KissMeData/214150/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204800,9842781000,55800,55800,55800,55800,4016
20250219,204700,9842781000,55800,55800,55800,55800,0
20250219,204600,9842781000,55800,55800,55800,55800,0
20250219,204500,9842781000,55800,55800,55800,55800,0
20250219,204400,9842781000,55800,55800,55800,55800,0
20250219,204300,9842781000,55800,55800,55800,55800,0
20250219,204200,9842781000,55800,55800,55800,55800,0
20250219,204100,9842781000,55800,55800,55800,55800,0
20250219,204000,9842781000,55800,55800,55800,55800,0
20250219,203900,9842781000,55800,55800,55800,55800,0
20250219,203800,9842781000,55800,55800,55800,55800,0
20250219,203700,9842781000,55800,55800,55800,55800,0
20250219,203600,9842781000,55800,55800,55800,55800,0
20250219,203500,9842781000,55800,55800,55800,55800,0
20250219,203400,9842781000,55800,55800,55800,55800,0
20250219,203300,9842781000,55800,55800,55800,55800,0
20250219,203200,9842781000,55800,55800,55800,55800,0
20250219,203100,9842781000,55800,55800,55800,55800,0
20250219,203000,9842781000,55800,55800,55800,55800,0
20250219,202900,9842781000,55800,55800,55800,55800,0
20250219,202800,9842781000,55800,55800,55800,55800,0
20250219,202700,9842781000,55800,55800,55800,55800,0
20250219,202600,9842781000,55800,55800,55800,55800,0
20250219,202500,9842781000,55800,55800,55800,55800,0
20250219,202400,9842781000,55800,55800,55800,55800,0
20250219,202300,9842781000,55800,55800,55800,55800,0
20250219,202200,9842781000,55800,55800,55800,55800,0
20250219,202100,9842781000,55800,55800,55800,55800,0
20250219,202000,9842781000,55800,55800,55800,55800,0
20250219,201900,9842781000,55800,55800,55800,55800,0
20250219,201800,9842781000,55800,55800,55800,55800,4016
20250219,201700,9842781000,55800,55800,55800,55800,0
20250219,201600,9842781000,55800,55800,55800,55800,0
20250219,201500,9842781000,55800,55800,55800,55800,0
20250219,201400,9842781000,55800,55800,55800,55800,0
20250219,201300,9842781000,55800,55800,55800,55800,0
20250219,201200,9842781000,55800,55800,55800,55800,0
20250219,201100,9842781000,55800,55800,55800,55800,0
20250219,201000,9842781000,55800,55800,55800,55800,0
20250219,200900,9842781000,55800,55800,55800,55800,0
20250219,200800,9842781000,55800,55800,55800,55800,0
20250219,200700,9842781000,55800,55800,55800,55800,0
20250219,200600,9842781000,55800,55800,55800,55800,0
20250219,200500,9842781000,55800,55800,55800,55800,0
20250219,200400,9842781000,55800,55800,55800,55800,0
20250219,200300,9842781000,55800,55800,55800,55800,0
20250219,200200,9842781000,55800,55800,55800,55800,0
20250219,200100,9842781000,55800,55800,55800,55800,0
20250219,200000,9842781000,55800,55800,55800,55800,0
20250219,195900,9842781000,55800,55800,55800,55800,0
20250219,195800,9842781000,55800,55800,55800,55800,0
20250219,195700,9842781000,55800,55800,55800,55800,0
20250219,195600,9842781000,55800,55800,55800,55800,0
20250219,195500,9842781000,55800,55800,55800,55800,0
20250219,195400,9842781000,55800,55800,55800,55800,0
20250219,195300,9842781000,55800,55800,55800,55800,0
20250219,195200,9842781000,55800,55800,55800,55800,0
20250219,195100,9842781000,55800,55800,55800,55800,0
20250219,195000,9842781000,55800,55800,55800,55800,0
20250219,194900,9842781000,55800,55800,55800,55800,0
20250219,194800,9842781000,55800,55800,55800,55800,4016
20250219,194700,9842781000,55800,55800,55800,55800,0
20250219,194600,9842781000,55800,55800,55800,55800,0
20250219,194500,9842781000,55800,55800,55800,55800,0
20250219,194400,9842781000,55800,55800,55800,55800,0
20250219,194300,9842781000,55800,55800,55800,55800,0
20250219,194200,9842781000,55800,55800,55800,55800,0
20250219,194100,9842781000,55800,55800,55800,55800,0
20250219,194000,9842781000,55800,55800,55800,55800,0
20250219,193900,9842781000,55800,55800,55800,55800,0
20250219,193800,9842781000,55800,55800,55800,55800,0
20250219,193700,9842781000,55800,55800,55800,55800,0
20250219,193600,9842781000,55800,55800,55800,55800,0
20250219,193500,9842781000,55800,55800,55800,55800,0
20250219,193400,9842781000,55800,55800,55800,55800,0
20250219,193300,9842781000,55800,55800,55800,55800,0
20250219,193200,9842781000,55800,55800,55800,55800,0
20250219,193100,9842781000,55800,55800,55800,55800,0
20250219,193000,9842781000,55800,55800,55800,55800,0
20250219,192900,9842781000,55800,55800,55800,55800,0
20250219,192800,9842781000,55800,55800,55800,55800,0
20250219,192700,9842781000,55800,55800,55800,55800,0
20250219,192600,9842781000,55800,55800,55800,55800,0
20250219,192500,9842781000,55800,55800,55800,55800,0
20250219,192400,9842781000,55800,55800,55800,55800,0
20250219,192300,9842781000,55800,55800,55800,55800,0
20250219,192200,9842781000,55800,55800,55800,55800,0
20250219,192100,9842781000,55800,55800,55800,55800,0
20250219,192000,9842781000,55800,55800,55800,55800,0
20250219,191900,9842781000,55800,55800,55800,55800,0
20250219,191800,9842781000,55800,55800,55800,55800,4016
20250219,191700,9842781000,55800,55800,55800,55800,0
20250219,191600,9842781000,55800,55800,55800,55800,0
20250219,191500,9842781000,55800,55800,55800,55800,0
20250219,191400,9842781000,55800,55800,55800,55800,0
20250219,191300,9842781000,55800,55800,55800,55800,0
20250219,191200,9842781000,55800,55800,55800,55800,0
20250219,191100,9842781000,55800,55800,55800,55800,0
20250219,191000,9842781000,55800,55800,55800,55800,0
20250219,190900,9842781000,55800,55800,55800,55800,0
20250219,190800,9842781000,55800,55800,55800,55800,0
20250219,190700,9842781000,55800,55800,55800,55800,0
20250219,190600,9842781000,55800,55800,55800,55800,0
20250219,190500,9842781000,55800,55800,55800,55800,0
20250219,190400,9842781000,55800,55800,55800,55800,0
20250219,190300,9842781000,55800,55800,55800,55800,0
20250219,190200,9842781000,55800,55800,55800,55800,0
20250219,190100,9842781000,55800,55800,55800,55800,0
20250219,190000,9842781000,55800,55800,55800,55800,0
20250219,185900,9842781000,55800,55800,55800,55800,0
20250219,185800,9842781000,55800,55800,55800,55800,0
20250219,185700,9842781000,55800,55800,55800,55800,0
20250219,185600,9842781000,55800,55800,55800,55800,0
20250219,185500,9842781000,55800,55800,55800,55800,0
20250219,185400,9842781000,55800,55800,55800,55800,0
20250219,185300,9842781000,55800,55800,55800,55800,0
20250219,185200,9842781000,55800,55800,55800,55800,0
20250219,185100,9842781000,55800,55800,55800,55800,0
20250219,185000,9842781000,55800,55800,55800,55800,0
20250219,184900,9842781000,55800,55800,55800,55800,0
20250219,184800,9842781000,55800,55800,55800,55800,4016
20250219,184700,9842781000,55800,55800,55800,55800,0
20250219,184600,9842781000,55800,55800,55800,55800,0
20250219,184500,9842781000,55800,55800,55800,55800,0
20250219,184400,9842781000,55800,55800,55800,55800,0
20250219,184300,9842781000,55800,55800,55800,55800,0
20250219,184200,9842781000,55800,55800,55800,55800,0
20250219,184100,9842781000,55800,55800,55800,55800,0
20250219,184000,9842781000,55800,55800,55800,55800,0
20250219,183900,9842781000,55800,55800,55800,55800,0
20250219,183800,9842781000,55800,55800,55800,55800,0
20250219,183700,9842781000,55800,55800,55800,55800,0
20250219,183600,9842781000,55800,55800,55800,55800,0
20250219,183500,9842781000,55800,55800,55800,55800,0
20250219,183400,9842781000,55800,55800,55800,55800,0
20250219,183300,9842781000,55800,55800,55800,55800,0
20250219,183200,9842781000,55800,55800,55800,55800,0
20250219,183100,9842781000,55800,55800,55800,55800,0
20250219,183000,9842781000,55800,55800,55800,55800,0
20250219,182900,9842781000,55800,55800,55800,55800,0
20250219,182800,9842781000,55800,55800,55800,55800,0
20250219,182700,9842781000,55800,55800,55800,55800,0
20250219,182600,9842781000,55800,55800,55800,55800,0
20250219,182500,9842781000,55800,55800,55800,55800,0
20250219,182400,9842781000,55800,55800,55800,55800,0
20250219,182300,9842781000,55800,55800,55800,55800,0
20250219,182200,9842781000,55800,55800,55800,55800,0
20250219,182100,9842781000,55800,55800,55800,55800,0
20250219,182000,9842781000,55800,55800,55800,55800,0
20250219,181900,9842781000,55800,55800,55800,55800,0
20250219,181800,9842781000,55800,55800,55800,55800,4016
20250219,181700,9842781000,55800,55800,55800,55800,0
20250219,181600,9842781000,55800,55800,55800,55800,0
20250219,181500,9842781000,55800,55800,55800,55800,0
20250219,181400,9842781000,55800,55800,55800,55800,0
20250219,181300,9842781000,55800,55800,55800,55800,0
20250219,181200,9842781000,55800,55800,55800,55800,0
20250219,181100,9842781000,55800,55800,55800,55800,0
20250219,181000,9842781000,55800,55800,55800,55800,0
20250219,180900,9842781000,55800,55800,55800,55800,0
20250219,180800,9842781000,55800,55800,55800,55800,0
20250219,180700,9842781000,55800,55800,55800,55800,0
20250219,180600,9842781000,55800,55800,55800,55800,0
20250219,180500,9842781000,55800,55800,55800,55800,0
20250219,180400,9842781000,55800,55800,55800,55800,0
20250219,180300,9842781000,55800,55800,55800,55800,0
20250219,180200,9842781000,55800,55800,55800,55800,0
20250219,180100,9842781000,55800,55800,55800,55800,0
20250219,180000,9842781000,55800,55800,55800,55800,0
20250219,175900,9842781000,55800,55800,55800,55800,0
20250219,175800,9842781000,55800,55800,55800,55800,0
20250219,175700,9842781000,55800,55800,55800,55800,0
20250219,175600,9842781000,55800,55800,55800,55800,0
20250219,175500,9842781000,55800,55800,55800,55800,0
20250219,175400,9842781000,55800,55800,55800,55800,0
20250219,175300,9842781000,55800,55800,55800,55800,0
20250219,175200,9842781000,55800,55800,55800,55800,0
20250219,175100,9842781000,55800,55800,55800,55800,0
20250219,175000,9842781000,55800,55800,55800,55800,0
20250219,174900,9842781000,55800,55800,55800,55800,0
20250219,174800,9842781000,55800,55800,55800,55800,4016
20250219,174700,9842781000,55800,55800,55800,55800,0
20250219,174600,9842781000,55800,55800,55800,55800,0
20250219,174500,9842781000,55800,55800,55800,55800,0
20250219,174400,9842781000,55800,55800,55800,55800,0
20250219,174300,9842781000,55800,55800,55800,55800,0
20250219,174200,9842781000,55800,55800,55800,55800,0
20250219,174100,9842781000,55800,55800,55800,55800,0
20250219,174000,9842781000,55800,55800,55800,55800,0
20250219,173900,9842781000,55800,55800,55800,55800,0
20250219,173800,9842781000,55800,55800,55800,55800,0
20250219,173700,9842781000,55800,55800,55800,55800,0
20250219,173600,9842781000,55800,55800,55800,55800,0
20250219,173500,9842781000,55800,55800,55800,55800,0
20250219,173400,9842781000,55800,55800,55800,55800,0
20250219,173300,9842781000,55800,55800,55800,55800,0
20250219,173200,9842781000,55800,55800,55800,55800,0
20250219,173100,9842781000,55800,55800,55800,55800,0
20250219,173000,9842781000,55800,55800,55800,55800,0
20250219,172900,9842781000,55800,55800,55800,55800,0
20250219,172800,9842781000,55800,55800,55800,55800,0
20250219,172700,9842781000,55800,55800,55800,55800,0
20250219,172600,9842781000,55800,55800,55800,55800,0
20250219,172500,9842781000,55800,55800,55800,55800,0
20250219,172400,9842781000,55800,55800,55800,55800,0
20250219,172300,9842781000,55800,55800,55800,55800,0
20250219,172200,9842781000,55800,55800,55800,55800,0
20250219,172100,9842781000,55800,55800,55800,55800,0
20250219,172000,9842781000,55800,55800,55800,55800,0
20250219,171900,9842781000,55800,55800,55800,55800,0
20250219,171800,9842781000,55800,55800,55800,55800,4016
20250219,171700,9842781000,55800,55800,55800,55800,0
20250219,171600,9842781000,55800,55800,55800,55800,0
20250219,171500,9842781000,55800,55800,55800,55800,0
20250219,171400,9842781000,55800,55800,55800,55800,0
20250219,171300,9842781000,55800,55800,55800,55800,0
20250219,171200,9842781000,55800,55800,55800,55800,0
20250219,171100,9842781000,55800,55800,55800,55800,0
20250219,171000,9842781000,55800,55800,55800,55800,0
20250219,170900,9842781000,55800,55800,55800,55800,0
20250219,170800,9842781000,55800,55800,55800,55800,0
20250219,170700,9842781000,55800,55800,55800,55800,0
20250219,170600,9842781000,55800,55800,55800,55800,0
20250219,170500,9842781000,55800,55800,55800,55800,0
20250219,170400,9842781000,55800,55800,55800,55800,0
20250219,170300,9842781000,55800,55800,55800,55800,0
20250219,170200,9842781000,55800,55800,55800,55800,0
20250219,170100,9842781000,55800,55800,55800,55800,0
20250219,170000,9842781000,55800,55800,55800,55800,0
20250219,165900,9842781000,55800,55800,55800,55800,0
20250219,165800,9842781000,55800,55800,55800,55800,0
20250219,165700,9842781000,55800,55800,55800,55800,0
20250219,165600,9842781000,55800,55800,55800,55800,0
20250219,165500,9842781000,55800,55800,55800,55800,0
20250219,165400,9842781000,55800,55800,55800,55800,0
20250219,165300,9842781000,55800,55800,55800,55800,0
20250219,165200,9842781000,55800,55800,55800,55800,0
20250219,165100,9842781000,55800,55800,55800,55800,0
20250219,165000,9842781000,55800,55800,55800,55800,0
20250219,164900,9842781000,55800,55800,55800,55800,0
20250219,164800,9842781000,55800,55800,55800,55800,4016
20250219,164700,9842781000,55800,55800,55800,55800,0
20250219,164600,9842781000,55800,55800,55800,55800,0
20250219,164500,9842781000,55800,55800,55800,55800,0
20250219,164400,9842781000,55800,55800,55800,55800,0
20250219,164300,9842781000,55800,55800,55800,55800,0
20250219,164200,9842781000,55800,55800,55800,55800,0
20250219,164100,9842781000,55800,55800,55800,55800,0
20250219,164000,9842781000,55800,55800,55800,55800,0
20250219,163900,9842781000,55800,55800,55800,55800,0
20250219,163800,9842781000,55800,55800,55800,55800,0
20250219,163700,9842781000,55800,55800,55800,55800,0
20250219,163600,9842781000,55800,55800,55800,55800,0
20250219,163500,9842781000,55800,55800,55800,55800,0
20250219,163400,9842781000,55800,55800,55800,55800,0
20250219,163300,9842781000,55800,55800,55800,55800,0
20250219,163200,9842781000,55800,55800,55800,55800,0
20250219,163100,9842781000,55800,55800,55800,55800,0
20250219,163000,9842781000,55800,55800,55800,55800,0
20250219,162900,9842781000,55800,55800,55800,55800,0
20250219,162800,9842781000,55800,55800,55800,55800,0
20250219,162700,9842781000,55800,55800,55800,55800,0
20250219,162600,9842781000,55800,55800,55800,55800,0
20250219,162500,9842781000,55800,55800,55800,55800,0
20250219,162400,9842781000,55800,55800,55800,55800,0
20250219,162300,9842781000,55800,55800,55800,55800,0
20250219,162200,9842781000,55800,55800,55800,55800,0
20250219,162100,9842781000,55800,55800,55800,55800,0
20250219,162000,9842781000,55800,55800,55800,55800,0
20250219,161900,9842781000,55800,55800,55800,55800,0
20250219,161800,9842781000,55800,55800,55800,55800,4016
20250219,161700,9842781000,55800,55800,55800,55800,0
20250219,161600,9842781000,55800,55800,55800,55800,0
20250219,161500,9842781000,55800,55800,55800,55800,0
20250219,161400,9842781000,55800,55800,55800,55800,0
20250219,161300,9842781000,55800,55800,55800,55800,0
20250219,161200,9842781000,55800,55800,55800,55800,0
20250219,161100,9842781000,55800,55800,55800,55800,0
20250219,161000,9842781000,55800,55800,55800,55800,0
20250219,160900,9842781000,55800,55800,55800,55800,0
20250219,160800,9842781000,55800,55800,55800,55800,0
20250219,160700,9842781000,55800,55800,55800,55800,0
20250219,160600,9842781000,55800,55800,55800,55800,0
20250219,160500,9842781000,55800,55800,55800,55800,0
20250219,160400,9842781000,55800,55800,55800,55800,0
20250219,160300,9842781000,55800,55800,55800,55800,0
20250219,160200,9842781000,55800,55800,55800,55800,0
20250219,160100,9842781000,55800,55800,55800,55800,0
20250219,160000,9842781000,55800,55800,55800,55800,0
20250219,155900,9842781000,55800,55800,55800,55800,0
20250219,155800,9842781000,55800,55800,55800,55800,0
20250219,155700,9842781000,55800,55800,55800,55800,0
20250219,155600,9842781000,55800,55800,55800,55800,0
20250219,155500,9842781000,55800,55800,55800,55800,0
20250219,155400,9842781000,55800,55800,55800,55800,0
20250219,155300,9842781000,55800,55800,55800,55800,0
20250219,155200,9842781000,55800,55800,55800,55800,0
20250219,155100,9842781000,55800,55800,55800,55800,0
20250219,155000,9842781000,55800,55800,55800,55800,0
20250219,154900,9842781000,55800,55800,55800,55800,0
20250219,154800,9842781000,55800,55800,55800,55800,4016
20250219,154700,9842781000,55800,55800,55800,55800,0
20250219,154600,9842781000,55800,55800,55800,55800,0
20250219,154500,9842781000,55800,55800,55800,55800,0
20250219,154400,9842781000,55800,55800,55800,55800,0
20250219,154300,9842781000,55800,55800,55800,55800,0
20250219,154200,9842781000,55800,55800,55800,55800,0
20250219,154100,9842781000,55800,55800,55800,55800,0
20250219,154000,9842781000,55800,55800,55800,55800,0
20250219,153900,9842781000,55800,55800,55800,55800,0
20250219,153800,9842781000,55800,55800,55800,55800,0
20250219,153700,9842781000,55800,55800,55800,55800,0
20250219,153600,9842781000,55800,55800,55800,55800,0
20250219,153500,9842781000,55800,55800,55800,55800,0
20250219,153400,9842781000,55800,55800,55800,55800,0
20250219,153300,9842781000,55800,55800,55800,55800,0
20250219,153200,9842781000,55800,55800,55800,55800,0
20250219,153100,9842781000,55800,55800,55800,55800,0
20250219,153000,9842781000,55800,55800,55800,55800,4016
20250219,152900,9618688200,55800,55800,55800,55800,0
20250219,152800,9618688200,55800,55800,55800,55800,0
20250219,152700,9618688200,55800,55800,55800,55800,0
20250219,152600,9618688200,55800,55800,55800,55800,0
20250219,152500,9618688200,55800,55800,55800,55800,0
20250219,152400,9618688200,55800,55800,55800,55800,0
20250219,152300,9618688200,55800,55800,55800,55800,0
20250219,152200,9618688200,55800,55800,55800,55800,0
20250219,152100,9618688200,55800,55800,55800,55800,0
20250219,152000,9618688200,55800,55800,55800,55800,0
20250219,151900,9618688200,55800,55700,55800,55700,918
20250219,151800,9567515100,55700,55800,55900,55700,1600
20250219,151700,9478235200,55800,55800,55900,55800,345
20250219,151600,9458961100,55800,55900,55900,55800,289
20250219,151500,9442815500,55800,55800,55900,55800,236
20250219,151400,9429633200,55900,55900,55900,55800,272
20250219,151300,9414438500,55900,55900,55900,55800,213
20250219,151200,9402533500,55800,55800,55900,55700,255
20250219,151100,9388305300,55800,55800,55800,55700,640
20250219,151000,9352608700,55700,55800,55800,55700,221
20250219,150900,9340283500,55700,55700,55800,55700,123
20250219,150800,9333423800,55700,55600,55800,55600,94
20250219,150700,9328182000,55700,55800,55800,55600,750
20250219,150600,9286407900,55800,55700,55800,55700,108
20250219,150500,9280391800,55800,55800,55800,55700,272
20250219,150400,9265226500,55700,55700,55800,55600,256
20250219,150300,9250966800,55700,55600,55800,55600,444
20250219,150200,9226238400,55700,55700,55700,55600,148
20250219,150100,9218005800,55600,55700,55700,55600,226
20250219,150000,9205418000,55700,55700,55700,55600,164
20250219,145900,9196294700,55700,55700,55700,55600,335
20250219,145800,9177647000,55700,55700,55700,55600,229
20250219,145700,9164910500,55600,55600,55700,55600,400
20250219,145600,9142631300,55600,55700,55700,55600,291
20250219,145500,9126441100,55600,55600,55700,55600,80
20250219,145400,9121988300,55700,55700,55700,55600,242
20250219,145300,9108528800,55700,55700,55700,55600,806
20250219,145200,9063685200,55700,55700,55800,55600,253
20250219,145100,9049610500,55600,55700,55800,55600,291
20250219,145000,9033405500,55700,55700,55700,55600,1687
20250219,144900,8939553500,55600,55600,55700,55600,598
20250219,144800,8906292400,55700,55700,55700,55600,162
20250219,144700,8897271200,55700,55900,55900,55600,3225
20250219,144600,8717634000,55800,55800,55900,55700,277
20250219,144500,8702178300,55800,55800,55800,55700,666
20250219,144400,8665033500,55800,55800,55800,55700,98
20250219,144300,8659567200,55800,55800,55800,55700,279
20250219,144200,8644021300,55700,55800,55800,55700,156
20250219,144100,8635317000,55800,55700,55800,55700,354
20250219,144000,8615585000,55700,55800,55800,55700,164
20250219,143900,8606447600,55700,55800,55800,55700,50
20250219,143800,8603659500,55800,55700,55800,55700,240
20250219,143700,8590288900,55700,55800,55800,55700,298
20250219,143600,8573681400,55800,55700,55800,55700,176
20250219,143500,8563873500,55800,55800,55800,55700,148
20250219,143400,8555616000,55700,55800,55800,55700,240
20250219,143300,8542244400,55800,55700,55800,55700,117
20250219,143200,8535717000,55700,55700,55800,55700,173
20250219,143100,8526080000,55700,55800,55800,55700,276
20250219,143000,8510701000,55700,55800,55800,55700,86
20250219,142900,8505907900,55800,55800,55800,55700,167
20250219,142800,8496602300,55700,55800,55800,55700,46
20250219,142700,8494036200,55700,55900,55900,55700,1949
20250219,142600,8385444400,55900,55800,55900,55800,55
20250219,142500,8382370800,55800,55800,55900,55800,232
20250219,142400,8369421700,55900,55800,55900,55800,24
20250219,142300,8368081200,55800,55900,55900,55800,220
20250219,142200,8355801400,55900,55900,55900,55800,181
20250219,142100,8345697100,55800,55700,55800,55700,66
20250219,142000,8342015300,55800,55800,55800,55700,461
20250219,141900,8316305900,55700,55700,55800,55600,655
20250219,141800,8279824300,55700,55900,55900,55600,2529
20250219,141700,8138933700,55800,55800,55900,55800,18
20250219,141600,8137928200,55800,55800,55900,55800,402
20250219,141500,8115474900,55800,55800,55900,55800,69
20250219,141400,8111619200,55800,55800,55900,55800,139
20250219,141300,8103862600,55800,55800,55900,55800,167
20250219,141200,8094539300,55800,55900,55900,55800,303
20250219,141100,8077628800,55900,55800,55900,55800,264
20250219,141000,8062894600,55900,55800,55900,55800,108
20250219,140900,8056858200,55800,55900,55900,55800,269
20250219,140800,8041838800,55800,56000,56000,55800,188
20250219,140700,8031327900,55900,55900,56000,55900,315
20250219,140600,8013709600,56000,55900,56000,55900,31
20250219,140500,8011975200,55900,56000,56000,55900,384
20250219,140400,7990489400,56000,55900,56100,55900,538
20250219,140300,7960359500,55900,55900,56100,55900,1244
20250219,140200,7890701100,56000,55900,56000,55900,373
20250219,140100,7869846700,55900,56100,56100,55900,565
20250219,140000,7838209500,56000,56100,56100,56000,165
20250219,135900,7828966700,56100,56100,56100,56000,100
20250219,135800,7823357400,56100,56100,56100,56000,231
20250219,135700,7810416600,56000,55900,56000,55900,787
20250219,135600,7766345600,56000,55900,56000,55900,375
20250219,135500,7745375300,55900,55900,56000,55900,104
20250219,135400,7739560300,55900,55900,56000,55800,235
20250219,135300,7726428400,55900,55900,55900,55800,239
20250219,135200,7713081200,55800,56000,56000,55800,1302
20250219,135100,7640405100,55900,55800,56000,55800,179
20250219,135000,7630397500,55900,56000,56000,55800,1574
20250219,134900,7542392300,56000,56000,56000,55900,267
20250219,134800,7527459800,55900,56100,56100,55900,162
20250219,134700,7518397500,56100,56100,56100,56000,317
20250219,134600,7500635600,56000,56000,56100,56000,82
20250219,134500,7496040900,56100,56000,56100,56000,232
20250219,134400,7483038600,56000,56000,56100,56000,236
20250219,134300,7469816000,56100,56100,56100,56000,239
20250219,134200,7456426000,56100,56000,56100,56000,209
20250219,134100,7444714800,56000,56100,56100,56000,41
20250219,134000,7442417300,56000,56000,56100,56000,199
20250219,133900,7431271300,56000,56100,56100,56000,137
20250219,133800,7423591400,56000,56000,56100,56000,245
20250219,133700,7409870500,56000,56100,56100,56000,201
20250219,133600,7398612000,56000,56000,56100,56000,249
20250219,133500,7384661000,56000,56000,56100,56000,382
20250219,133400,7363266400,56000,56100,56100,56000,340
20250219,133300,7344206100,56200,56100,56200,56000,227
20250219,133200,7331481100,56100,56000,56100,56000,121
20250219,133100,7324704000,56100,56100,56100,56000,178
20250219,133000,7314732200,56100,56100,56100,56000,80
20250219,132900,7310245900,56000,56100,56100,56000,587
20250219,132800,7277333600,56100,56000,56100,56000,114
20250219,132700,7270941500,56100,56000,56100,56000,276
20250219,132600,7255481400,56000,56000,56100,56000,235
20250219,132500,7242318700,56000,56000,56100,56000,308
20250219,132400,7225069500,56100,56100,56100,56000,400
20250219,132300,7202642200,56000,56000,56100,56000,93
20250219,132200,7197433600,56000,56000,56100,56000,179
20250219,132100,7187406300,56100,56100,56100,56000,84
20250219,132000,7182700100,56100,56100,56200,56000,109
20250219,131900,7176588600,56000,56100,56200,56000,575
20250219,131800,7144318400,56000,56200,56200,56000,571
20250219,131700,7112300100,56200,56100,56200,56100,159
20250219,131600,7103376700,56100,56100,56200,56100,173
20250219,131500,7093667100,56100,56400,56400,56100,3171
20250219,131400,6915220800,56300,56400,56400,56300,95
20250219,131300,6909869300,56300,56300,56400,56300,479
20250219,131200,6882890200,56300,56300,56400,56300,57
20250219,131100,6879675900,56400,56400,56400,56300,290
20250219,131000,6863333000,56400,56400,56500,56300,131
20250219,130900,6855949600,56400,56400,56500,56400,143
20250219,130800,6847884000,56500,56400,56500,56400,229
20250219,130700,6834967700,56400,56400,56500,56400,557
20250219,130600,6803549700,56500,56400,56500,56400,201
20250219,130500,6792209200,56500,56400,56500,56400,43
20250219,130400,6789781100,56500,56500,56500,56400,769
20250219,130300,6746400500,56400,56400,56500,56400,84
20250219,130200,6741661400,56500,56500,56500,56400,258
20250219,130100,6727097400,56500,56400,56500,56400,92
20250219,130000,6721906600,56500,56500,56500,56400,206
20250219,125900,6710284500,56400,56400,56500,56400,119
20250219,125800,6703566800,56400,56500,56500,56400,162
20250219,125700,6694426300,56500,56500,56600,56400,611
20250219,125600,6659940700,56400,56500,56600,56400,341
20250219,125500,6640680400,56500,56600,56700,56500,189
20250219,125400,6629998400,56600,56600,56700,56500,131
20250219,125300,6622581700,56500,56500,56600,56500,266
20250219,125200,6607539200,56600,56600,56700,56500,244
20250219,125100,6593725600,56600,56600,56600,56500,184
20250219,125000,6583323900,56600,56500,56600,56500,185
20250219,124900,6572858500,56500,56600,56700,56500,1622
20250219,124800,6481098100,56700,56700,56700,56600,963
20250219,124700,6426574500,56600,56600,56700,56600,195
20250219,124600,6415532700,56600,56700,56800,56600,232
20250219,124500,6402395000,56700,56700,56800,56700,234
20250219,124400,6389124500,56700,56800,56800,56600,350
20250219,124300,6369279600,56800,56700,56800,56600,291
20250219,124200,6352775400,56700,56700,56800,56600,706
20250219,124100,6312735400,56700,56700,56700,56600,419
20250219,124000,6288985400,56600,56700,56700,56600,191
20250219,123900,6278168700,56600,56700,56700,56600,86
20250219,123800,6273293300,56600,56700,56700,56600,317
20250219,123700,6255338600,56600,56500,56700,56400,3843
20250219,123600,6037933400,56400,56400,56500,56400,212
20250219,123500,6025958500,56500,56400,56500,56400,387
20250219,123400,6004117800,56400,56400,56400,56300,439
20250219,123300,5979363400,56400,56500,56500,56300,1162
20250219,123200,5913818900,56500,56400,56500,56400,56
20250219,123100,5910656300,56500,56400,56500,56400,238
20250219,123000,5897225000,56400,56500,56500,56400,321
20250219,122900,5879096000,56400,56500,56500,56400,188
20250219,122800,5868490300,56500,56400,56500,56300,266
20250219,122700,5853479700,56500,56500,56500,56400,1274
20250219,122600,5781609900,56500,56400,56500,56400,263
20250219,122500,5766765700,56400,56400,56500,56300,134
20250219,122400,5759211000,56500,56400,56500,56300,166
20250219,122300,5749850200,56400,56400,56400,56300,111
20250219,122200,5743594600,56300,56400,56500,56300,280
20250219,122100,5727798400,56400,56400,56500,56300,234
20250219,122000,5714582100,56500,56300,56500,56300,807
20250219,121900,5669082800,56300,56300,56400,56300,286
20250219,121800,5652969800,56300,56400,56400,56300,108
20250219,121700,5646879200,56400,56400,56400,56300,217
20250219,121600,5634657800,56400,56400,56500,56300,195
20250219,121500,5623660400,56400,56300,56500,56300,433
20250219,121400,5599244200,56400,56300,56400,56200,299
20250219,121300,5582404000,56200,56300,56400,56200,189
20250219,121200,5571771500,56200,56200,56300,56200,104
20250219,121100,5565922600,56200,56300,56300,56100,145
20250219,121000,5557776300,56300,56300,56300,56200,73
20250219,120900,5553667000,56200,56300,56400,56200,247
20250219,120800,5539770800,56300,56300,56300,56200,152
20250219,120700,5531218300,56200,56300,56300,56200,114
20250219,120600,5524805500,56200,56200,56400,56200,189
20250219,120500,5514176100,56200,56200,56400,56200,85
20250219,120400,5509394200,56300,56300,56300,56200,276
20250219,120300,5493868200,56300,56200,56300,56200,155
20250219,120200,5485154500,56200,56300,56400,56200,116
20250219,120100,5478626000,56200,56300,56400,56200,197
20250219,120000,5467533300,56300,56300,56300,56200,206
20250219,115900,5455948400,56200,56400,56400,56200,339
20250219,115800,5436862800,56400,56400,56400,56300,134
20250219,115700,5429314800,56400,56400,56500,56300,311
20250219,115600,5411773100,56400,56300,56500,56300,319
20250219,115500,5393777800,56400,56400,56500,56300,379
20250219,115400,5372404800,56400,56400,56400,56300,160
20250219,115300,5363385700,56400,56300,56400,56300,1319
20250219,115200,5289094800,56300,56200,56300,56200,94
20250219,115100,5283803000,56300,56200,56300,56200,337
20250219,115000,5264854900,56300,56200,56300,56100,397
20250219,114900,5242539100,56300,56100,56300,56100,144
20250219,114800,5234449800,56200,56200,56200,56100,206
20250219,114700,5222885300,56200,56200,56300,56100,863
20250219,114600,5174327200,56200,55800,56300,55800,5721
20250219,114500,4853753100,55800,55800,55800,55700,69
20250219,114400,4849906500,55700,55800,55900,55700,499
20250219,114300,4822056700,55800,55800,55900,55800,261
20250219,114200,4807486300,55800,55800,55900,55800,168
20250219,114100,4798108000,55900,55800,55900,55800,236
20250219,114000,4784928200,55900,55900,55900,55800,20
20250219,113900,4783810800,55800,55900,55900,55800,244
20250219,113800,4770189100,55900,56000,56000,55800,185
20250219,113700,4759846400,56000,55900,56000,55800,158
20250219,113600,4751015900,55900,56000,56000,55800,118
20250219,113500,4744417400,56000,55900,56000,55800,616
20250219,113400,4709978200,55900,55900,55900,55800,149
20250219,113300,4701651600,55800,55900,55900,55800,183
20250219,113200,4691435200,55900,55800,55900,55800,176
20250219,113100,4681604500,55900,55800,55900,55800,178
20250219,113000,4671667300,55800,55800,55900,55800,220
20250219,112900,4659384800,55800,55800,55900,55800,171
20250219,112800,4649835100,55900,55800,55900,55800,239
20250219,112700,4636492900,55800,55900,55900,55800,118
20250219,112600,4629899700,55900,55800,55900,55800,281
20250219,112500,4614217400,55800,55800,55900,55800,159
20250219,112400,4605338200,55900,55800,55900,55800,223
20250219,112300,4592888000,55800,55900,55900,55800,101
20250219,112200,4587247700,55900,55900,55900,55800,297
20250219,112100,4570661400,55900,55900,55900,55800,302
20250219,112000,4553800900,55800,55800,55900,55800,105
20250219,111900,4547939000,55900,55800,55900,55800,227
20250219,111800,4535265600,55700,55800,55900,55700,214
20250219,111700,4523340600,55800,55800,55900,55700,247
20250219,111600,4509562500,55800,55800,55800,55700,115
20250219,111500,4503149400,55800,55700,55900,55700,272
20250219,111400,4487978700,55700,55700,55900,55700,84
20250219,111300,4483294100,55700,55900,55900,55700,217
20250219,111200,4471197600,55800,55700,55900,55700,241
20250219,111100,4457764500,55800,55700,55800,55700,102
20250219,111000,4452079500,55800,55700,55900,55700,204
20250219,110900,4440709400,55800,55800,55800,55700,45
20250219,110800,4438199000,55800,55800,55800,55700,225
20250219,110700,4425658100,55700,55800,55800,55700,131
20250219,110600,4418355100,55800,55800,55900,55700,111
20250219,110500,4412162000,55900,55800,55900,55700,93
20250219,110400,4406974400,55700,55800,55800,55700,208
20250219,110300,4395380600,55800,55700,55800,55700,305
20250219,110200,4378382100,55700,55600,55800,55600,1109
20250219,110100,4316686200,55600,55700,55800,55600,636
20250219,110000,4281262100,55800,55800,55800,55700,620
20250219,105900,4246726000,55800,55800,55800,55700,328
20250219,105800,4228439200,55800,55800,55800,55700,23
20250219,105700,4227155900,55700,55800,55900,55700,463
20250219,105600,4201318800,55800,55800,55800,55600,185
20250219,105500,4191015000,55700,55600,55800,55600,440
20250219,105400,4166519100,55600,55700,55700,55600,124
20250219,105300,4159620200,55600,55700,55800,55600,297
20250219,105200,4143076400,55700,55700,55700,55600,228
20250219,105100,4130386600,55600,55800,55800,55600,127
20250219,105000,4123320200,55800,55700,55800,55600,196
20250219,104900,4112416200,55800,55800,55800,55600,206
20250219,104800,4100949300,55800,55700,55800,55600,931
20250219,104700,4049147600,55700,55700,55800,55600,642
20250219,104600,4013391300,55700,55700,55700,55600,161
20250219,104500,4004436500,55600,55700,55700,55600,243
20250219,104400,3990921900,55600,55700,55700,55600,150
20250219,104300,3982579900,55600,55700,55700,55600,402
20250219,104200,3960221100,55700,55600,55700,55600,121
20250219,104100,3953483700,55700,55700,55700,55600,756
20250219,104000,3911441800,55600,55700,55700,55600,180
20250219,103900,3901425900,55700,55600,55700,55600,398
20250219,103800,3879296000,55600,55600,55700,55600,134
20250219,103700,3871843400,55700,55500,55700,55500,335
20250219,103600,3853229600,55500,55600,55600,55500,158
20250219,103500,3844455300,55600,55700,55700,55600,352
20250219,103400,3824880600,55600,55600,55700,55600,489
20250219,103300,3797690500,55700,55500,55700,55500,742
20250219,103200,3756483100,55500,55600,55700,55500,241
20250219,103100,3743095100,55600,55700,55800,55600,144
20250219,103000,3735084200,55600,55600,55700,55500,1490
20250219,102900,3652256300,55500,55600,55600,55500,268
20250219,102800,3637356200,55600,55600,55600,55500,381
20250219,102700,3616177500,55500,55600,55600,55500,313
20250219,102600,3598798900,55600,55600,55700,55600,396
20250219,102500,3576780200,55600,55600,55700,55600,2642
20250219,102400,3429849100,55600,55700,55800,55600,230
20250219,102300,3417042000,55700,55800,55800,55700,206
20250219,102200,3405565900,55800,55700,55800,55700,454
20250219,102100,3380257900,55700,55700,55800,55600,990
20250219,102000,3325126800,55800,55800,55800,55700,550
20250219,101900,3294479500,55700,55700,55800,55700,161
20250219,101800,3285508600,55800,55800,55800,55800,134
20250219,101700,3278031400,55700,55800,55900,55700,401
20250219,101600,3255659900,55700,55700,55800,55700,156
20250219,101500,3246965800,55700,55900,55900,55700,162
20250219,101400,3237939600,55900,55800,55900,55700,256
20250219,101300,3223668200,55800,55800,55800,55800,904
20250219,101200,3173225000,55800,55900,55900,55800,228
20250219,101100,3160497300,55800,55800,55900,55800,117
20250219,101000,3153968200,55900,55900,55900,55800,175
20250219,100900,3144198200,55900,55900,55900,55800,97
20250219,100800,3138782800,55900,55900,56000,55800,240
20250219,100700,3125367000,55900,55900,55900,55800,43
20250219,100600,3122965300,55800,55900,55900,55800,427
20250219,100500,3099120300,55800,55900,55900,55800,217
20250219,100400,3087009600,55900,55800,55900,55800,177
20250219,100300,3077115800,55800,55800,55900,55800,307
20250219,100200,3059968500,55800,55900,55900,55800,379
20250219,100100,3038817300,55800,56000,56000,55800,1842
20250219,100000,2935848500,55900,56000,56000,55900,147
20250219,095900,2927628800,55800,55900,56000,55800,677
20250219,095800,2889794700,55900,55900,55900,55800,118
20250219,095700,2883206700,55800,55800,56000,55800,214
20250219,095600,2871256800,55900,55900,55900,55800,343
20250219,095500,2852105600,56000,55900,56000,55900,647
20250219,095400,2815931300,55900,56000,56000,55900,293
20250219,095300,2799548900,56000,55900,56000,55900,81
20250219,095200,2795019400,55900,55900,55900,55800,321
20250219,095100,2777090900,55900,55900,55900,55800,101
20250219,095000,2771450600,55800,55800,55900,55800,769
20250219,094900,2728521300,55800,55800,55900,55800,74
20250219,094800,2724388400,55800,55800,55900,55700,1183
20250219,094700,2658374900,56000,55800,56100,55800,537
20250219,094600,2628343700,56000,55900,56000,55800,1591
20250219,094500,2539516600,56000,56000,56100,55900,353
20250219,094400,2519765700,56000,55900,56000,55800,850
20250219,094300,2472249500,55700,55700,55900,55600,1342
20250219,094200,2397443500,55700,55900,55900,55600,1850
20250219,094100,2294279400,55900,55900,56000,55800,266
20250219,094000,2279419400,55800,56000,56000,55800,1518
20250219,093900,2194571800,55900,56000,56100,55900,252
20250219,093800,2180461800,56000,56000,56100,55900,1107
20250219,093700,2118478400,56000,56100,56100,55900,198
20250219,093600,2107396400,56100,56100,56100,55900,794
20250219,093500,2062971900,56100,56000,56100,55900,388
20250219,093400,2041273600,56000,56000,56000,55900,292
20250219,093300,2024934400,56000,55900,56000,55900,207
20250219,093200,2013353100,55900,55900,56000,55700,2841
20250219,093100,1854898900,55900,55700,55900,55700,512
20250219,093000,1826334800,55900,55800,55900,55700,311
20250219,092900,1808986500,55800,55900,56000,55700,371
20250219,092800,1788309300,55800,55900,55900,55800,338
20250219,092700,1769433700,55900,56000,56100,55600,1861
20250219,092600,1665658500,56000,56000,56000,55800,1567
20250219,092500,1578051500,56000,56000,56000,55700,874
20250219,092400,1529151900,55700,55600,56000,55500,2919
20250219,092300,1366883200,55600,55800,55900,55600,1172
20250219,092200,1301555600,55800,56100,56100,55800,1067
20250219,092100,1241902200,55900,56400,56400,55900,5374
20250219,092000,940351100,56400,56500,56500,56400,298
20250219,091900,923531200,56400,56500,56600,56400,263
20250219,091800,908669000,56500,56500,56600,56500,578
20250219,091700,875994400,56500,56400,56600,56400,267
20250219,091600,860915300,56400,56600,56600,56400,215
20250219,091500,848777900,56600,56400,56600,56300,487
20250219,091400,821304700,56500,56400,56600,56300,803
20250219,091300,776048800,56300,56400,56600,56300,770
20250219,091200,732616400,56600,56500,56600,56400,223
20250219,091100,720018700,56400,56500,56500,56400,502
20250219,091000,691656800,56500,56600,56700,56500,877
20250219,090900,642058300,56600,56600,56600,56500,568
20250219,090800,609940200,56600,56600,56600,56500,197
20250219,090700,598804300,56700,56500,56700,56500,615
20250219,090600,563996100,56500,56700,56700,56500,660
20250219,090500,526624100,56600,56500,56900,56500,1933
20250219,090400,417018000,56300,56600,56800,56100,2317
20250219,090300,286428400,56800,56500,56900,56400,718
20250219,090200,245816900,56300,56500,56500,56300,615
20250219,090100,211152700,56300,56400,56600,56300,1594
20250219,090000,121274700,56600,56600,56600,56300,2129