,8510,8510,8510,26
20250219,112300,2187322390,8520,8540,8540,8520,289
20250219,112200,2184860090,8520,8540,8540,8520,1233
20250219,112100,2174349530,8530,8540,8540,8530,136
20250219,112000,2173189160,8540,8520,8540,8520,60
20250219,111900,2172677440,8510,8520,8540,8510,12
20250219,111800,2172575190,8510,8540,8540,8510,122
20250219,111700,2171536420,8510,8530,8540,8510,5344
20250219,111600,2126022500,8540,8540,8540,8530,168
20250219,111500,2124588080,8540,8530,8540,8530,115
20250219,111400,2123606950,8530,8530,8530,8530,0
20250219,111300,2123606950,8530,8540,8540,8530,77
20250219,111200,2122950040,8530,8530,8530,8530,199
20250219,111100,2121252570,8530,8520,8530,8510,10968
20250219,111000,2027906010,8510,8520,8530,8510,294
20250219,110900,2025400340,8520,8520,8520,8510,125
20250219,110800,2024336490,8520,8520,8520,8510,925
20250219,110700,2016459300,8520,8530,8530,8520,119
20250219,110600,2015445370,8530,8530,8530,8530,46
20250219,110500,2015052990,8530,8510,8530,8510,322
20250219,110400,2012312450,8510,8520,8530,8510,442
20250219,110300,2008544290,8520,8540,8540,8520,111
20250219,110200,2007596510,8540,8530,8540,8520,90
20250219,110100,2006828830,8540,8540,8550,8540,395
20250219,110000,2003455520,8540,8540,8540,8540,46
20250219,105900,2003062680,8540,8520,8540,8520,56
20250219,105800,2002584640,8520,8520,8540,8520,196
20250219,105700,2000912960,8520,8530,8540,8520,1063
20250219,105600,1991853400,8520,8520,8530,8520,274
20250219,105500,1989518210,8530,8540,8540,8530,58
20250219,105400,1989023460,8540,8540,8540,8540,10
20250219,105300,1988938060,8520,8530,8540,8520,829
20250219,105200,1981869570,8530,8510,8530,8500,10017
20250219,105100,1896724010,8500,8520,8540,8490,6142
20250219,105000,1844475970,8530,8550,8550,8530,84
20250219,104900,1843759330,8510,8540,8550,8510,299
20250219,104800,1841207180,8540,8540,8540,8520,635
20250219,104700,1835792780,8520,8540,8540,8520,28
20250219,104600,1835554200,8530,8510,8530,8510,396
20250219,104500,1832177700,8530,8530,8530,8510,75
20250219,104400,1831538350,8530,8500,8530,8500,85
20250219,104300,1830814990,8500,8500,8530,8500,580
20250219,104200,1825884930,8540,8500,8540,8500,12028
20250219,104100,1723632040,8540,8500,8540,8490,1096
20250219,104000,1714324110,8500,8510,8510,8490,3951
20250219,103900,1680750460,8500,8520,8550,8500,6447
20250219,103800,1625864540,8530,8540,8560,8530,2661
20250219,103700,1603163880,8550,8540,8550,8520,1502
20250219,103600,1590347280,8540,8560,8560,8540,563
20250219,103500,1585533900,8550,8560,8580,8550,218
20250219,103400,1583668210,8550,8540,8550,8530,466
20250219,103300,1579691010,8520,8530,8560,8520,87
20250219,103200,1578949290,8560,8550,8560,8520,5545
20250219,103100,1531610940,8560,8560,8560,8560,587
20250219,103000,1526586220,8560,8560,8560,8550,1295
20250219,102900,1515501120,8560,8570,8590,8560,1820
20250219,102800,1499908390,8570,8580,8580,8570,552
20250219,102700,1495176250,8580,8560,8580,8560,1391
20250219,102600,1483254750,8560,8570,8570,8560,2763
20250219,102500,1459578650,8570,8590,8590,8570,2633
20250219,102400,1436984340,8590,8590,8600,8590,442
20250219,102300,1433187550,8620,8620,8620,8620,126
20250219,102200,1432101430,8620,8610,8620,8590,4283
20250219,102100,1395286070,8610,8630,8630,8610,3826
20250219,102000,1362327840,8640,8640,8640,8640,6
20250219,101900,1362276000,8610,8640,8640,8610,202
20250219,101800,1360533960,8640,8640,8640,8620,2795
20250219,101700,1336428940,8640,8630,8640,8630,112
20250219,101600,1335462370,8640,8650,8650,8640,899
20250219,101500,1327694490,8650,8640,8650,8640,88
20250219,101400,1326934110,8630,8650,8650,8630,76
20250219,101300,1326278210,8630,8630,8650,8630,24
20250219,101200,1326070910,8660,8650,8660,8620,209
20250219,101100,1324265210,8650,8610,8650,8610,101
20250219,101000,1323394440,8610,8660,8660,8610,156
20250219,100900,1322049250,8660,8660,8660,8660,17
20250219,100800,1321902030,8660,8610,8660,8610,82
20250219,100700,1321195960,8610,8620,8670,8600,4120
20250219,100600,1285728560,8620,8670,8670,8620,1328
20250219,100500,1274278050,8630,8630,8670,8630,1846
20250219,100400,1258346950,8670,8650,8670,8620,3691
20250219,100300,1226485640,8640,8640,8650,8640,206
20250219,100200,1224705630,8640,8630,8640,8630,11
20250219,100100,1224610690,8630,8630,8640,8630,727
20250219,100000,1218331680,8620,8640,8640,8620,5955
20250219,095900,1166947580,8640,8650,8650,8630,1148
20250219,095800,1157026910,8640,8640,8650,8630,3040
20250219,095700,1130764450,8640,8660,8670,8640,5426
20250219,095600,1083803250,8660,8700,8700,8660,4769
20250219,095500,1042396830,8700,8700,8700,8700,42
20250219,095400,1042031430,8720,8760,8760,8690,3197
20250219,095300,1014179830,8760,8770,8770,8720,323
20250219,095200,1011360480,8730,8730,8730,8730,52
20250219,095100,1010906520,8720,8760,8760,8720,78
20250219,095000,1010224360,8760,8760,8760,8720,176
20250219,094900,1008688400,8760,8710,8760,8710,164
20250219,094800,1007257680,8710,8740,8760,8690,11501
20250219,094700,907115650,8740,8750,8750,8740,746
20250219,094600,900588900,8790,8790,8790,8790,40
20250219,094500,900237300,8790,8790,8790,8740,120
20250219,094400,899183000,8790,8730,8790,8730,89
20250219,094300,898403570,8750,8730,8750,8730,6
20250219,094200,898351090,8720,8720,8730,8720,739
20250219,094100,891906910,8720,8720,8720,8720,128
20250219,094000,890790750,8720,8730,8730,8720,1580
20250219,093900,877012350,8730,8750,8750,8730,2676
20250219,093800,853627690,8730,8750,8750,8730,1774
20250219,093700,838112220,8760,8780,8790,8760,1946
20250219,093600,821042540,8780,8800,8800,8780,1020
20250219,093500,812076210,8800,8800,8800,8800,1
20250219,093400,812067410,8790,8800,8800,8790,209
20250219,093300,810228220,8800,8830,8830,8800,89
20250219,093200,809442920,8830,8810,8830,8810,319
20250219,093100,806632150,8800,8770,8800,8770,67
20250219,093000,806043540,8770,8820,8830,8770,23446
20250219,092900,599712340,8840,8860,8870,8820,875
20250219,092800,591984360,8860,8870,8880,8850,3432
20250219,092700,561530500,8860,8860,8860,8840,2288
20250219,092600,541273970,8860,8860,8860,8860,0
20250219,092500,541273970,8860,8830,8860,8830,302
20250219,092400,538605750,8870,8880,8880,8820,71
20250219,092300,537977710,8860,8740,8870,8740,6538
20250219,092200,480273500,8780,8800,8800,8770,747
20250219,092100,473707810,8800,8760,8810,8760,7266
20250219,092000,409848630,8760,8730,8760,8730,743
20250219,091900,403355120,8730,8700,8730,8690,2168
20250219,091800,384508950,8700,8730,8740,8690,3032
20250219,091700,358136770,8720,8720,8720,8710,847
20250219,091600,350752270,8720,8740,8760,8720,104
20250219,091500,349843470,8740,8700,8740,8700,626
20250219,091400,344374650,8690,8690,8690,8690,34
20250219,091300,344079190,8690,8720,8720,8690,50
20250219,091200,343643460,8720,8680,8720,8680,915
20250219,091100,335698910,8680,8710,8720,8680,2870
20250219,091000,310733800,8720,8760,8760,8720,784
20250219,090900,303895380,8740,8740,8760,8710,713
20250219,090800,297681260,8750,8760,8760,8690,20153
20250219,090700,122329830,8750,8710,8750,8700,3937
20250219,090600,88003590,8710,8720,8720,8710,4680
20250219,090500,47195140,8720,8710,8730,8710,546
20250219,090400,42431980,8730,8730,8730,8730,100
20250219,090300,41558980,8730,8730,8730,8730,404
20250219,090200,38032060,8740,8730,8740,8730,770
20250219,090100,31302460,8740,8650,8740,8650,313
20250219,090000,28571590,8640,8750,8750,8640,3289