KissMeData/240550/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205800,122313724800,11300,11300,11300,11300,55513
20250219,205700,122313724800,11300,11300,11300,11300,0
20250219,205600,122313724800,11300,11300,11300,11300,0
20250219,205500,122313724800,11300,11300,11300,11300,0
20250219,205400,122313724800,11300,11300,11300,11300,0
20250219,205300,122313724800,11300,11300,11300,11300,0
20250219,205200,122313724800,11300,11300,11300,11300,0
20250219,205100,122313724800,11300,11300,11300,11300,0
20250219,205000,122313724800,11300,11300,11300,11300,0
20250219,204900,122313724800,11300,11300,11300,11300,0
20250219,204800,122313724800,11300,11300,11300,11300,0
20250219,204700,122313724800,11300,11300,11300,11300,0
20250219,204600,122313724800,11300,11300,11300,11300,0
20250219,204500,122313724800,11300,11300,11300,11300,0
20250219,204400,122313724800,11300,11300,11300,11300,0
20250219,204300,122313724800,11300,11300,11300,11300,0
20250219,204200,122313724800,11300,11300,11300,11300,0
20250219,204100,122313724800,11300,11300,11300,11300,0
20250219,204000,122313724800,11300,11300,11300,11300,0
20250219,203900,122313724800,11300,11300,11300,11300,0
20250219,203800,122313724800,11300,11300,11300,11300,0
20250219,203700,122313724800,11300,11300,11300,11300,0
20250219,203600,122313724800,11300,11300,11300,11300,0
20250219,203500,122313724800,11300,11300,11300,11300,0
20250219,203400,122313724800,11300,11300,11300,11300,0
20250219,203300,122313724800,11300,11300,11300,11300,0
20250219,203200,122313724800,11300,11300,11300,11300,0
20250219,203100,122313724800,11300,11300,11300,11300,0
20250219,203000,122313724800,11300,11300,11300,11300,0
20250219,202900,122313724800,11300,11300,11300,11300,0
20250219,202800,122313724800,11300,11300,11300,11300,55513
20250219,202700,122313724800,11300,11300,11300,11300,0
20250219,202600,122313724800,11300,11300,11300,11300,0
20250219,202500,122313724800,11300,11300,11300,11300,0
20250219,202400,122313724800,11300,11300,11300,11300,0
20250219,202300,122313724800,11300,11300,11300,11300,0
20250219,202200,122313724800,11300,11300,11300,11300,0
20250219,202100,122313724800,11300,11300,11300,11300,0
20250219,202000,122313724800,11300,11300,11300,11300,0
20250219,201900,122313724800,11300,11300,11300,11300,0
20250219,201800,122313724800,11300,11300,11300,11300,0
20250219,201700,122313724800,11300,11300,11300,11300,0
20250219,201600,122313724800,11300,11300,11300,11300,0
20250219,201500,122313724800,11300,11300,11300,11300,0
20250219,201400,122313724800,11300,11300,11300,11300,0
20250219,201300,122313724800,11300,11300,11300,11300,0
20250219,201200,122313724800,11300,11300,11300,11300,0
20250219,201100,122313724800,11300,11300,11300,11300,0
20250219,201000,122313724800,11300,11300,11300,11300,0
20250219,200900,122313724800,11300,11300,11300,11300,0
20250219,200800,122313724800,11300,11300,11300,11300,0
20250219,200700,122313724800,11300,11300,11300,11300,0
20250219,200600,122313724800,11300,11300,11300,11300,0
20250219,200500,122313724800,11300,11300,11300,11300,0
20250219,200400,122313724800,11300,11300,11300,11300,0
20250219,200300,122313724800,11300,11300,11300,11300,0
20250219,200200,122313724800,11300,11300,11300,11300,0
20250219,200100,122313724800,11300,11300,11300,11300,0
20250219,200000,122313724800,11300,11300,11300,11300,0
20250219,195900,122313724800,11300,11300,11300,11300,0
20250219,195800,122313724800,11300,11300,11300,11300,55513
20250219,195700,122313724800,11300,11300,11300,11300,0
20250219,195600,122313724800,11300,11300,11300,11300,0
20250219,195500,122313724800,11300,11300,11300,11300,0
20250219,195400,122313724800,11300,11300,11300,11300,0
20250219,195300,122313724800,11300,11300,11300,11300,0
20250219,195200,122313724800,11300,11300,11300,11300,0
20250219,195100,122313724800,11300,11300,11300,11300,0
20250219,195000,122313724800,11300,11300,11300,11300,0
20250219,194900,122313724800,11300,11300,11300,11300,0
20250219,194800,122313724800,11300,11300,11300,11300,0
20250219,194700,122313724800,11300,11300,11300,11300,0
20250219,194600,122313724800,11300,11300,11300,11300,0
20250219,194500,122313724800,11300,11300,11300,11300,0
20250219,194400,122313724800,11300,11300,11300,11300,0
20250219,194300,122313724800,11300,11300,11300,11300,0
20250219,194200,122313724800,11300,11300,11300,11300,0
20250219,194100,122313724800,11300,11300,11300,11300,0
20250219,194000,122313724800,11300,11300,11300,11300,0
20250219,193900,122313724800,11300,11300,11300,11300,0
20250219,193800,122313724800,11300,11300,11300,11300,0
20250219,193700,122313724800,11300,11300,11300,11300,0
20250219,193600,122313724800,11300,11300,11300,11300,0
20250219,193500,122313724800,11300,11300,11300,11300,0
20250219,193400,122313724800,11300,11300,11300,11300,0
20250219,193300,122313724800,11300,11300,11300,11300,0
20250219,193200,122313724800,11300,11300,11300,11300,0
20250219,193100,122313724800,11300,11300,11300,11300,0
20250219,193000,122313724800,11300,11300,11300,11300,0
20250219,192900,122313724800,11300,11300,11300,11300,0
20250219,192800,122313724800,11300,11300,11300,11300,55513
20250219,192700,122313724800,11300,11300,11300,11300,0
20250219,192600,122313724800,11300,11300,11300,11300,0
20250219,192500,122313724800,11300,11300,11300,11300,0
20250219,192400,122313724800,11300,11300,11300,11300,0
20250219,192300,122313724800,11300,11300,11300,11300,0
20250219,192200,122313724800,11300,11300,11300,11300,0
20250219,192100,122313724800,11300,11300,11300,11300,0
20250219,192000,122313724800,11300,11300,11300,11300,0
20250219,191900,122313724800,11300,11300,11300,11300,0
20250219,191800,122313724800,11300,11300,11300,11300,0
20250219,191700,122313724800,11300,11300,11300,11300,0
20250219,191600,122313724800,11300,11300,11300,11300,0
20250219,191500,122313724800,11300,11300,11300,11300,0
20250219,191400,122313724800,11300,11300,11300,11300,0
20250219,191300,122313724800,11300,11300,11300,11300,0
20250219,191200,122313724800,11300,11300,11300,11300,0
20250219,191100,122313724800,11300,11300,11300,11300,0
20250219,191000,122313724800,11300,11300,11300,11300,0
20250219,190900,122313724800,11300,11300,11300,11300,0
20250219,190800,122313724800,11300,11300,11300,11300,0
20250219,190700,122313724800,11300,11300,11300,11300,0
20250219,190600,122313724800,11300,11300,11300,11300,0
20250219,190500,122313724800,11300,11300,11300,11300,0
20250219,190400,122313724800,11300,11300,11300,11300,0
20250219,190300,122313724800,11300,11300,11300,11300,0
20250219,190200,122313724800,11300,11300,11300,11300,0
20250219,190100,122313724800,11300,11300,11300,11300,0
20250219,190000,122313724800,11300,11300,11300,11300,0
20250219,185900,122313724800,11300,11300,11300,11300,0
20250219,185800,122313724800,11300,11300,11300,11300,55513
20250219,185700,122313724800,11300,11300,11300,11300,0
20250219,185600,122313724800,11300,11300,11300,11300,0
20250219,185500,122313724800,11300,11300,11300,11300,0
20250219,185400,122313724800,11300,11300,11300,11300,0
20250219,185300,122313724800,11300,11300,11300,11300,0
20250219,185200,122313724800,11300,11300,11300,11300,0
20250219,185100,122313724800,11300,11300,11300,11300,0
20250219,185000,122313724800,11300,11300,11300,11300,0
20250219,184900,122313724800,11300,11300,11300,11300,0
20250219,184800,122313724800,11300,11300,11300,11300,0
20250219,184700,122313724800,11300,11300,11300,11300,0
20250219,184600,122313724800,11300,11300,11300,11300,0
20250219,184500,122313724800,11300,11300,11300,11300,0
20250219,184400,122313724800,11300,11300,11300,11300,0
20250219,184300,122313724800,11300,11300,11300,11300,0
20250219,184200,122313724800,11300,11300,11300,11300,0
20250219,184100,122313724800,11300,11300,11300,11300,0
20250219,184000,122313724800,11300,11300,11300,11300,0
20250219,183900,122313724800,11300,11300,11300,11300,0
20250219,183800,122313724800,11300,11300,11300,11300,0
20250219,183700,122313724800,11300,11300,11300,11300,0
20250219,183600,122313724800,11300,11300,11300,11300,0
20250219,183500,122313724800,11300,11300,11300,11300,0
20250219,183400,122313724800,11300,11300,11300,11300,0
20250219,183300,122313724800,11300,11300,11300,11300,0
20250219,183200,122313724800,11300,11300,11300,11300,0
20250219,183100,122313724800,11300,11300,11300,11300,0
20250219,183000,122313724800,11300,11300,11300,11300,0
20250219,182900,122313724800,11300,11300,11300,11300,0
20250219,182800,122313724800,11300,11300,11300,11300,55513
20250219,182700,122313724800,11300,11300,11300,11300,0
20250219,182600,122313724800,11300,11300,11300,11300,0
20250219,182500,122313724800,11300,11300,11300,11300,0
20250219,182400,122313724800,11300,11300,11300,11300,0
20250219,182300,122313724800,11300,11300,11300,11300,0
20250219,182200,122313724800,11300,11300,11300,11300,0
20250219,182100,122313724800,11300,11300,11300,11300,0
20250219,182000,122313724800,11300,11300,11300,11300,0
20250219,181900,122313724800,11300,11300,11300,11300,0
20250219,181800,122313724800,11300,11300,11300,11300,0
20250219,181700,122313724800,11300,11300,11300,11300,0
20250219,181600,122313724800,11300,11300,11300,11300,0
20250219,181500,122313724800,11300,11300,11300,11300,0
20250219,181400,122313724800,11300,11300,11300,11300,0
20250219,181300,122313724800,11300,11300,11300,11300,0
20250219,181200,122313724800,11300,11300,11300,11300,0
20250219,181100,122313724800,11300,11300,11300,11300,0
20250219,181000,122313724800,11300,11300,11300,11300,0
20250219,180900,122313724800,11300,11300,11300,11300,0
20250219,180800,122313724800,11300,11300,11300,11300,0
20250219,180700,122313724800,11300,11300,11300,11300,0
20250219,180600,122313724800,11300,11300,11300,11300,0
20250219,180500,122313724800,11300,11300,11300,11300,0
20250219,180400,122313724800,11300,11300,11300,11300,0
20250219,180300,122313724800,11300,11300,11300,11300,0
20250219,180200,122313724800,11300,11300,11300,11300,0
20250219,180100,122313724800,11300,11300,11300,11300,0
20250219,180000,122313724800,11300,11300,11300,11300,0
20250219,175900,122313724800,11300,11300,11300,11300,0
20250219,175800,122313724800,11300,11300,11300,11300,55513
20250219,175700,122313724800,11300,11300,11300,11300,0
20250219,175600,122313724800,11300,11300,11300,11300,0
20250219,175500,122313724800,11300,11300,11300,11300,0
20250219,175400,122313724800,11300,11300,11300,11300,0
20250219,175300,122313724800,11300,11300,11300,11300,0
20250219,175200,122313724800,11300,11300,11300,11300,0
20250219,175100,122313724800,11300,11300,11300,11300,0
20250219,175000,122313724800,11300,11300,11300,11300,0
20250219,174900,122313724800,11300,11300,11300,11300,0
20250219,174800,122313724800,11300,11300,11300,11300,0
20250219,174700,122313724800,11300,11300,11300,11300,0
20250219,174600,122313724800,11300,11300,11300,11300,0
20250219,174500,122313724800,11300,11300,11300,11300,0
20250219,174400,122313724800,11300,11300,11300,11300,0
20250219,174300,122313724800,11300,11300,11300,11300,0
20250219,174200,122313724800,11300,11300,11300,11300,0
20250219,174100,122313724800,11300,11300,11300,11300,0
20250219,174000,122313724800,11300,11300,11300,11300,0
20250219,173900,122313724800,11300,11300,11300,11300,0
20250219,173800,122313724800,11300,11300,11300,11300,0
20250219,173700,122313724800,11300,11300,11300,11300,0
20250219,173600,122313724800,11300,11300,11300,11300,0
20250219,173500,122313724800,11300,11300,11300,11300,0
20250219,173400,122313724800,11300,11300,11300,11300,0
20250219,173300,122313724800,11300,11300,11300,11300,0
20250219,173200,122313724800,11300,11300,11300,11300,0
20250219,173100,122313724800,11300,11300,11300,11300,0
20250219,173000,122313724800,11300,11300,11300,11300,0
20250219,172900,122313724800,11300,11300,11300,11300,0
20250219,172800,122313724800,11300,11300,11300,11300,55513
20250219,172700,122313724800,11300,11300,11300,11300,0
20250219,172600,122313724800,11300,11300,11300,11300,0
20250219,172500,122313724800,11300,11300,11300,11300,0
20250219,172400,122313724800,11300,11300,11300,11300,0
20250219,172300,122313724800,11300,11300,11300,11300,0
20250219,172200,122313724800,11300,11300,11300,11300,0
20250219,172100,122313724800,11300,11300,11300,11300,0
20250219,172000,122313724800,11300,11300,11300,11300,0
20250219,171900,122313724800,11300,11300,11300,11300,0
20250219,171800,122313724800,11300,11300,11300,11300,0
20250219,171700,122313724800,11300,11300,11300,11300,0
20250219,171600,122313724800,11300,11300,11300,11300,0
20250219,171500,122313724800,11300,11300,11300,11300,0
20250219,171400,122313724800,11300,11300,11300,11300,0
20250219,171300,122313724800,11300,11300,11300,11300,0
20250219,171200,122313724800,11300,11300,11300,11300,0
20250219,171100,122313724800,11300,11300,11300,11300,0
20250219,171000,122313724800,11300,11300,11300,11300,0
20250219,170900,122313724800,11300,11300,11300,11300,0
20250219,170800,122313724800,11300,11300,11300,11300,0
20250219,170700,122313724800,11300,11300,11300,11300,0
20250219,170600,122313724800,11300,11300,11300,11300,0
20250219,170500,122313724800,11300,11300,11300,11300,0
20250219,170400,122313724800,11300,11300,11300,11300,0
20250219,170300,122313724800,11300,11300,11300,11300,0
20250219,170200,122313724800,11300,11300,11300,11300,0
20250219,170100,122313724800,11300,11300,11300,11300,0
20250219,170000,122313724800,11300,11300,11300,11300,0
20250219,165900,122313724800,11300,11300,11300,11300,0
20250219,165800,122313724800,11300,11300,11300,11300,55513
20250219,165700,122313724800,11300,11300,11300,11300,0
20250219,165600,122313724800,11300,11300,11300,11300,0
20250219,165500,122313724800,11300,11300,11300,11300,0
20250219,165400,122313724800,11300,11300,11300,11300,0
20250219,165300,122313724800,11300,11300,11300,11300,0
20250219,165200,122313724800,11300,11300,11300,11300,0
20250219,165100,122313724800,11300,11300,11300,11300,0
20250219,165000,122313724800,11300,11300,11300,11300,0
20250219,164900,122313724800,11300,11300,11300,11300,0
20250219,164800,122313724800,11300,11300,11300,11300,0
20250219,164700,122313724800,11300,11300,11300,11300,0
20250219,164600,122313724800,11300,11300,11300,11300,0
20250219,164500,122313724800,11300,11300,11300,11300,0
20250219,164400,122313724800,11300,11300,11300,11300,0
20250219,164300,122313724800,11300,11300,11300,11300,0
20250219,164200,122313724800,11300,11300,11300,11300,0
20250219,164100,122313724800,11300,11300,11300,11300,0
20250219,164000,122313724800,11300,11300,11300,11300,0
20250219,163900,122313724800,11300,11300,11300,11300,0
20250219,163800,122313724800,11300,11300,11300,11300,0
20250219,163700,122313724800,11300,11300,11300,11300,0
20250219,163600,122313724800,11300,11300,11300,11300,0
20250219,163500,122313724800,11300,11300,11300,11300,0
20250219,163400,122313724800,11300,11300,11300,11300,0
20250219,163300,122313724800,11300,11300,11300,11300,0
20250219,163200,122313724800,11300,11300,11300,11300,0
20250219,163100,122313724800,11300,11300,11300,11300,0
20250219,163000,122313724800,11300,11300,11300,11300,0
20250219,162900,122313724800,11300,11300,11300,11300,0
20250219,162800,122313724800,11300,11300,11300,11300,55513
20250219,162700,122313724800,11300,11300,11300,11300,0
20250219,162600,122313724800,11300,11300,11300,11300,0
20250219,162500,122313724800,11300,11300,11300,11300,0
20250219,162400,122313724800,11300,11300,11300,11300,0
20250219,162300,122313724800,11300,11300,11300,11300,0
20250219,162200,122313724800,11300,11300,11300,11300,0
20250219,162100,122313724800,11300,11300,11300,11300,0
20250219,162000,122313724800,11300,11300,11300,11300,0
20250219,161900,122313724800,11300,11300,11300,11300,0
20250219,161800,122313724800,11300,11300,11300,11300,0
20250219,161700,122313724800,11300,11300,11300,11300,0
20250219,161600,122313724800,11300,11300,11300,11300,0
20250219,161500,122313724800,11300,11300,11300,11300,0
20250219,161400,122313724800,11300,11300,11300,11300,0
20250219,161300,122313724800,11300,11300,11300,11300,0
20250219,161200,122313724800,11300,11300,11300,11300,0
20250219,161100,122313724800,11300,11300,11300,11300,0
20250219,161000,122313724800,11300,11300,11300,11300,0
20250219,160900,122313724800,11300,11300,11300,11300,0
20250219,160800,122313724800,11300,11300,11300,11300,0
20250219,160700,122313724800,11300,11300,11300,11300,0
20250219,160600,122313724800,11300,11300,11300,11300,0
20250219,160500,122313724800,11300,11300,11300,11300,0
20250219,160400,122313724800,11300,11300,11300,11300,0
20250219,160300,122313724800,11300,11300,11300,11300,0
20250219,160200,122313724800,11300,11300,11300,11300,0
20250219,160100,122313724800,11300,11300,11300,11300,0
20250219,160000,122313724800,11300,11300,11300,11300,0
20250219,155900,122313724800,11300,11300,11300,11300,0
20250219,155800,122313724800,11300,11300,11300,11300,55513
20250219,155700,122313724800,11300,11300,11300,11300,0
20250219,155600,122313724800,11300,11300,11300,11300,0
20250219,155500,122313724800,11300,11300,11300,11300,0
20250219,155400,122313724800,11300,11300,11300,11300,0
20250219,155300,122313724800,11300,11300,11300,11300,0
20250219,155200,122313724800,11300,11300,11300,11300,0
20250219,155100,122313724800,11300,11300,11300,11300,0
20250219,155000,122313724800,11300,11300,11300,11300,0
20250219,154900,122313724800,11300,11300,11300,11300,0
20250219,154800,122313724800,11300,11300,11300,11300,0
20250219,154700,122313724800,11300,11300,11300,11300,0
20250219,154600,122313724800,11300,11300,11300,11300,0
20250219,154500,122313724800,11300,11300,11300,11300,0
20250219,154400,122313724800,11300,11300,11300,11300,0
20250219,154300,122313724800,11300,11300,11300,11300,0
20250219,154200,122313724800,11300,11300,11300,11300,0
20250219,154100,122313724800,11300,11300,11300,11300,0
20250219,154000,122313724800,11300,11300,11300,11300,0
20250219,153900,122313724800,11300,11300,11300,11300,0
20250219,153800,122313724800,11300,11300,11300,11300,0
20250219,153700,122313724800,11300,11300,11300,11300,0
20250219,153600,122313724800,11300,11300,11300,11300,0
20250219,153500,122313724800,11300,11300,11300,11300,0
20250219,153400,122313724800,11300,11300,11300,11300,0
20250219,153300,122313724800,11300,11300,11300,11300,0
20250219,153200,122313724800,11300,11300,11300,11300,0
20250219,153100,122313724800,11300,11300,11300,11300,0
20250219,153000,122313724800,11300,11300,11300,11300,55513
20250219,152900,121686427900,11290,11290,11290,11290,0
20250219,152800,121686427900,11290,11290,11290,11290,0
20250219,152700,121686427900,11290,11290,11290,11290,0
20250219,152600,121686427900,11290,11290,11290,11290,0
20250219,152500,121686427900,11290,11290,11290,11290,0
20250219,152400,121686427900,11290,11290,11290,11290,0
20250219,152300,121686427900,11290,11290,11290,11290,0
20250219,152200,121686427900,11290,11290,11290,11290,0
20250219,152100,121686427900,11290,11290,11290,11290,0
20250219,152000,121686427900,11290,11290,11290,11290,0
20250219,151900,121686427900,11290,11330,11340,11280,14048
20250219,151800,121527622180,11330,11300,11340,11280,7980
20250219,151700,121437353130,11300,11300,11310,11270,10217
20250219,151600,121322075770,11300,11320,11320,11290,5477
20250219,151500,121260193740,11310,11340,11350,11310,8091
20250219,151400,121168518900,11330,11360,11360,11320,4462
20250219,151300,121117949350,11360,11370,11390,11360,9165
20250219,151200,121013713770,11370,11330,11390,11320,20086
20250219,151100,120785384870,11340,11270,11340,11260,7249
20250219,151000,120703482070,11270,11260,11280,11250,8662
20250219,150900,120605925290,11260,11260,11280,11250,6458
20250219,150800,120533192540,11250,11260,11260,11220,18182
20250219,150700,120328740510,11250,11360,11360,11240,41186
20250219,150600,119863824380,11350,11370,11380,11350,5125
20250219,150500,119805606670,11370,11380,11390,11350,11443
20250219,150400,119675513630,11380,11350,11390,11350,6288
20250219,150300,119604018290,11350,11370,11400,11350,13382
20250219,150200,119451912600,11380,11400,11400,11370,15132
20250219,150100,119279611250,11400,11450,11450,11350,36483
20250219,150000,118863789120,11450,11480,11490,11450,21328
20250219,145900,118619313130,11480,11520,11530,11470,15451
20250219,145800,118441675150,11520,11550,11550,11520,3214
20250219,145700,118404600890,11550,11550,11560,11540,2944
20250219,145600,118370601320,11550,11540,11570,11540,7421
20250219,145500,118284874290,11540,11550,11570,11530,6096
20250219,145400,118214455970,11550,11570,11570,11540,5805
20250219,145300,118147385320,11570,11570,11580,11550,9016
20250219,145200,118043143160,11570,11540,11590,11540,7829
20250219,145100,117952665270,11540,11520,11540,11500,7941
20250219,145000,117861215290,11520,11510,11530,11490,7494
20250219,144900,117774968620,11500,11510,11520,11490,12349
20250219,144800,117632920590,11520,11470,11520,11460,17894
20250219,144700,117427493900,11480,11540,11540,11470,46509
20250219,144600,116892269990,11540,11570,11570,11540,13737
20250219,144500,116733526630,11560,11620,11620,11550,39034
20250219,144400,116281189610,11610,11630,11640,11610,12228
20250219,144300,116139106690,11630,11630,11660,11620,3810
20250219,144200,116094800540,11630,11650,11650,11620,3798
20250219,144100,116050610810,11650,11650,11680,11630,2285
20250219,144000,116023993280,11680,11620,11680,11610,3455
20250219,143900,115983817180,11620,11660,11670,11620,21672
20250219,143800,115731712250,11660,11690,11700,11660,4921
20250219,143700,115674295540,11680,11670,11700,11670,2758
20250219,143600,115642091280,11680,11700,11710,11670,7930
20250219,143500,115549425920,11700,11700,11710,11690,2549
20250219,143400,115519603640,11700,11720,11720,11700,2302
20250219,143300,115492643330,11720,11670,11720,11670,5807
20250219,143200,115424696840,11680,11690,11700,11670,3275
20250219,143100,115386427410,11690,11680,11700,11680,503
20250219,143000,115380551610,11700,11690,11700,11650,2705
20250219,142900,115348968830,11670,11700,11710,11670,2210
20250219,142800,115323138450,11700,11690,11700,11660,4090
20250219,142700,115275386610,11690,11710,11720,11690,3982
20250219,142600,115228784620,11710,11710,11720,11700,2139
20250219,142500,115203740480,11710,11700,11710,11680,2645
20250219,142400,115172785390,11710,11700,11720,11700,656
20250219,142300,115165104520,11700,11680,11710,11660,4262
20250219,142200,115115320420,11670,11670,11680,11670,871
20250219,142100,115105154410,11670,11670,11680,11660,2870
20250219,142000,115071665170,11660,11690,11690,11660,2497
20250219,141900,115042519250,11680,11700,11700,11660,2468
20250219,141800,115013697690,11690,11670,11730,11670,3625
20250219,141700,114971249390,11670,11650,11700,11650,6727
20250219,141600,114892757440,11660,11640,11670,11640,6206
20250219,141500,114820453760,11640,11650,11670,11640,5095
20250219,141400,114761107850,11670,11640,11670,11630,2662
20250219,141300,114730094400,11630,11640,11670,11630,7412
20250219,141200,114643801520,11650,11650,11650,11630,4308
20250219,141100,114593668690,11640,11660,11680,11640,7667
20250219,141000,114504364490,11660,11650,11680,11640,5324
20250219,140900,114442306460,11650,11700,11700,11630,13468
20250219,140800,114285366060,11690,11690,11700,11680,3357
20250219,140700,114246151280,11700,11700,11720,11680,2735
20250219,140600,114214155970,11690,11690,11700,11680,3921
20250219,140500,114168328940,11670,11690,11690,11660,6761
20250219,140400,114089363680,11690,11710,11710,11690,2788
20250219,140300,114056729080,11710,11730,11740,11700,10395
20250219,140200,113934934500,11740,11720,11750,11700,5978
20250219,140100,113864831130,11710,11680,11720,11660,6463
20250219,140000,113789260110,11680,11650,11690,11650,3251
20250219,135900,113751334120,11640,11690,11690,11640,5498
20250219,135800,113687227260,11690,11740,11750,11690,15063
20250219,135700,113510815070,11740,11670,11740,11670,7924
20250219,135600,113418081300,11670,11660,11680,11650,4842
20250219,135500,113361595210,11650,11680,11680,11640,5428
20250219,135400,113298287910,11680,11670,11690,11640,15267
20250219,135300,113120078590,11670,11690,11690,11620,21375
20250219,135200,112871047310,11690,11610,11690,11590,19827
20250219,135100,112640382460,11610,11650,11650,11600,30995
20250219,135000,112280227870,11660,11710,11720,11640,14796
20250219,134900,112107382150,11700,11720,11720,11700,12274
20250219,134800,111963692600,11730,11710,11750,11700,10173
20250219,134700,111844479940,11710,11750,11780,11650,36638
20250219,134600,111415782670,11750,11820,11820,11680,67222
20250219,134500,110625740630,11810,11820,11850,11810,11129
20250219,134400,110494164880,11820,11820,11850,11800,23503
20250219,134300,110216420140,11820,11910,11910,11820,45008
20250219,134200,109682729600,11900,11980,11990,11900,16771
20250219,134100,109482616140,11970,11970,11990,11950,6795
20250219,134000,109401257360,11970,11990,12000,11970,6044
20250219,133900,109328843150,11990,12010,12010,11980,3731
20250219,133800,109284092420,12000,11990,12020,11990,4601
20250219,133700,109228861000,11990,12010,12020,11990,2799
20250219,133600,109195267900,12010,12030,12050,12000,8840
20250219,133500,109088853300,12030,12020,12040,12020,3473
20250219,133400,109047070110,12030,11980,12040,11980,6402
20250219,133300,108970244200,11980,11980,12000,11970,2679
20250219,133200,108938142490,11970,11970,11980,11960,7750
20250219,133100,108845424820,11960,11970,11980,11960,5511
20250219,133000,108779469400,11970,11960,11990,11960,4601
20250219,132900,108724376120,11950,11980,12020,11930,20989
20250219,132800,108473404920,11980,12030,12030,11970,12158
20250219,132700,108327562020,12020,12040,12040,12010,6366
20250219,132600,108251019060,12030,12040,12050,12020,6540
20250219,132500,108172317170,12040,12060,12090,12030,17856
20250219,132400,107956996710,12050,12010,12060,11990,20944
20250219,132300,107704808520,11990,11980,12010,11970,10536
20250219,132200,107578560100,11980,12000,12010,11970,7702
20250219,132100,107486275070,12000,11980,12020,11980,4988
20250219,132000,107426413010,11980,12010,12030,11980,5016
20250219,131900,107366244840,12010,12020,12030,11980,8291
20250219,131800,107266762600,12030,11980,12050,11970,20191
20250219,131700,107024365850,11980,11960,12010,11950,15953
20250219,131600,106833275070,11950,12060,12060,11950,35737
20250219,131500,106404317970,12060,12020,12070,12010,7989
20250219,131400,106308124190,12010,12040,12050,12010,17994
20250219,131300,106091783620,12050,12030,12070,12030,9307
20250219,131200,105979603770,12030,12040,12050,12000,34079
20250219,131100,105570096850,12040,12190,12190,12000,45386
20250219,131000,105021619390,12190,12110,12200,12090,23742
20250219,130900,104733168810,12110,12270,12270,12110,55520
20250219,130800,104055946450,12250,12150,12280,12150,119453
20250219,130700,102593329640,12150,12180,12270,12100,125224
20250219,130600,101065161350,12190,12010,12230,12010,109647
20250219,130500,99730650680,12020,11970,12030,11970,6818
20250219,130400,99648820130,11980,11980,11990,11960,4106
20250219,130300,99599649310,11970,11970,11990,11970,2981
20250219,130200,99563931760,11980,12010,12010,11960,2942
20250219,130100,99528679910,11970,11960,12010,11940,10823
20250219,130000,99399225010,11960,12000,12000,11950,6591
20250219,125900,99320378550,12000,11990,12000,11940,7619
20250219,125800,99229226300,11980,11990,12020,11980,5792
20250219,125700,99159684510,12000,11960,12000,11940,7250
20250219,125600,99072928480,11940,11980,12020,11920,13375
20250219,125500,98913048730,11970,12030,12030,11970,11920
20250219,125400,98770093400,12020,12070,12080,11990,11528
20250219,125300,98631261580,12080,11990,12090,11990,20152
20250219,125200,98388349730,12000,11980,12000,11970,4778
20250219,125100,98331088460,11980,11980,12000,11960,4116
20250219,125000,98281764640,11970,11990,12000,11900,25695
20250219,124900,97974923350,11990,11990,12050,11980,8093
20250219,124800,97877810140,12000,12010,12020,11980,8811
20250219,124700,97772068280,12010,11960,12020,11950,10130
20250219,124600,97650655890,11960,12060,12080,11940,41886
20250219,124500,97147397330,12070,12090,12090,12060,13217
20250219,124400,96987859420,12090,12100,12120,12080,11596
20250219,124300,96847481210,12100,12130,12170,12050,31610
20250219,124200,96465220490,12100,12100,12220,12100,67277
20250219,124100,95645279380,12100,12060,12100,12050,14308
20250219,124000,95472572080,12070,12070,12090,12050,17304
20250219,123900,95263905800,12060,12090,12090,12060,18112
20250219,123800,95045387000,12080,12100,12100,12060,15770
20250219,123700,94854979710,12090,12120,12120,12050,19208
20250219,123600,94622932510,12110,12200,12200,12060,41039
20250219,123500,94124835050,12190,12150,12200,12110,60149
20250219,123400,93393136910,12140,12080,12180,12080,30721
20250219,123300,93020117770,12070,12130,12130,12040,34205
20250219,123200,92607016420,12120,12160,12160,12070,34178
20250219,123100,92193075560,12160,12090,12170,12050,56590
20250219,123000,91506702630,12090,12140,12230,12020,129854
20250219,122900,89930144190,12150,11950,12190,11940,142753
20250219,122800,88202863210,11960,11860,11960,11850,7563
20250219,122700,88112766220,11850,11910,11910,11840,16404
20250219,122600,87918095050,11910,11930,11940,11890,8766
20250219,122500,87813668690,11940,11940,11960,11930,12340
20250219,122400,87666325460,11950,11970,11990,11940,18564
20250219,122300,87444116700,11980,11960,11980,11920,11212
20250219,122200,87309984360,11940,11910,12000,11880,25234
20250219,122100,87008521790,11920,11970,11980,11900,23605
20250219,122000,86726602660,11960,11980,12000,11910,24165
20250219,121900,86437647190,11990,11850,12000,11850,68437
20250219,121800,85619526460,11860,11850,11860,11830,5823
20250219,121700,85550550550,11850,11840,11860,11820,4408
20250219,121600,85498343380,11830,11820,11850,11810,1899
20250219,121500,85475867740,11810,11800,11810,11770,6577
20250219,121400,85398364680,11800,11810,11810,11760,5251
20250219,121300,85336460330,11790,11830,11830,11770,12769
20250219,121200,85185886630,11830,11850,11860,11830,3514
20250219,121100,85144262470,11840,11850,11850,11830,1832
20250219,121000,85122569540,11840,11850,11860,11840,2955
20250219,120900,85087558440,11850,11850,11850,11830,2834
20250219,120800,85053995940,11850,11830,11860,11830,2170
20250219,120700,85028284500,11860,11810,11860,11810,1980
20250219,120600,85004838290,11820,11850,11870,11820,5043
20250219,120500,84945111530,11860,11830,11870,11830,3475
20250219,120400,84903919070,11830,11810,11830,11800,977
20250219,120300,84892381230,11800,11810,11810,11790,3230
20250219,120200,84854265450,11810,11840,11850,11800,4606
20250219,120100,84799826140,11850,11820,11850,11820,1069
20250219,120000,84787173470,11830,11820,11840,11810,2982
20250219,115900,84751933870,11820,11820,11850,11820,2221
20250219,115800,84725645550,11820,11840,11840,11820,914
20250219,115700,84714829740,11830,11820,11850,11820,1494
20250219,115600,84697157970,11830,11820,11860,11810,1520
20250219,115500,84679164920,11820,11840,11840,11800,3344
20250219,115400,84639631970,11840,11870,11880,11840,16471
20250219,115300,84444185940,11880,11860,11880,11860,5172
20250219,115200,84382803950,11860,11850,11890,11840,16696
20250219,115100,84184727780,11850,11800,11850,11790,5487
20250219,115000,84119868010,11790,11800,11810,11780,3945
20250219,114900,84073356310,11810,11810,11820,11790,4942
20250219,114800,84015019060,11820,11810,11820,11800,4021
20250219,114700,83967552980,11800,11820,11820,11800,882
20250219,114600,83957139430,11830,11780,11830,11780,3443
20250219,114500,83916492730,11780,11800,11810,11770,5639
20250219,114400,83850038830,11800,11810,11810,11790,3785
20250219,114300,83805373420,11810,11790,11810,11790,3604
20250219,114200,83762830850,11790,11750,11790,11750,3208
20250219,114100,83725083990,11760,11750,11770,11720,2675
20250219,114000,83693669100,11720,11770,11770,11710,12661
20250219,113900,83545091240,11760,11790,11790,11760,1646
20250219,113800,83525705820,11780,11790,11790,11770,1421
20250219,113700,83508961120,11790,11780,11790,11780,1287
20250219,113600,83493799840,11770,11770,11810,11770,2921
20250219,113500,83459381290,11770,11800,11810,11760,6517
20250219,113400,83382602970,11790,11810,11810,11790,2258
20250219,113300,83355963680,11810,11790,11810,11790,3656
20250219,113200,83312833160,11790,11810,11810,11790,7347
20250219,113100,83226152000,11810,11830,11830,11800,2092
20250219,113000,83201438960,11830,11820,11840,11810,2078
20250219,112900,83176877500,11820,11800,11820,11790,1205
20250219,112800,83162655530,11800,11800,11810,11800,1415
20250219,112700,83145958130,11800,11830,11830,11800,2086
20250219,112600,83121331290,11820,11800,11830,11790,5422
20250219,112500,83057339210,11800,11830,11840,11800,3989
20250219,112400,83010214780,11830,11850,11860,11820,1391
20250219,112300,82993755590,11850,11800,11860,11790,2968
20250219,112200,82958692720,11800,11800,11800,11790,2950
20250219,112100,82923907670,11800,11850,11860,11790,5498
20250219,112000,82858938070,11850,11840,11870,11830,4806
20250219,111900,82801956820,11840,11860,11860,11810,3089
20250219,111800,82765391150,11850,11870,11890,11830,7238
20250219,111700,82679492720,11870,11830,11880,11800,5390
20250219,111600,82615640960,11820,11820,11860,11800,9056
20250219,111500,82508503120,11810,11760,11810,11760,4699
20250219,111400,82453163520,11760,11790,11800,11760,6881
20250219,111300,82372103820,11800,11820,11820,11780,3471
20250219,111200,82331152230,11820,11860,11870,11800,12329
20250219,111100,82185325560,11860,11860,11880,11850,6918
20250219,111000,82103308030,11860,11890,11890,11850,9977
20250219,110900,81984885590,11880,11950,11970,11880,29574
20250219,110800,81632580080,11960,11840,11960,11840,21055
20250219,110700,81381900900,11840,11840,11870,11830,4493
20250219,110600,81328686140,11840,11830,11840,11820,8008
20250219,110500,81233990630,11830,11910,11910,11790,14465
20250219,110400,81062489230,11910,11750,11930,11750,42019
20250219,110300,80565110730,11750,11810,11810,11720,6674
20250219,110200,80486447470,11810,11750,11810,11710,21662
20250219,110100,80232008300,11740,11790,11820,11740,23602
20250219,110000,79954152910,11800,11900,11910,11750,35543
20250219,105900,79533680640,11890,11660,11900,11650,35331
20250219,105800,79117312980,11640,11620,11660,11620,11617
20250219,105700,78982097980,11620,11640,11650,11620,17208
20250219,105600,78781943080,11630,11680,11680,11630,10104
20250219,105500,78664182940,11680,11690,11700,11670,7351
20250219,105400,78578299710,11690,11700,11700,11680,2558
20250219,105300,78548389740,11700,11720,11720,11690,4648
20250219,105200,78494010780,11720,11740,11750,11710,4849
20250219,105100,78437108870,11750,11660,11840,11660,17393
20250219,105000,78232585170,11680,11720,11730,11650,8860
20250219,104900,78129077360,11720,11730,11740,11680,11070
20250219,104800,77999464940,11740,11740,11780,11730,2604
20250219,104700,77968890460,11730,11760,11810,11730,7010
20250219,104600,77886487800,11750,11820,11820,11750,12981
20250219,104500,77733361440,11820,11750,11820,11750,13489
20250219,104400,77574366330,11750,11710,11800,11710,9810
20250219,104300,77459119490,11720,11810,11810,11710,10245
20250219,104200,77338572040,11810,11760,11810,11710,22454
20250219,104100,77074326720,11760,11700,11770,11690,17862
20250219,104000,76864771900,11690,11700,11700,11650,26177
20250219,103900,76559084960,11700,11710,11730,11630,14552
20250219,103800,76389242250,11730,11640,11730,11620,21557
20250219,103700,76137466310,11620,11570,11640,11570,19418
20250219,103600,75912058390,11590,11570,11590,11560,11344
20250219,103500,75780765550,11560,11620,11630,11530,33603
20250219,103400,75391636880,11630,11640,11650,11590,20414
20250219,103300,75154483490,11630,11530,11660,11530,22101
20250219,103200,74898439800,11530,11610,11630,11520,50968
20250219,103100,74309377950,11610,11680,11780,11600,38674
20250219,103000,73857785390,11690,11760,11770,11680,51348
20250219,102900,73256280280,11750,11810,11810,11750,28042
20250219,102800,72926166850,11830,11790,11830,11790,6045
20250219,102700,72854838050,11790,11820,11830,11770,14644
20250219,102600,72682205120,11830,11820,11860,11820,8834
20250219,102500,72577588620,11830,11780,11830,11760,17980
20250219,102400,72365778070,11780,11850,11850,11780,41441
20250219,102300,71876571910,11850,11870,11880,11850,8788
20250219,102200,71772362220,11870,11870,11900,11870,6236
20250219,102100,71698242230,11870,11910,11910,11860,11306
20250219,102000,71563898020,11910,11970,11970,11910,8679
20250219,101900,71460289970,11960,11960,11980,11960,7317
20250219,101800,71372738260,11960,11970,11980,11960,12784
20250219,101700,71219724670,11960,11920,11980,11910,13945
20250219,101600,71053103120,11920,11850,11920,11850,9940
20250219,101500,70935046050,11850,11840,11880,11840,8068
20250219,101400,70839407970,11830,11880,11880,11820,23699
20250219,101300,70558841230,11870,11880,11900,11870,10024
20250219,101200,70439669910,11890,11900,11910,11840,36973
20250219,101100,70000734510,11900,11950,11950,11900,9556
20250219,101000,69886809570,11950,11940,11950,11920,9354
20250219,100900,69775232910,11940,11950,11950,11920,6730
20250219,100800,69694949460,11950,11970,11980,11950,6050
20250219,100700,69622582340,11980,11930,12020,11930,9652
20250219,100600,69507002230,11930,11930,11940,11890,32086
20250219,100500,69124933710,11920,11950,11960,11920,16121
20250219,100400,68932583620,11920,11990,11990,11920,30435
20250219,100300,68568808380,11980,11990,12010,11980,9331
20250219,100200,68456950350,11990,12030,12060,11990,13468
20250219,100100,68295179880,12030,12120,12120,12000,30132
20250219,100000,67932123380,12120,12060,12150,12060,16623
20250219,095900,67730657870,12070,12080,12090,12050,6358
20250219,095800,67653938840,12080,12020,12200,12010,40864
20250219,095700,67158850290,12020,12000,12020,12000,8814
20250219,095600,67053039710,12030,12070,12080,12000,9376
20250219,095500,66940246690,12070,12000,12090,11990,19295
20250219,095400,66707791510,12000,11990,12010,11990,9120
20250219,095300,66598391000,11990,12050,12050,11990,17283
20250219,095200,66390918740,12050,12040,12050,12010,5810
20250219,095100,66321032540,12040,11970,12090,11960,16597
20250219,095000,66120941700,11960,12020,12040,11960,17563
20250219,094900,65910238680,12020,12000,12030,11980,10100
20250219,094800,65788963970,12000,12030,12030,11990,9023
20250219,094700,65680614870,12030,11980,12050,11960,12594
20250219,094600,65529617660,11990,12000,12050,11980,15550
20250219,094500,65343067890,12010,12050,12070,12000,13373
20250219,094400,65182128380,12050,12050,12140,12020,19925
20250219,094300,64941279590,12050,12050,12070,11950,27708
20250219,094200,64608560590,12060,12100,12110,11950,47463
20250219,094100,64037513030,12100,12220,12290,12070,79366
20250219,094000,63071154430,12230,12100,12300,12090,122699
20250219,093900,61573034780,12090,12120,12120,12070,20536
20250219,093800,61324594830,12120,12080,12170,12060,77757
20250219,093700,60381041880,12070,12050,12080,12020,34523
20250219,093600,59965200740,12050,12060,12150,12030,56495
20250219,093500,59282005690,12090,11820,12150,11810,73492
20250219,093400,58402198090,11810,11840,11850,11800,28521
20250219,093300,58064930230,11810,11900,11910,11760,81857
20250219,093200,57097649910,11860,11910,11940,11860,47013
20250219,093100,56538108300,11910,11860,11950,11810,66552
20250219,093000,55746732390,11880,12110,12130,11820,110456
20250219,092900,54426275990,12110,12080,12150,12070,16435
20250219,092800,54227201600,12070,12200,12230,12070,44014
20250219,092700,53692234780,12180,12030,12220,12010,47907
20250219,092600,53110753250,12030,12210,12210,12020,50406
20250219,092500,52501196360,12170,12160,12230,12100,45984
20250219,092400,51943000200,12160,12090,12230,12080,74688
20250219,092300,51033583380,12090,11970,12100,11970,78693
20250219,092200,50087093800,11960,12230,12250,11950,164993
20250219,092100,48091028630,12230,12260,12340,12220,51623
20250219,092000,47457484890,12260,12230,12280,12200,44547
20250219,091900,46911933700,12220,12390,12390,12140,137305
20250219,091800,45227522600,12380,12420,12450,12380,42033
20250219,091700,44705888660,12410,12350,12470,12320,62723
20250219,091600,43928728100,12360,12380,12420,12350,87356
20250219,091500,42846388420,12370,12560,12620,12300,171765
20250219,091400,40708287230,12550,12680,12680,12530,163445
20250219,091300,38650603070,12700,12420,12730,12380,349272
20250219,091200,34246989450,12390,12450,12650,12350,391706
20250219,091100,29347892370,12450,12300,12500,12280,237079
20250219,091000,26400082540,12300,12390,12390,12290,160671
20250219,090900,24418180870,12390,12050,12470,12040,516754
20250219,090800,18038418160,12050,11760,12090,11710,144794
20250219,090700,16319112590,11760,11870,11880,11760,79970
20250219,090600,15373604210,11870,12010,12020,11800,112387
20250219,090500,14035134150,12010,12020,12100,11990,140773
20250219,090400,12339894550,12020,11990,12100,11970,139363
20250219,090300,10662919470,11990,11990,12230,11760,375043
20250219,090200,6162399480,11980,12230,12240,11910,506769
20250219,090100,0,10810,10810,10810,10810,0
20250219,090000,0,10810,10810,10810,10810,0