KissMeData/192820/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204100,12374334900,157700,157700,157700,157700,798
20250219,204000,12374334900,157700,157700,157700,157700,0
20250219,203900,12374334900,157700,157700,157700,157700,0
20250219,203800,12374334900,157700,157700,157700,157700,0
20250219,203700,12374334900,157700,157700,157700,157700,0
20250219,203600,12374334900,157700,157700,157700,157700,0
20250219,203500,12374334900,157700,157700,157700,157700,0
20250219,203400,12374334900,157700,157700,157700,157700,0
20250219,203300,12374334900,157700,157700,157700,157700,0
20250219,203200,12374334900,157700,157700,157700,157700,0
20250219,203100,12374334900,157700,157700,157700,157700,0
20250219,203000,12374334900,157700,157700,157700,157700,0
20250219,202900,12374334900,157700,157700,157700,157700,0
20250219,202800,12374334900,157700,157700,157700,157700,0
20250219,202700,12374334900,157700,157700,157700,157700,0
20250219,202600,12374334900,157700,157700,157700,157700,0
20250219,202500,12374334900,157700,157700,157700,157700,0
20250219,202400,12374334900,157700,157700,157700,157700,0
20250219,202300,12374334900,157700,157700,157700,157700,0
20250219,202200,12374334900,157700,157700,157700,157700,0
20250219,202100,12374334900,157700,157700,157700,157700,0
20250219,202000,12374334900,157700,157700,157700,157700,0
20250219,201900,12374334900,157700,157700,157700,157700,0
20250219,201800,12374334900,157700,157700,157700,157700,0
20250219,201700,12374334900,157700,157700,157700,157700,0
20250219,201600,12374334900,157700,157700,157700,157700,0
20250219,201500,12374334900,157700,157700,157700,157700,0
20250219,201400,12374334900,157700,157700,157700,157700,0
20250219,201300,12374334900,157700,157700,157700,157700,0
20250219,201200,12374334900,157700,157700,157700,157700,0
20250219,201100,12374334900,157700,157700,157700,157700,798
20250219,201000,12374334900,157700,157700,157700,157700,0
20250219,200900,12374334900,157700,157700,157700,157700,0
20250219,200800,12374334900,157700,157700,157700,157700,0
20250219,200700,12374334900,157700,157700,157700,157700,0
20250219,200600,12374334900,157700,157700,157700,157700,0
20250219,200500,12374334900,157700,157700,157700,157700,0
20250219,200400,12374334900,157700,157700,157700,157700,0
20250219,200300,12374334900,157700,157700,157700,157700,0
20250219,200200,12374334900,157700,157700,157700,157700,0
20250219,200100,12374334900,157700,157700,157700,157700,0
20250219,200000,12374334900,157700,157700,157700,157700,0
20250219,195900,12374334900,157700,157700,157700,157700,0
20250219,195800,12374334900,157700,157700,157700,157700,0
20250219,195700,12374334900,157700,157700,157700,157700,0
20250219,195600,12374334900,157700,157700,157700,157700,0
20250219,195500,12374334900,157700,157700,157700,157700,0
20250219,195400,12374334900,157700,157700,157700,157700,0
20250219,195300,12374334900,157700,157700,157700,157700,0
20250219,195200,12374334900,157700,157700,157700,157700,0
20250219,195100,12374334900,157700,157700,157700,157700,0
20250219,195000,12374334900,157700,157700,157700,157700,0
20250219,194900,12374334900,157700,157700,157700,157700,0
20250219,194800,12374334900,157700,157700,157700,157700,0
20250219,194700,12374334900,157700,157700,157700,157700,0
20250219,194600,12374334900,157700,157700,157700,157700,0
20250219,194500,12374334900,157700,157700,157700,157700,0
20250219,194400,12374334900,157700,157700,157700,157700,0
20250219,194300,12374334900,157700,157700,157700,157700,0
20250219,194200,12374334900,157700,157700,157700,157700,0
20250219,194100,12374334900,157700,157700,157700,157700,798
20250219,194000,12374334900,157700,157700,157700,157700,0
20250219,193900,12374334900,157700,157700,157700,157700,0
20250219,193800,12374334900,157700,157700,157700,157700,0
20250219,193700,12374334900,157700,157700,157700,157700,0
20250219,193600,12374334900,157700,157700,157700,157700,0
20250219,193500,12374334900,157700,157700,157700,157700,0
20250219,193400,12374334900,157700,157700,157700,157700,0
20250219,193300,12374334900,157700,157700,157700,157700,0
20250219,193200,12374334900,157700,157700,157700,157700,0
20250219,193100,12374334900,157700,157700,157700,157700,0
20250219,193000,12374334900,157700,157700,157700,157700,0
20250219,192900,12374334900,157700,157700,157700,157700,0
20250219,192800,12374334900,157700,157700,157700,157700,0
20250219,192700,12374334900,157700,157700,157700,157700,0
20250219,192600,12374334900,157700,157700,157700,157700,0
20250219,192500,12374334900,157700,157700,157700,157700,0
20250219,192400,12374334900,157700,157700,157700,157700,0
20250219,192300,12374334900,157700,157700,157700,157700,0
20250219,192200,12374334900,157700,157700,157700,157700,0
20250219,192100,12374334900,157700,157700,157700,157700,0
20250219,192000,12374334900,157700,157700,157700,157700,0
20250219,191900,12374334900,157700,157700,157700,157700,0
20250219,191800,12374334900,157700,157700,157700,157700,0
20250219,191700,12374334900,157700,157700,157700,157700,0
20250219,191600,12374334900,157700,157700,157700,157700,0
20250219,191500,12374334900,157700,157700,157700,157700,0
20250219,191400,12374334900,157700,157700,157700,157700,0
20250219,191300,12374334900,157700,157700,157700,157700,0
20250219,191200,12374334900,157700,157700,157700,157700,0
20250219,191100,12374334900,157700,157700,157700,157700,798
20250219,191000,12374334900,157700,157700,157700,157700,0
20250219,190900,12374334900,157700,157700,157700,157700,0
20250219,190800,12374334900,157700,157700,157700,157700,0
20250219,190700,12374334900,157700,157700,157700,157700,0
20250219,190600,12374334900,157700,157700,157700,157700,0
20250219,190500,12374334900,157700,157700,157700,157700,0
20250219,190400,12374334900,157700,157700,157700,157700,0
20250219,190300,12374334900,157700,157700,157700,157700,0
20250219,190200,12374334900,157700,157700,157700,157700,0
20250219,190100,12374334900,157700,157700,157700,157700,0
20250219,190000,12374334900,157700,157700,157700,157700,0
20250219,185900,12374334900,157700,157700,157700,157700,0
20250219,185800,12374334900,157700,157700,157700,157700,0
20250219,185700,12374334900,157700,157700,157700,157700,0
20250219,185600,12374334900,157700,157700,157700,157700,0
20250219,185500,12374334900,157700,157700,157700,157700,0
20250219,185400,12374334900,157700,157700,157700,157700,0
20250219,185300,12374334900,157700,157700,157700,157700,0
20250219,185200,12374334900,157700,157700,157700,157700,0
20250219,185100,12374334900,157700,157700,157700,157700,0
20250219,185000,12374334900,157700,157700,157700,157700,0
20250219,184900,12374334900,157700,157700,157700,157700,0
20250219,184800,12374334900,157700,157700,157700,157700,0
20250219,184700,12374334900,157700,157700,157700,157700,0
20250219,184600,12374334900,157700,157700,157700,157700,0
20250219,184500,12374334900,157700,157700,157700,157700,0
20250219,184400,12374334900,157700,157700,157700,157700,0
20250219,184300,12374334900,157700,157700,157700,157700,0
20250219,184200,12374334900,157700,157700,157700,157700,0
20250219,184100,12374334900,157700,157700,157700,157700,798
20250219,184000,12374334900,157700,157700,157700,157700,0
20250219,183900,12374334900,157700,157700,157700,157700,0
20250219,183800,12374334900,157700,157700,157700,157700,0
20250219,183700,12374334900,157700,157700,157700,157700,0
20250219,183600,12374334900,157700,157700,157700,157700,0
20250219,183500,12374334900,157700,157700,157700,157700,0
20250219,183400,12374334900,157700,157700,157700,157700,0
20250219,183300,12374334900,157700,157700,157700,157700,0
20250219,183200,12374334900,157700,157700,157700,157700,0
20250219,183100,12374334900,157700,157700,157700,157700,0
20250219,183000,12374334900,157700,157700,157700,157700,0
20250219,182900,12374334900,157700,157700,157700,157700,0
20250219,182800,12374334900,157700,157700,157700,157700,0
20250219,182700,12374334900,157700,157700,157700,157700,0
20250219,182600,12374334900,157700,157700,157700,157700,0
20250219,182500,12374334900,157700,157700,157700,157700,0
20250219,182400,12374334900,157700,157700,157700,157700,0
20250219,182300,12374334900,157700,157700,157700,157700,0
20250219,182200,12374334900,157700,157700,157700,157700,0
20250219,182100,12374334900,157700,157700,157700,157700,0
20250219,182000,12374334900,157700,157700,157700,157700,0
20250219,181900,12374334900,157700,157700,157700,157700,0
20250219,181800,12374334900,157700,157700,157700,157700,0
20250219,181700,12374334900,157700,157700,157700,157700,0
20250219,181600,12374334900,157700,157700,157700,157700,0
20250219,181500,12374334900,157700,157700,157700,157700,0
20250219,181400,12374334900,157700,157700,157700,157700,0
20250219,181300,12374334900,157700,157700,157700,157700,0
20250219,181200,12374334900,157700,157700,157700,157700,0
20250219,181100,12374334900,157700,157700,157700,157700,798
20250219,181000,12374334900,157700,157700,157700,157700,0
20250219,180900,12374334900,157700,157700,157700,157700,0
20250219,180800,12374334900,157700,157700,157700,157700,0
20250219,180700,12374334900,157700,157700,157700,157700,0
20250219,180600,12374334900,157700,157700,157700,157700,0
20250219,180500,12374334900,157700,157700,157700,157700,0
20250219,180400,12374334900,157700,157700,157700,157700,0
20250219,180300,12374334900,157700,157700,157700,157700,0
20250219,180200,12374334900,157700,157700,157700,157700,0
20250219,180100,12374334900,157700,157700,157700,157700,0
20250219,180000,12374334900,157700,157700,157700,157700,0
20250219,175900,12374334900,157700,157700,157700,157700,0
20250219,175800,12374334900,157700,157700,157700,157700,0
20250219,175700,12374334900,157700,157700,157700,157700,0
20250219,175600,12374334900,157700,157700,157700,157700,0
20250219,175500,12374334900,157700,157700,157700,157700,0
20250219,175400,12374334900,157700,157700,157700,157700,0
20250219,175300,12374334900,157700,157700,157700,157700,0
20250219,175200,12374334900,157700,157700,157700,157700,0
20250219,175100,12374334900,157700,157700,157700,157700,0
20250219,175000,12374334900,157700,157700,157700,157700,0
20250219,174900,12374334900,157700,157700,157700,157700,0
20250219,174800,12374334900,157700,157700,157700,157700,0
20250219,174700,12374334900,157700,157700,157700,157700,0
20250219,174600,12374334900,157700,157700,157700,157700,0
20250219,174500,12374334900,157700,157700,157700,157700,0
20250219,174400,12374334900,157700,157700,157700,157700,0
20250219,174300,12374334900,157700,157700,157700,157700,0
20250219,174200,12374334900,157700,157700,157700,157700,0
20250219,174100,12374334900,157700,157700,157700,157700,798
20250219,174000,12374334900,157700,157700,157700,157700,0
20250219,173900,12374334900,157700,157700,157700,157700,0
20250219,173800,12374334900,157700,157700,157700,157700,0
20250219,173700,12374334900,157700,157700,157700,157700,0
20250219,173600,12374334900,157700,157700,157700,157700,0
20250219,173500,12374334900,157700,157700,157700,157700,0
20250219,173400,12374334900,157700,157700,157700,157700,0
20250219,173300,12374334900,157700,157700,157700,157700,0
20250219,173200,12374334900,157700,157700,157700,157700,0
20250219,173100,12374334900,157700,157700,157700,157700,0
20250219,173000,12374334900,157700,157700,157700,157700,0
20250219,172900,12374334900,157700,157700,157700,157700,0
20250219,172800,12374334900,157700,157700,157700,157700,0
20250219,172700,12374334900,157700,157700,157700,157700,0
20250219,172600,12374334900,157700,157700,157700,157700,0
20250219,172500,12374334900,157700,157700,157700,157700,0
20250219,172400,12374334900,157700,157700,157700,157700,0
20250219,172300,12374334900,157700,157700,157700,157700,0
20250219,172200,12374334900,157700,157700,157700,157700,0
20250219,172100,12374334900,157700,157700,157700,157700,0
20250219,172000,12374334900,157700,157700,157700,157700,0
20250219,171900,12374334900,157700,157700,157700,157700,0
20250219,171800,12374334900,157700,157700,157700,157700,0
20250219,171700,12374334900,157700,157700,157700,157700,0
20250219,171600,12374334900,157700,157700,157700,157700,0
20250219,171500,12374334900,157700,157700,157700,157700,0
20250219,171400,12374334900,157700,157700,157700,157700,0
20250219,171300,12374334900,157700,157700,157700,157700,0
20250219,171200,12374334900,157700,157700,157700,157700,0
20250219,171100,12374334900,157700,157700,157700,157700,798
20250219,171000,12374334900,157700,157700,157700,157700,0
20250219,170900,12374334900,157700,157700,157700,157700,0
20250219,170800,12374334900,157700,157700,157700,157700,0
20250219,170700,12374334900,157700,157700,157700,157700,0
20250219,170600,12374334900,157700,157700,157700,157700,0
20250219,170500,12374334900,157700,157700,157700,157700,0
20250219,170400,12374334900,157700,157700,157700,157700,0
20250219,170300,12374334900,157700,157700,157700,157700,0
20250219,170200,12374334900,157700,157700,157700,157700,0
20250219,170100,12374334900,157700,157700,157700,157700,0
20250219,170000,12374334900,157700,157700,157700,157700,0
20250219,165900,12374334900,157700,157700,157700,157700,0
20250219,165800,12374334900,157700,157700,157700,157700,0
20250219,165700,12374334900,157700,157700,157700,157700,0
20250219,165600,12374334900,157700,157700,157700,157700,0
20250219,165500,12374334900,157700,157700,157700,157700,0
20250219,165400,12374334900,157700,157700,157700,157700,0
20250219,165300,12374334900,157700,157700,157700,157700,0
20250219,165200,12374334900,157700,157700,157700,157700,0
20250219,165100,12374334900,157700,157700,157700,157700,0
20250219,165000,12374334900,157700,157700,157700,157700,0
20250219,164900,12374334900,157700,157700,157700,157700,0
20250219,164800,12374334900,157700,157700,157700,157700,0
20250219,164700,12374334900,157700,157700,157700,157700,0
20250219,164600,12374334900,157700,157700,157700,157700,0
20250219,164500,12374334900,157700,157700,157700,157700,0
20250219,164400,12374334900,157700,157700,157700,157700,0
20250219,164300,12374334900,157700,157700,157700,157700,0
20250219,164200,12374334900,157700,157700,157700,157700,0
20250219,164100,12374334900,157700,157700,157700,157700,798
20250219,164000,12374334900,157700,157700,157700,157700,0
20250219,163900,12374334900,157700,157700,157700,157700,0
20250219,163800,12374334900,157700,157700,157700,157700,0
20250219,163700,12374334900,157700,157700,157700,157700,0
20250219,163600,12374334900,157700,157700,157700,157700,0
20250219,163500,12374334900,157700,157700,157700,157700,0
20250219,163400,12374334900,157700,157700,157700,157700,0
20250219,163300,12374334900,157700,157700,157700,157700,0
20250219,163200,12374334900,157700,157700,157700,157700,0
20250219,163100,12374334900,157700,157700,157700,157700,0
20250219,163000,12374334900,157700,157700,157700,157700,0
20250219,162900,12374334900,157700,157700,157700,157700,0
20250219,162800,12374334900,157700,157700,157700,157700,0
20250219,162700,12374334900,157700,157700,157700,157700,0
20250219,162600,12374334900,157700,157700,157700,157700,0
20250219,162500,12374334900,157700,157700,157700,157700,0
20250219,162400,12374334900,157700,157700,157700,157700,0
20250219,162300,12374334900,157700,157700,157700,157700,0
20250219,162200,12374334900,157700,157700,157700,157700,0
20250219,162100,12374334900,157700,157700,157700,157700,0
20250219,162000,12374334900,157700,157700,157700,157700,0
20250219,161900,12374334900,157700,157700,157700,157700,0
20250219,161800,12374334900,157700,157700,157700,157700,0
20250219,161700,12374334900,157700,157700,157700,157700,0
20250219,161600,12374334900,157700,157700,157700,157700,0
20250219,161500,12374334900,157700,157700,157700,157700,0
20250219,161400,12374334900,157700,157700,157700,157700,0
20250219,161300,12374334900,157700,157700,157700,157700,0
20250219,161200,12374334900,157700,157700,157700,157700,0
20250219,161100,12374334900,157700,157700,157700,157700,798
20250219,161000,12374334900,157700,157700,157700,157700,0
20250219,160900,12374334900,157700,157700,157700,157700,0
20250219,160800,12374334900,157700,157700,157700,157700,0
20250219,160700,12374334900,157700,157700,157700,157700,0
20250219,160600,12374334900,157700,157700,157700,157700,0
20250219,160500,12374334900,157700,157700,157700,157700,0
20250219,160400,12374334900,157700,157700,157700,157700,0
20250219,160300,12374334900,157700,157700,157700,157700,0
20250219,160200,12374334900,157700,157700,157700,157700,0
20250219,160100,12374334900,157700,157700,157700,157700,0
20250219,160000,12374334900,157700,157700,157700,157700,0
20250219,155900,12374334900,157700,157700,157700,157700,0
20250219,155800,12374334900,157700,157700,157700,157700,0
20250219,155700,12374334900,157700,157700,157700,157700,0
20250219,155600,12374334900,157700,157700,157700,157700,0
20250219,155500,12374334900,157700,157700,157700,157700,0
20250219,155400,12374334900,157700,157700,157700,157700,0
20250219,155300,12374334900,157700,157700,157700,157700,0
20250219,155200,12374334900,157700,157700,157700,157700,0
20250219,155100,12374334900,157700,157700,157700,157700,0
20250219,155000,12374334900,157700,157700,157700,157700,0
20250219,154900,12374334900,157700,157700,157700,157700,0
20250219,154800,12374334900,157700,157700,157700,157700,0
20250219,154700,12374334900,157700,157700,157700,157700,0
20250219,154600,12374334900,157700,157700,157700,157700,0
20250219,154500,12374334900,157700,157700,157700,157700,0
20250219,154400,12374334900,157700,157700,157700,157700,0
20250219,154300,12374334900,157700,157700,157700,157700,0
20250219,154200,12374334900,157700,157700,157700,157700,0
20250219,154100,12374334900,157700,157700,157700,157700,798
20250219,154000,12374334900,157700,157700,157700,157700,0
20250219,153900,12374334900,157700,157700,157700,157700,0
20250219,153800,12374334900,157700,157700,157700,157700,0
20250219,153700,12374334900,157700,157700,157700,157700,0
20250219,153600,12374334900,157700,157700,157700,157700,0
20250219,153500,12374334900,157700,157700,157700,157700,0
20250219,153400,12374334900,157700,157700,157700,157700,0
20250219,153300,12374334900,157700,157700,157700,157700,0
20250219,153200,12374334900,157700,157700,157700,157700,0
20250219,153100,12374334900,157700,157700,157700,157700,0
20250219,153000,12374334900,157700,157700,157700,157700,798
20250219,152900,12248490300,157900,157900,157900,157900,0
20250219,152800,12248490300,157900,157900,157900,157900,0
20250219,152700,12248490300,157900,157900,157900,157900,0
20250219,152600,12248490300,157900,157900,157900,157900,0
20250219,152500,12248490300,157900,157900,157900,157900,0
20250219,152400,12248490300,157900,157900,157900,157900,0
20250219,152300,12248490300,157900,157900,157900,157900,0
20250219,152200,12248490300,157900,157900,157900,157900,0
20250219,152100,12248490300,157900,157900,157900,157900,0
20250219,152000,12248490300,157900,157900,157900,157900,0
20250219,151900,12248490300,157900,157800,157900,157800,176
20250219,151800,12220715300,157800,157600,157800,157600,89
20250219,151700,12206675200,157600,157800,157800,157600,224
20250219,151600,12171344500,157700,157800,157800,157700,100
20250219,151500,12155569600,157700,158000,158000,157700,311
20250219,151400,12106475500,158000,157900,158000,157900,66
20250219,151300,12096048900,158000,157900,158100,157900,161
20250219,151200,12070611700,157900,158000,158100,157900,122
20250219,151100,12051335900,158000,157800,158000,157800,93
20250219,151000,12036653400,157800,158000,158100,157800,231
20250219,150900,12000165400,158100,158000,158100,157900,121
20250219,150800,11981044800,158000,158000,158200,157900,235
20250219,150700,11943886200,158000,158100,158100,157900,110
20250219,150600,11926503000,158100,157800,158200,157800,432
20250219,150500,11858243400,157900,157700,157900,157700,168
20250219,150400,11831726100,157800,157800,157800,157600,123
20250219,150300,11812331800,157700,157900,158000,157700,177
20250219,150200,11784400700,157900,157900,158100,157800,97
20250219,150100,11769080200,158000,157800,158100,157600,159
20250219,150000,11743979400,157800,158200,158300,157700,447
20250219,145900,11673340600,158200,158100,158300,158100,394
20250219,145800,11610984600,158200,157800,158200,157800,802
20250219,145700,11484293800,157900,157700,157900,157600,505
20250219,145600,11404608200,157700,157300,157700,157300,422
20250219,145500,11338114900,157300,157000,157300,157000,275
20250219,145400,11294904200,157100,157200,157300,157100,279
20250219,145300,11251055900,157300,157400,157400,157200,190
20250219,145200,11221170200,157500,157500,157600,157400,198
20250219,145100,11189980100,157600,157500,157600,157400,176
20250219,145000,11162259600,157400,157400,157500,157400,97
20250219,144900,11146985400,157400,157400,157500,157300,110
20250219,144800,11129671000,157300,157300,157400,157200,157
20250219,144700,11104976400,157300,157300,157400,157300,116
20250219,144600,11086720900,157400,157500,157500,157300,224
20250219,144500,11051456700,157500,157200,157500,157100,298
20250219,144400,11004586900,157100,157100,157200,157100,161
20250219,144300,10979282700,157200,157200,157200,157100,85
20250219,144200,10965922100,157100,157100,157200,157100,119
20250219,144100,10947216700,157100,157400,157600,157100,409
20250219,144000,10882862300,157400,157500,157500,157400,90
20250219,143900,10868690900,157400,157300,157500,157300,140
20250219,143800,10846657100,157300,157300,157400,157300,109
20250219,143700,10829506600,157400,157300,157400,157200,683
20250219,143600,10722089300,157400,157700,157700,157300,274
20250219,143500,10678939800,157600,157600,157700,157600,170
20250219,143400,10652140800,157600,157600,157700,157500,84
20250219,143300,10638900500,157600,157800,157800,157500,137
20250219,143200,10617305000,157700,157600,157700,157600,161
20250219,143100,10591919200,157700,157700,157700,157600,70
20250219,143000,10580882400,157600,157600,157700,157500,118
20250219,142900,10562284100,157600,157600,157800,157400,130
20250219,142800,10541796500,157600,157700,157700,157600,176
20250219,142700,10514046700,157700,157800,157800,157600,116
20250219,142600,10495748600,157800,157700,157800,157600,338
20250219,142500,10442435800,157700,157600,157800,157600,244
20250219,142400,10403969700,157700,157400,157700,157400,221
20250219,142300,10369148100,157400,157400,157600,157400,239
20250219,142200,10331507600,157500,157500,157600,157400,275
20250219,142100,10288193200,157500,157400,157500,157400,54
20250219,142000,10279689300,157400,157200,157600,157200,433
20250219,141900,10211518700,157300,157200,157300,157100,120
20250219,141800,10192649100,157100,157200,157200,157000,199
20250219,141700,10161393700,157100,157400,157400,157100,250
20250219,141600,10122064500,157500,157400,157500,157400,96
20250219,141500,10106949600,157500,157400,157500,157300,112
20250219,141400,10089318000,157400,157400,157600,156500,279
20250219,141300,10045430600,157400,157600,157600,156400,331
20250219,141200,9993436400,157600,157400,157600,157100,462
20250219,141100,9920718200,157400,157400,157500,157400,207
20250219,141000,9888126000,157500,157200,157500,157200,434
20250219,140900,9819807800,157200,157300,157300,157200,65
20250219,140800,9809584100,157200,157100,157300,157100,162
20250219,140700,9784109700,157200,157300,157400,156100,900
20250219,140600,9643039900,157200,157200,157300,157200,85
20250219,140500,9629672300,157200,157300,157400,157200,162
20250219,140400,9604192000,157400,157400,157400,157300,246
20250219,140300,9565487700,157400,157200,157400,157200,129
20250219,140200,9545192000,157200,157200,157400,157100,106
20250219,140100,9528527200,157200,157400,157400,157100,298
20250219,140000,9481681500,157400,157200,157400,157100,141
20250219,135900,9459510700,157100,157200,157400,157100,123
20250219,135800,9440169700,157200,157000,157300,156900,189
20250219,135700,9410487300,157100,157000,157100,156900,51
20250219,135600,9402477500,157100,156700,157100,156700,178
20250219,135500,9374549600,156800,156700,157000,156700,138
20250219,135400,9352907600,156700,156800,156800,156700,52
20250219,135300,9344755700,156700,156600,156800,156500,124
20250219,135200,9325327600,156600,156700,156900,156500,192
20250219,135100,9295258700,156700,156500,156700,156500,62
20250219,135000,9285549600,156500,156400,156600,156400,182
20250219,134900,9257063900,156500,156400,156500,156400,118
20250219,134800,9238603200,156500,156600,156600,156400,47
20250219,134700,9231244900,156600,156800,156800,156600,286
20250219,134600,9186452000,156600,156700,156800,156400,141
20250219,134500,9164368200,156600,156400,156700,156400,44
20250219,134400,9157480000,156500,156600,156600,156400,81
20250219,134300,9144800900,156500,156500,156600,156400,91
20250219,134200,9130560600,156500,156500,156600,156400,43
20250219,134100,9123831300,156500,156500,156600,156500,79
20250219,134000,9111464800,156600,156500,156700,156400,69
20250219,133900,9100663400,156500,156400,156500,156300,89
20250219,133800,9086739100,156300,157000,157000,156300,262
20250219,133700,9045689700,157100,157200,157200,157100,101
20250219,133600,9029818400,157200,157700,157700,157000,361
20250219,133500,8973019000,157600,157600,157700,157500,397
20250219,133400,8910438000,157600,157600,157700,157600,301
20250219,133300,8862976700,157700,157400,157700,157300,210
20250219,133200,8829915400,157400,157900,157900,157400,548
20250219,133100,8743546700,157900,157100,157900,157100,1454
20250219,133000,8514637600,157100,157100,157200,157000,363
20250219,132900,8457593000,157100,157000,157200,156900,496
20250219,132800,8379693200,157000,156500,157000,156500,780
20250219,132700,8257415800,156500,156300,156600,156200,551
20250219,132600,8171261000,156200,156300,156300,156200,181
20250219,132500,8142974300,156200,156200,156300,156200,118
20250219,132400,8124538200,156300,156300,156300,156200,89
20250219,132300,8110633700,156200,156300,156300,156200,49
20250219,132200,8102978500,156300,156200,156300,156200,60
20250219,132100,8093603000,156200,156300,156300,156200,108
20250219,132000,8076723800,156300,156300,156300,156200,45
20250219,131900,8069693300,156200,156300,156300,156200,98
20250219,131800,8054377800,156200,156200,156300,156200,37
20250219,131700,8048596000,156200,156200,156300,156100,73
20250219,131600,8037189500,156200,156300,156300,156200,36
20250219,131500,8031565200,156200,156100,156300,156100,38
20250219,131400,8025628600,156100,156200,156300,156100,43
20250219,131300,8018911500,156200,156100,156300,156100,140
20250219,131200,7997045500,156100,156200,156200,156100,25
20250219,131100,7993141900,156100,156000,156200,156000,165
20250219,131000,7967387600,156200,156200,156200,156100,153
20250219,130900,7943501700,156100,156300,156300,156100,19
20250219,130800,7940534000,156200,156200,156300,156200,36
20250219,130700,7934909300,156200,156200,156300,156200,97
20250219,130600,7919752500,156200,156400,156400,156200,14
20250219,130500,7917564200,156300,156300,156400,156200,59
20250219,130400,7908342100,156300,156300,156300,156200,36
20250219,130300,7902717000,156300,156400,156400,156300,39
20250219,130200,7896620400,156400,156600,156600,156300,183
20250219,130100,7867983400,156600,156500,156600,156400,57
20250219,130000,7859062400,156500,156400,156500,156400,41
20250219,125900,7852648200,156500,156400,156500,156400,69
20250219,125800,7841854200,156500,156500,156500,156400,19
20250219,125700,7838881800,156500,156200,156500,156100,190
20250219,125600,7809188100,156200,156200,156300,156100,53
20250219,125500,7800910400,156300,156200,156300,156200,60
20250219,125400,7791537000,156300,156400,156400,156300,18
20250219,125300,7788723500,156400,156500,156600,156400,240
20250219,125200,7751162600,156600,156600,156600,156500,32
20250219,125100,7746152600,156600,156500,156600,156500,130
20250219,125000,7725805500,156600,156500,156600,156500,109
20250219,124900,7708746200,156600,156600,156600,156500,33
20250219,124800,7703579700,156500,156600,156600,156500,29
20250219,124700,7699040000,156600,156600,156600,156500,235
20250219,124600,7662258800,156600,156600,156600,156500,52
20250219,124500,7654117300,156500,156500,156600,156500,60
20250219,124400,7644723300,156600,156700,156700,156600,57
20250219,124300,7635795200,156700,156700,156700,156600,28
20250219,124200,7631408600,156700,156700,156800,156700,154
20250219,124100,7607263600,156700,156900,156900,156700,166
20250219,124000,7581248300,156900,156300,156900,156300,966
20250219,123900,7429977600,156300,156400,156400,156300,22
20250219,123800,7426538000,156400,156400,156400,156300,136
20250219,123700,7405269000,156400,156300,156400,156200,118
20250219,123600,7386824700,156200,156300,156300,156200,13
20250219,123500,7384793100,156200,156100,156300,156100,170
20250219,123400,7358239100,156200,156200,156200,156100,32
20250219,123300,7353242400,156200,156200,156200,156100,162
20250219,123200,7327950700,156100,156300,156300,156100,62
20250219,123100,7318266700,156300,156300,156300,156100,80
20250219,123000,7305771500,156300,156300,156300,156200,110
20250219,122900,7288587600,156200,156200,156300,156200,58
20250219,122800,7279527100,156300,156400,156400,156200,63
20250219,122700,7269679600,156400,156300,156400,156300,39
20250219,122600,7263581400,156300,156400,156400,156300,72
20250219,122500,7252325600,156300,156400,156400,156300,25
20250219,122400,7248417300,156500,156400,156500,156400,71
20250219,122300,7237310900,156400,156700,156800,156400,572
20250219,122200,7147727700,156700,156800,156800,156700,22
20250219,122100,7144279100,156800,156800,156800,156700,26
20250219,122000,7140203700,156700,156700,156800,156700,146
20250219,121900,7117324100,156700,156600,156700,156600,69
20250219,121800,7106513500,156600,156600,156700,156600,40
20250219,121700,7100247600,156600,156600,156700,156600,46
20250219,121600,7093042800,156600,156600,156700,156600,183
20250219,121500,7064382700,156700,156700,156700,156600,16
20250219,121400,7061875600,156700,156600,156700,156600,51
20250219,121300,7053887100,156600,156700,156700,156600,38
20250219,121200,7047934600,156700,156700,156700,156600,55
20250219,121100,7039316200,156700,156600,156700,156600,33
20250219,121000,7034146900,156600,156600,156700,156600,35
20250219,120900,7028663900,156600,156700,156700,156600,83
20250219,120800,7015659400,156600,156600,156700,156600,65
20250219,120700,7005478400,156600,156700,156700,156600,43
20250219,120600,6998743100,156600,156600,156700,156600,32
20250219,120500,6993730100,156700,156600,156700,156600,46
20250219,120400,6986524100,156600,156700,156700,156600,38
20250219,120300,6980570600,156600,156700,156700,156600,24
20250219,120200,6976810700,156600,156600,156700,156600,47
20250219,120100,6969449300,156700,156700,156700,156600,57
20250219,120000,6960517700,156600,156700,156700,156600,19
20250219,115900,6957540900,156700,156500,156700,156500,75
20250219,115800,6945799400,156600,156600,156600,156400,72
20250219,115700,6934529400,156600,156600,156600,156400,45
20250219,115600,6927487600,156500,156500,156600,156400,50
20250219,115500,6919662400,156400,156400,156600,156400,29
20250219,115400,6915123700,156400,156500,156600,156400,283
20250219,115300,6870833800,156500,156600,156700,156500,351
20250219,115200,6815868300,156600,156700,156700,156600,10
20250219,115100,6814301700,156700,156600,156700,156600,36
20250219,115000,6808661800,156700,156600,156700,156600,76
20250219,114900,6796755500,156700,156700,156700,156600,19
20250219,114800,6793778300,156600,156600,156700,156600,65
20250219,114700,6783596500,156600,156700,156700,156600,62
20250219,114600,6773884900,156700,156600,156700,156600,132
20250219,114500,6753212600,156700,156700,156700,156600,86
20250219,114400,6739741700,156700,156600,156700,156600,103
20250219,114300,6723607600,156700,156700,156700,156600,27
20250219,114200,6719377000,156700,156700,156700,156600,56
20250219,114100,6710604600,156700,156700,156700,156600,55
20250219,114000,6701989400,156700,156700,156700,156600,55
20250219,113900,6693374600,156700,156600,156700,156600,53
20250219,113800,6685072700,156700,156500,156700,156500,448
20250219,113700,6614895400,156600,156500,156600,156500,169
20250219,113600,6588439300,156500,156300,156500,156300,438
20250219,113500,6519932200,156300,156200,156300,156200,49
20250219,113400,6512276200,156300,156300,156300,156200,13
20250219,113300,6510244400,156300,156300,156400,156200,90
20250219,113200,6496181000,156300,156300,156400,156300,197
20250219,113100,6465383700,156400,156300,156400,156300,24
20250219,113000,6461630500,156300,156400,156400,156300,20
20250219,112900,6458503100,156400,156300,156400,156300,98
20250219,112800,6443184600,156400,156300,156400,156300,139
20250219,112700,6421455300,156300,156400,156400,156300,99
20250219,112600,6405973300,156300,156200,156400,156200,218
20250219,112500,6371913100,156200,156200,156200,156100,76
20250219,112400,6360042000,156200,156200,156200,156100,40
20250219,112300,6353794400,156100,156100,156200,156100,54
20250219,112200,6345363300,156100,156400,156400,156100,51
20250219,112100,6337395300,156400,156400,156400,156200,63
20250219,112000,6327546000,156400,156300,156400,156300,187
20250219,111900,6298311000,156300,156000,156400,156000,619
20250219,111800,6201607400,156000,156000,156100,155900,74
20250219,111700,6190063000,156000,155900,156000,155900,61
20250219,111600,6180552200,155900,155800,155900,155800,79
20250219,111500,6168238400,155900,155900,156000,155900,109
20250219,111400,6151238300,155900,156100,156100,155900,74
20250219,111300,6139692600,156100,156000,156100,156000,63
20250219,111200,6129862800,156000,156100,156100,156000,75
20250219,111100,6118161800,156100,156000,156100,156000,186
20250219,111000,6089143900,156100,155800,156100,155800,196
20250219,110900,6058574500,155900,155800,155900,155800,103
20250219,110800,6042526000,155900,155900,155900,155800,64
20250219,110700,6032553000,155800,155700,155900,155600,59
20250219,110600,6023364300,155700,155800,155800,155700,59
20250219,110500,6014175300,156000,155900,156000,155800,142
20250219,110400,5992037600,155900,156000,156000,155900,47
20250219,110300,5984706400,156000,155900,156000,155900,29
20250219,110200,5980183300,155900,155800,156000,155800,189
20250219,110100,5950720700,155900,155900,155900,155800,32
20250219,110000,5945732200,155800,155900,155900,155800,146
20250219,105900,5922979100,155800,155900,155900,155800,216
20250219,105800,5889310900,155800,155600,155900,155600,115
20250219,105700,5871407600,155700,155700,155700,155600,52
20250219,105600,5863313200,155700,155900,155900,155600,140
20250219,105500,5841521600,155900,155600,155900,155600,116
20250219,105400,5823456400,155600,155800,155900,155600,124
20250219,105300,5804139400,155900,155800,155900,155800,61
20250219,105200,5794634400,155800,155800,155900,155700,418
20250219,105100,5729504200,155800,155600,155800,155500,703
20250219,105000,5620041800,155500,155500,155600,155500,59
20250219,104900,5610866500,155600,155600,155700,155500,179
20250219,104800,5583013300,155600,155500,155700,155400,317
20250219,104700,5533696200,155500,155700,155700,155500,65
20250219,104600,5523582600,155700,155300,155700,155300,236
20250219,104500,5486895300,155300,155400,155400,155300,188
20250219,104400,5457682700,155400,155300,155400,155200,69
20250219,104300,5446969800,155200,155400,155400,155200,65
20250219,104200,5436879900,155400,155400,155500,155300,100
20250219,104100,5421335500,155400,155500,155600,155400,94
20250219,104000,5406717100,155500,155500,155700,155500,24
20250219,103900,5402983300,155600,155200,155600,155200,685
20250219,103800,5296533000,155200,155100,155200,155000,341
20250219,103700,5243636500,155200,155300,155300,155100,158
20250219,103600,5219118700,155300,155300,155400,155200,171
20250219,103500,5192568100,155200,155300,155400,155100,148
20250219,103400,5169588700,155400,155000,155400,155000,442
20250219,103300,5101053200,155000,154900,155000,154800,316
20250219,103200,5052081100,155000,155000,155000,154800,300
20250219,103100,5005603500,155000,154900,155000,154900,84
20250219,103000,4992590600,155000,154900,155000,154800,926
20250219,102900,4849117200,154900,154700,154900,154700,177
20250219,102800,4821724500,154700,154800,154900,154700,92
20250219,102700,4807484100,154800,154800,154800,154700,112
20250219,102600,4790152100,154800,154700,154900,154700,161
20250219,102500,4765239700,154800,154900,154900,154700,193
20250219,102400,4735362300,154900,154800,154900,154800,145
20250219,102300,4712910800,154900,154900,154900,154800,162
20250219,102200,4687823900,154800,155100,155200,154800,2657
20250219,102100,4276088800,155000,155200,155300,155000,148
20250219,102000,4253145600,155200,155300,155300,155000,96
20250219,101900,4238250500,155300,155100,155300,155000,630
20250219,101800,4140560500,155100,155100,155200,155000,228
20250219,101700,4105193700,155200,155200,155300,155100,196
20250219,101600,4074786600,155200,155200,155500,155200,169
20250219,101500,4048546000,155200,155300,155300,155100,740
20250219,101400,3933703200,155400,155500,155500,155300,135
20250219,101300,3912729200,155400,155500,155500,155400,143
20250219,101200,3890504100,155500,155300,155600,155300,141
20250219,101100,3868580200,155500,155500,155500,155400,160
20250219,101000,3843708800,155600,155400,155700,155400,45
20250219,100900,3836711700,155500,155600,155600,155500,94
20250219,100800,3822090900,155500,155500,155600,155500,197
20250219,100700,3791450300,155500,155400,155500,155400,71
20250219,100600,3780413200,155500,155500,155500,155400,84
20250219,100500,3767354500,155500,155600,155700,155400,320
20250219,100400,3717563700,155600,155700,155700,155400,413
20250219,100300,3653335700,155700,155900,156100,155700,114
20250219,100200,3635576000,155900,156400,156600,155900,311
20250219,100100,3586988700,156400,155800,156400,155700,658
20250219,100000,3484371300,155900,155700,155900,155500,80
20250219,095900,3471908600,155600,155800,155800,155500,158
20250219,095800,3447319100,155800,155700,155800,155600,190
20250219,095700,3417739800,155700,155700,155900,155500,505
20250219,095600,3339117700,155700,156000,156000,155700,226
20250219,095500,3303902800,156000,156100,156100,155900,236
20250219,095400,3267089600,156100,156100,156100,156000,88
20250219,095300,3253357600,156000,156000,156100,156000,40
20250219,095200,3247117300,156000,155600,156000,155600,288
20250219,095100,3202245800,155800,155300,155800,155300,203
20250219,095000,3170652500,155400,155400,155400,155300,116
20250219,094900,3152630900,155300,155300,155400,155200,27
20250219,094800,3148437500,155200,155300,155500,155200,559
20250219,094700,3061609900,155300,155200,155300,155100,60
20250219,094600,3052298800,155000,155100,155200,155000,56
20250219,094500,3043614200,154900,155000,155300,154700,632
20250219,094400,2945674600,155000,154800,155200,154800,1100
20250219,094300,2775117100,154900,154800,154900,154800,166
20250219,094200,2749408600,154900,155100,155100,154800,1580
20250219,094100,2504603800,155100,155200,155300,155100,358
20250219,094000,2449063300,155300,155200,155300,155100,262
20250219,093900,2408409300,155300,155300,155300,155200,347
20250219,093800,2354538400,155500,155500,155600,155200,366
20250219,093700,2297658700,155600,155400,155600,155400,53
20250219,093600,2289417200,155400,155300,155700,155300,397
20250219,093500,2227695500,155400,155300,155400,155300,144
20250219,093400,2205320800,155400,155500,155500,155400,170
20250219,093300,2178901100,155400,155600,155700,155400,455
20250219,093200,2108129300,155700,155600,155700,155600,80
20250219,093100,2095679000,155600,155700,155800,155600,210
20250219,093000,2062995900,155800,155600,155800,155600,63
20250219,092900,2053181200,155600,155900,156000,155600,173
20250219,092800,2026231900,155900,155700,155900,155600,94
20250219,092700,2011590400,155700,156000,156000,155700,151
20250219,092600,1988041900,156000,155600,156000,155600,231
20250219,092500,1952061200,155700,155600,155800,155400,432
20250219,092400,1884845000,155500,155900,155900,155500,260
20250219,092300,1844352800,155900,156600,156600,155600,1385
20250219,092200,1628004100,156600,156900,157000,156600,119
20250219,092100,1609357000,157000,156900,157000,156500,572
20250219,092000,1519689000,156800,157100,157100,156800,321
20250219,091900,1469307900,157200,156900,157300,156300,952
20250219,091800,1319990100,157000,156700,157000,156600,520
20250219,091700,1238459200,156700,156200,156800,156100,339
20250219,091600,1185416900,156200,155600,156200,155600,282
20250219,091500,1141438300,155900,155800,156000,155500,299
20250219,091400,1094853700,155800,155400,156000,155400,261
20250219,091300,1054238200,155300,155300,155400,155200,243
20250219,091200,1016512100,155300,155200,155300,155100,137
20250219,091100,995250700,155200,155300,155400,155100,75
20250219,091000,983614300,155400,155200,155500,155100,254
20250219,090900,944200500,155100,155000,155200,154800,634
20250219,090800,845943100,155500,155000,155500,155000,561
20250219,090700,758844800,155000,154900,155000,154400,658
20250219,090600,657064700,154700,155700,155800,154700,975
20250219,090500,505764600,155700,156800,156800,155600,558
20250219,090400,418719200,156900,156900,157000,155800,251
20250219,090300,379467900,156900,155400,156900,155400,430
20250219,090200,312439500,155500,155400,155600,155300,172
20250219,090100,285704300,155700,155700,155700,155200,345
20250219,090000,232039700,155700,157000,157000,155400,1480