KissMeData/278470/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211000,21110395200,54500,54500,54500,54500,3044
20250219,210900,21110395200,54500,54500,54500,54500,0
20250219,210800,21110395200,54500,54500,54500,54500,0
20250219,210700,21110395200,54500,54500,54500,54500,0
20250219,210600,21110395200,54500,54500,54500,54500,0
20250219,210500,21110395200,54500,54500,54500,54500,0
20250219,210400,21110395200,54500,54500,54500,54500,0
20250219,210300,21110395200,54500,54500,54500,54500,0
20250219,210200,21110395200,54500,54500,54500,54500,0
20250219,210100,21110395200,54500,54500,54500,54500,0
20250219,210000,21110395200,54500,54500,54500,54500,0
20250219,205900,21110395200,54500,54500,54500,54500,0
20250219,205800,21110395200,54500,54500,54500,54500,0
20250219,205700,21110395200,54500,54500,54500,54500,0
20250219,205600,21110395200,54500,54500,54500,54500,0
20250219,205500,21110395200,54500,54500,54500,54500,0
20250219,205400,21110395200,54500,54500,54500,54500,0
20250219,205300,21110395200,54500,54500,54500,54500,0
20250219,205200,21110395200,54500,54500,54500,54500,0
20250219,205100,21110395200,54500,54500,54500,54500,0
20250219,205000,21110395200,54500,54500,54500,54500,0
20250219,204900,21110395200,54500,54500,54500,54500,0
20250219,204800,21110395200,54500,54500,54500,54500,0
20250219,204700,21110395200,54500,54500,54500,54500,0
20250219,204600,21110395200,54500,54500,54500,54500,0
20250219,204500,21110395200,54500,54500,54500,54500,0
20250219,204400,21110395200,54500,54500,54500,54500,0
20250219,204300,21110395200,54500,54500,54500,54500,0
20250219,204200,21110395200,54500,54500,54500,54500,0
20250219,204100,21110395200,54500,54500,54500,54500,0
20250219,204000,21110395200,54500,54500,54500,54500,3044
20250219,203900,21110395200,54500,54500,54500,54500,0
20250219,203800,21110395200,54500,54500,54500,54500,0
20250219,203700,21110395200,54500,54500,54500,54500,0
20250219,203600,21110395200,54500,54500,54500,54500,0
20250219,203500,21110395200,54500,54500,54500,54500,0
20250219,203400,21110395200,54500,54500,54500,54500,0
20250219,203300,21110395200,54500,54500,54500,54500,0
20250219,203200,21110395200,54500,54500,54500,54500,0
20250219,203100,21110395200,54500,54500,54500,54500,0
20250219,203000,21110395200,54500,54500,54500,54500,0
20250219,202900,21110395200,54500,54500,54500,54500,0
20250219,202800,21110395200,54500,54500,54500,54500,0
20250219,202700,21110395200,54500,54500,54500,54500,0
20250219,202600,21110395200,54500,54500,54500,54500,0
20250219,202500,21110395200,54500,54500,54500,54500,0
20250219,202400,21110395200,54500,54500,54500,54500,0
20250219,202300,21110395200,54500,54500,54500,54500,0
20250219,202200,21110395200,54500,54500,54500,54500,0
20250219,202100,21110395200,54500,54500,54500,54500,0
20250219,202000,21110395200,54500,54500,54500,54500,0
20250219,201900,21110395200,54500,54500,54500,54500,0
20250219,201800,21110395200,54500,54500,54500,54500,0
20250219,201700,21110395200,54500,54500,54500,54500,0
20250219,201600,21110395200,54500,54500,54500,54500,0
20250219,201500,21110395200,54500,54500,54500,54500,0
20250219,201400,21110395200,54500,54500,54500,54500,0
20250219,201300,21110395200,54500,54500,54500,54500,0
20250219,201200,21110395200,54500,54500,54500,54500,0
20250219,201100,21110395200,54500,54500,54500,54500,0
20250219,201000,21110395200,54500,54500,54500,54500,3044
20250219,200900,21110395200,54500,54500,54500,54500,0
20250219,200800,21110395200,54500,54500,54500,54500,0
20250219,200700,21110395200,54500,54500,54500,54500,0
20250219,200600,21110395200,54500,54500,54500,54500,0
20250219,200500,21110395200,54500,54500,54500,54500,0
20250219,200400,21110395200,54500,54500,54500,54500,0
20250219,200300,21110395200,54500,54500,54500,54500,0
20250219,200200,21110395200,54500,54500,54500,54500,0
20250219,200100,21110395200,54500,54500,54500,54500,0
20250219,200000,21110395200,54500,54500,54500,54500,0
20250219,195900,21110395200,54500,54500,54500,54500,0
20250219,195800,21110395200,54500,54500,54500,54500,0
20250219,195700,21110395200,54500,54500,54500,54500,0
20250219,195600,21110395200,54500,54500,54500,54500,0
20250219,195500,21110395200,54500,54500,54500,54500,0
20250219,195400,21110395200,54500,54500,54500,54500,0
20250219,195300,21110395200,54500,54500,54500,54500,0
20250219,195200,21110395200,54500,54500,54500,54500,0
20250219,195100,21110395200,54500,54500,54500,54500,0
20250219,195000,21110395200,54500,54500,54500,54500,0
20250219,194900,21110395200,54500,54500,54500,54500,0
20250219,194800,21110395200,54500,54500,54500,54500,0
20250219,194700,21110395200,54500,54500,54500,54500,0
20250219,194600,21110395200,54500,54500,54500,54500,0
20250219,194500,21110395200,54500,54500,54500,54500,0
20250219,194400,21110395200,54500,54500,54500,54500,0
20250219,194300,21110395200,54500,54500,54500,54500,0
20250219,194200,21110395200,54500,54500,54500,54500,0
20250219,194100,21110395200,54500,54500,54500,54500,0
20250219,194000,21110395200,54500,54500,54500,54500,3044
20250219,193900,21110395200,54500,54500,54500,54500,0
20250219,193800,21110395200,54500,54500,54500,54500,0
20250219,193700,21110395200,54500,54500,54500,54500,0
20250219,193600,21110395200,54500,54500,54500,54500,0
20250219,193500,21110395200,54500,54500,54500,54500,0
20250219,193400,21110395200,54500,54500,54500,54500,0
20250219,193300,21110395200,54500,54500,54500,54500,0
20250219,193200,21110395200,54500,54500,54500,54500,0
20250219,193100,21110395200,54500,54500,54500,54500,0
20250219,193000,21110395200,54500,54500,54500,54500,0
20250219,192900,21110395200,54500,54500,54500,54500,0
20250219,192800,21110395200,54500,54500,54500,54500,0
20250219,192700,21110395200,54500,54500,54500,54500,0
20250219,192600,21110395200,54500,54500,54500,54500,0
20250219,192500,21110395200,54500,54500,54500,54500,0
20250219,192400,21110395200,54500,54500,54500,54500,0
20250219,192300,21110395200,54500,54500,54500,54500,0
20250219,192200,21110395200,54500,54500,54500,54500,0
20250219,192100,21110395200,54500,54500,54500,54500,0
20250219,192000,21110395200,54500,54500,54500,54500,0
20250219,191900,21110395200,54500,54500,54500,54500,0
20250219,191800,21110395200,54500,54500,54500,54500,0
20250219,191700,21110395200,54500,54500,54500,54500,0
20250219,191600,21110395200,54500,54500,54500,54500,0
20250219,191500,21110395200,54500,54500,54500,54500,0
20250219,191400,21110395200,54500,54500,54500,54500,0
20250219,191300,21110395200,54500,54500,54500,54500,0
20250219,191200,21110395200,54500,54500,54500,54500,0
20250219,191100,21110395200,54500,54500,54500,54500,0
20250219,191000,21110395200,54500,54500,54500,54500,3044
20250219,190900,21110395200,54500,54500,54500,54500,0
20250219,190800,21110395200,54500,54500,54500,54500,0
20250219,190700,21110395200,54500,54500,54500,54500,0
20250219,190600,21110395200,54500,54500,54500,54500,0
20250219,190500,21110395200,54500,54500,54500,54500,0
20250219,190400,21110395200,54500,54500,54500,54500,0
20250219,190300,21110395200,54500,54500,54500,54500,0
20250219,190200,21110395200,54500,54500,54500,54500,0
20250219,190100,21110395200,54500,54500,54500,54500,0
20250219,190000,21110395200,54500,54500,54500,54500,0
20250219,185900,21110395200,54500,54500,54500,54500,0
20250219,185800,21110395200,54500,54500,54500,54500,0
20250219,185700,21110395200,54500,54500,54500,54500,0
20250219,185600,21110395200,54500,54500,54500,54500,0
20250219,185500,21110395200,54500,54500,54500,54500,0
20250219,185400,21110395200,54500,54500,54500,54500,0
20250219,185300,21110395200,54500,54500,54500,54500,0
20250219,185200,21110395200,54500,54500,54500,54500,0
20250219,185100,21110395200,54500,54500,54500,54500,0
20250219,185000,21110395200,54500,54500,54500,54500,0
20250219,184900,21110395200,54500,54500,54500,54500,0
20250219,184800,21110395200,54500,54500,54500,54500,0
20250219,184700,21110395200,54500,54500,54500,54500,0
20250219,184600,21110395200,54500,54500,54500,54500,0
20250219,184500,21110395200,54500,54500,54500,54500,0
20250219,184400,21110395200,54500,54500,54500,54500,0
20250219,184300,21110395200,54500,54500,54500,54500,0
20250219,184200,21110395200,54500,54500,54500,54500,0
20250219,184100,21110395200,54500,54500,54500,54500,0
20250219,184000,21110395200,54500,54500,54500,54500,3044
20250219,183900,21110395200,54500,54500,54500,54500,0
20250219,183800,21110395200,54500,54500,54500,54500,0
20250219,183700,21110395200,54500,54500,54500,54500,0
20250219,183600,21110395200,54500,54500,54500,54500,0
20250219,183500,21110395200,54500,54500,54500,54500,0
20250219,183400,21110395200,54500,54500,54500,54500,0
20250219,183300,21110395200,54500,54500,54500,54500,0
20250219,183200,21110395200,54500,54500,54500,54500,0
20250219,183100,21110395200,54500,54500,54500,54500,0
20250219,183000,21110395200,54500,54500,54500,54500,0
20250219,182900,21110395200,54500,54500,54500,54500,0
20250219,182800,21110395200,54500,54500,54500,54500,0
20250219,182700,21110395200,54500,54500,54500,54500,0
20250219,182600,21110395200,54500,54500,54500,54500,0
20250219,182500,21110395200,54500,54500,54500,54500,0
20250219,182400,21110395200,54500,54500,54500,54500,0
20250219,182300,21110395200,54500,54500,54500,54500,0
20250219,182200,21110395200,54500,54500,54500,54500,0
20250219,182100,21110395200,54500,54500,54500,54500,0
20250219,182000,21110395200,54500,54500,54500,54500,0
20250219,181900,21110395200,54500,54500,54500,54500,0
20250219,181800,21110395200,54500,54500,54500,54500,0
20250219,181700,21110395200,54500,54500,54500,54500,0
20250219,181600,21110395200,54500,54500,54500,54500,0
20250219,181500,21110395200,54500,54500,54500,54500,0
20250219,181400,21110395200,54500,54500,54500,54500,0
20250219,181300,21110395200,54500,54500,54500,54500,0
20250219,181200,21110395200,54500,54500,54500,54500,0
20250219,181100,21110395200,54500,54500,54500,54500,0
20250219,181000,21110395200,54500,54500,54500,54500,3044
20250219,180900,21110395200,54500,54500,54500,54500,0
20250219,180800,21110395200,54500,54500,54500,54500,0
20250219,180700,21110395200,54500,54500,54500,54500,0
20250219,180600,21110395200,54500,54500,54500,54500,0
20250219,180500,21110395200,54500,54500,54500,54500,0
20250219,180400,21110395200,54500,54500,54500,54500,0
20250219,180300,21110395200,54500,54500,54500,54500,0
20250219,180200,21110395200,54500,54500,54500,54500,0
20250219,180100,21110395200,54500,54500,54500,54500,0
20250219,180000,21110395200,54500,54500,54500,54500,0
20250219,175900,21110395200,54500,54500,54500,54500,0
20250219,175800,21110395200,54500,54500,54500,54500,0
20250219,175700,21110395200,54500,54500,54500,54500,0
20250219,175600,21110395200,54500,54500,54500,54500,0
20250219,175500,21110395200,54500,54500,54500,54500,0
20250219,175400,21110395200,54500,54500,54500,54500,0
20250219,175300,21110395200,54500,54500,54500,54500,0
20250219,175200,21110395200,54500,54500,54500,54500,0
20250219,175100,21110395200,54500,54500,54500,54500,0
20250219,175000,21110395200,54500,54500,54500,54500,0
20250219,174900,21110395200,54500,54500,54500,54500,0
20250219,174800,21110395200,54500,54500,54500,54500,0
20250219,174700,21110395200,54500,54500,54500,54500,0
20250219,174600,21110395200,54500,54500,54500,54500,0
20250219,174500,21110395200,54500,54500,54500,54500,0
20250219,174400,21110395200,54500,54500,54500,54500,0
20250219,174300,21110395200,54500,54500,54500,54500,0
20250219,174200,21110395200,54500,54500,54500,54500,0
20250219,174100,21110395200,54500,54500,54500,54500,0
20250219,174000,21110395200,54500,54500,54500,54500,3044
20250219,173900,21110395200,54500,54500,54500,54500,0
20250219,173800,21110395200,54500,54500,54500,54500,0
20250219,173700,21110395200,54500,54500,54500,54500,0
20250219,173600,21110395200,54500,54500,54500,54500,0
20250219,173500,21110395200,54500,54500,54500,54500,0
20250219,173400,21110395200,54500,54500,54500,54500,0
20250219,173300,21110395200,54500,54500,54500,54500,0
20250219,173200,21110395200,54500,54500,54500,54500,0
20250219,173100,21110395200,54500,54500,54500,54500,0
20250219,173000,21110395200,54500,54500,54500,54500,0
20250219,172900,21110395200,54500,54500,54500,54500,0
20250219,172800,21110395200,54500,54500,54500,54500,0
20250219,172700,21110395200,54500,54500,54500,54500,0
20250219,172600,21110395200,54500,54500,54500,54500,0
20250219,172500,21110395200,54500,54500,54500,54500,0
20250219,172400,21110395200,54500,54500,54500,54500,0
20250219,172300,21110395200,54500,54500,54500,54500,0
20250219,172200,21110395200,54500,54500,54500,54500,0
20250219,172100,21110395200,54500,54500,54500,54500,0
20250219,172000,21110395200,54500,54500,54500,54500,0
20250219,171900,21110395200,54500,54500,54500,54500,0
20250219,171800,21110395200,54500,54500,54500,54500,0
20250219,171700,21110395200,54500,54500,54500,54500,0
20250219,171600,21110395200,54500,54500,54500,54500,0
20250219,171500,21110395200,54500,54500,54500,54500,0
20250219,171400,21110395200,54500,54500,54500,54500,0
20250219,171300,21110395200,54500,54500,54500,54500,0
20250219,171200,21110395200,54500,54500,54500,54500,0
20250219,171100,21110395200,54500,54500,54500,54500,0
20250219,171000,21110395200,54500,54500,54500,54500,3044
20250219,170900,21110395200,54500,54500,54500,54500,0
20250219,170800,21110395200,54500,54500,54500,54500,0
20250219,170700,21110395200,54500,54500,54500,54500,0
20250219,170600,21110395200,54500,54500,54500,54500,0
20250219,170500,21110395200,54500,54500,54500,54500,0
20250219,170400,21110395200,54500,54500,54500,54500,0
20250219,170300,21110395200,54500,54500,54500,54500,0
20250219,170200,21110395200,54500,54500,54500,54500,0
20250219,170100,21110395200,54500,54500,54500,54500,0
20250219,170000,21110395200,54500,54500,54500,54500,0
20250219,165900,21110395200,54500,54500,54500,54500,0
20250219,165800,21110395200,54500,54500,54500,54500,0
20250219,165700,21110395200,54500,54500,54500,54500,0
20250219,165600,21110395200,54500,54500,54500,54500,0
20250219,165500,21110395200,54500,54500,54500,54500,0
20250219,165400,21110395200,54500,54500,54500,54500,0
20250219,165300,21110395200,54500,54500,54500,54500,0
20250219,165200,21110395200,54500,54500,54500,54500,0
20250219,165100,21110395200,54500,54500,54500,54500,0
20250219,165000,21110395200,54500,54500,54500,54500,0
20250219,164900,21110395200,54500,54500,54500,54500,0
20250219,164800,21110395200,54500,54500,54500,54500,0
20250219,164700,21110395200,54500,54500,54500,54500,0
20250219,164600,21110395200,54500,54500,54500,54500,0
20250219,164500,21110395200,54500,54500,54500,54500,0
20250219,164400,21110395200,54500,54500,54500,54500,0
20250219,164300,21110395200,54500,54500,54500,54500,0
20250219,164200,21110395200,54500,54500,54500,54500,0
20250219,164100,21110395200,54500,54500,54500,54500,0
20250219,164000,21110395200,54500,54500,54500,54500,3044
20250219,163900,21110395200,54500,54500,54500,54500,0
20250219,163800,21110395200,54500,54500,54500,54500,0
20250219,163700,21110395200,54500,54500,54500,54500,0
20250219,163600,21110395200,54500,54500,54500,54500,0
20250219,163500,21110395200,54500,54500,54500,54500,0
20250219,163400,21110395200,54500,54500,54500,54500,0
20250219,163300,21110395200,54500,54500,54500,54500,0
20250219,163200,21110395200,54500,54500,54500,54500,0
20250219,163100,21110395200,54500,54500,54500,54500,0
20250219,163000,21110395200,54500,54500,54500,54500,0
20250219,162900,21110395200,54500,54500,54500,54500,0
20250219,162800,21110395200,54500,54500,54500,54500,0
20250219,162700,21110395200,54500,54500,54500,54500,0
20250219,162600,21110395200,54500,54500,54500,54500,0
20250219,162500,21110395200,54500,54500,54500,54500,0
20250219,162400,21110395200,54500,54500,54500,54500,0
20250219,162300,21110395200,54500,54500,54500,54500,0
20250219,162200,21110395200,54500,54500,54500,54500,0
20250219,162100,21110395200,54500,54500,54500,54500,0
20250219,162000,21110395200,54500,54500,54500,54500,0
20250219,161900,21110395200,54500,54500,54500,54500,0
20250219,161800,21110395200,54500,54500,54500,54500,0
20250219,161700,21110395200,54500,54500,54500,54500,0
20250219,161600,21110395200,54500,54500,54500,54500,0
20250219,161500,21110395200,54500,54500,54500,54500,0
20250219,161400,21110395200,54500,54500,54500,54500,0
20250219,161300,21110395200,54500,54500,54500,54500,0
20250219,161200,21110395200,54500,54500,54500,54500,0
20250219,161100,21110395200,54500,54500,54500,54500,0
20250219,161000,21110395200,54500,54500,54500,54500,3044
20250219,160900,21110395200,54500,54500,54500,54500,0
20250219,160800,21110395200,54500,54500,54500,54500,0
20250219,160700,21110395200,54500,54500,54500,54500,0
20250219,160600,21110395200,54500,54500,54500,54500,0
20250219,160500,21110395200,54500,54500,54500,54500,0
20250219,160400,21110395200,54500,54500,54500,54500,0
20250219,160300,21110395200,54500,54500,54500,54500,0
20250219,160200,21110395200,54500,54500,54500,54500,0
20250219,160100,21110395200,54500,54500,54500,54500,0
20250219,160000,21110395200,54500,54500,54500,54500,0
20250219,155900,21110395200,54500,54500,54500,54500,0
20250219,155800,21110395200,54500,54500,54500,54500,0
20250219,155700,21110395200,54500,54500,54500,54500,0
20250219,155600,21110395200,54500,54500,54500,54500,0
20250219,155500,21110395200,54500,54500,54500,54500,0
20250219,155400,21110395200,54500,54500,54500,54500,0
20250219,155300,21110395200,54500,54500,54500,54500,0
20250219,155200,21110395200,54500,54500,54500,54500,0
20250219,155100,21110395200,54500,54500,54500,54500,0
20250219,155000,21110395200,54500,54500,54500,54500,0
20250219,154900,21110395200,54500,54500,54500,54500,0
20250219,154800,21110395200,54500,54500,54500,54500,0
20250219,154700,21110395200,54500,54500,54500,54500,0
20250219,154600,21110395200,54500,54500,54500,54500,0
20250219,154500,21110395200,54500,54500,54500,54500,0
20250219,154400,21110395200,54500,54500,54500,54500,0
20250219,154300,21110395200,54500,54500,54500,54500,0
20250219,154200,21110395200,54500,54500,54500,54500,0
20250219,154100,21110395200,54500,54500,54500,54500,0
20250219,154000,21110395200,54500,54500,54500,54500,3044
20250219,153900,21110395200,54500,54500,54500,54500,0
20250219,153800,21110395200,54500,54500,54500,54500,0
20250219,153700,21110395200,54500,54500,54500,54500,0
20250219,153600,21110395200,54500,54500,54500,54500,0
20250219,153500,21110395200,54500,54500,54500,54500,0
20250219,153400,21110395200,54500,54500,54500,54500,0
20250219,153300,21110395200,54500,54500,54500,54500,0
20250219,153200,21110395200,54500,54500,54500,54500,0
20250219,153100,21110395200,54500,54500,54500,54500,0
20250219,153000,21110395200,54500,54500,54500,54500,3044
20250219,152900,20944497200,54500,54500,54500,54500,0
20250219,152800,20944497200,54500,54500,54500,54500,0
20250219,152700,20944497200,54500,54500,54500,54500,0
20250219,152600,20944497200,54500,54500,54500,54500,0
20250219,152500,20944497200,54500,54500,54500,54500,0
20250219,152400,20944497200,54500,54500,54500,54500,0
20250219,152300,20944497200,54500,54500,54500,54500,0
20250219,152200,20944497200,54500,54500,54500,54500,0
20250219,152100,20944497200,54500,54500,54500,54500,0
20250219,152000,20944497200,54500,54500,54500,54500,0
20250219,151900,20944497200,54500,54700,54700,54500,1101
20250219,151800,20884433300,54600,54700,54700,54500,642
20250219,151700,20849362800,54600,54600,54700,54500,1516
20250219,151600,20766659000,54600,54500,54600,54500,2452
20250219,151500,20632784600,54500,54600,54600,54500,711
20250219,151400,20594001900,54600,54600,54700,54500,513
20250219,151300,20565986700,54600,54700,54700,54500,2115
20250219,151200,20450483100,54700,54700,54700,54600,641
20250219,151100,20415452100,54700,54700,54700,54600,482
20250219,151000,20389098000,54600,54700,54700,54600,993
20250219,150900,20334793800,54700,54700,54700,54600,1111
20250219,150800,20274038000,54700,54500,54700,54500,875
20250219,150700,20226251900,54500,54600,54700,54500,669
20250219,150600,20189725300,54600,54700,54700,54500,1234
20250219,150500,20122267500,54600,54600,54700,54500,730
20250219,150400,20082417500,54600,54600,54700,54500,974
20250219,150300,20029234900,54600,54600,54600,54500,519
20250219,150200,20000913700,54500,54600,54600,54500,2386
20250219,150100,19870794600,54600,54500,54600,54500,848
20250219,150000,19824558900,54500,54600,54600,54500,570
20250219,145900,19793455600,54500,54500,54600,54500,592
20250219,145800,19761142800,54500,54600,54600,54500,379
20250219,145700,19740453700,54600,54700,54700,54500,925
20250219,145600,19689934400,54600,54600,54700,54500,636
20250219,145500,19655193100,54600,54600,54700,54400,1796
20250219,145400,19557250000,54600,54600,54700,54500,872
20250219,145300,19509639700,54600,54600,54600,54500,634
20250219,145200,19475029600,54600,54500,54600,54500,861
20250219,145100,19428082300,54600,54600,54600,54500,436
20250219,145000,19404280900,54600,54500,54600,54500,652
20250219,144900,19368686700,54600,54500,54700,54500,787
20250219,144800,19325723400,54600,54500,54700,54500,778
20250219,144700,19283268500,54600,54600,54700,54500,773
20250219,144600,19241056500,54700,54700,54700,54500,481
20250219,144500,19214765100,54700,54600,54700,54500,919
20250219,144400,19164583100,54600,54600,54600,54400,1614
20250219,144300,19076575600,54600,54600,54700,54500,650
20250219,144200,19041087800,54600,54600,54600,54500,459
20250219,144100,19016030100,54600,54600,54600,54500,488
20250219,144000,18989386200,54600,54700,54700,54500,707
20250219,143900,18950771900,54600,54500,54700,54500,1306
20250219,143800,18879463000,54600,54600,54600,54500,500
20250219,143700,18852167000,54600,54600,54600,54500,280
20250219,143600,18836881100,54600,54500,54600,54500,1221
20250219,143500,18770218200,54600,54500,54600,54400,270
20250219,143400,18755501200,54500,54500,54500,54400,1220
20250219,143300,18689086900,54500,54400,54500,54400,571
20250219,143200,18657971400,54400,54400,54500,54300,808
20250219,143100,18614041900,54200,54400,54400,54200,1470
20250219,143000,18534157200,54300,54400,54400,54300,695
20250219,142900,18496373600,54400,54400,54400,54200,524
20250219,142800,18467907100,54300,54300,54400,54300,348
20250219,142700,18449001800,54400,54400,54400,54200,384
20250219,142600,18428126000,54400,54300,54400,54200,288
20250219,142500,18412476300,54300,54300,54300,54200,217
20250219,142400,18400693900,54300,54300,54400,54200,270
20250219,142300,18386020100,54300,54300,54400,54200,236
20250219,142200,18373191400,54400,54300,54400,54200,322
20250219,142100,18355710600,54400,54200,54400,54100,206
20250219,142000,18344520200,54200,54300,54400,54200,484
20250219,141900,18318249800,54200,54300,54300,54100,1309
20250219,141800,18247293500,54300,54300,54400,54200,338
20250219,141700,18228938000,54300,54200,54300,54100,1174
20250219,141600,18165283700,54200,54200,54400,54200,278
20250219,141500,18150183300,54400,54300,54400,54200,178
20250219,141400,18140514500,54200,54400,54400,54200,827
20250219,141300,18095650300,54400,54300,54400,54200,458
20250219,141200,18070781800,54200,54300,54300,54100,277
20250219,141100,18055748500,54300,54400,54400,54000,6448
20250219,141000,17706776100,54400,54300,54400,54200,920
20250219,140900,17656818000,54200,54300,54300,54200,218
20250219,140800,17644982300,54300,54300,54300,54100,171
20250219,140700,17635711000,54300,54200,54300,54200,208
20250219,140600,17624421900,54300,54300,54400,54200,262
20250219,140500,17610176700,54300,54300,54400,54200,400
20250219,140400,17588442200,54300,54200,54300,54100,192
20250219,140300,17578022800,54200,54300,54400,54100,759
20250219,140200,17536859600,54300,54300,54400,54200,325
20250219,140100,17519201000,54300,54200,54300,54200,117
20250219,140000,17512851800,54300,54400,54400,54300,294
20250219,135900,17496879000,54400,54300,54400,54200,272
20250219,135800,17482112300,54300,54300,54300,54100,713
20250219,135700,17443459000,54300,54200,54300,54100,831
20250219,135600,17398409000,54100,54100,54200,54000,1053
20250219,135500,17341450100,54100,54100,54100,53900,666
20250219,135400,17305469100,54100,54100,54200,54000,607
20250219,135300,17272681400,54100,54100,54100,53900,883
20250219,135200,17225005300,54100,54100,54100,54000,781
20250219,135100,17182809800,54100,54100,54200,54000,1173
20250219,135000,17119363100,54200,54300,54300,54000,952
20250219,134900,17067869300,54200,54400,54400,54000,2135
20250219,134800,16952455800,54400,54300,54400,54000,7791
20250219,134700,16530939700,54400,54600,54600,54200,1355
20250219,134600,16457326300,54600,54600,54600,54400,2061
20250219,134500,16345022400,54600,54600,54600,54500,606
20250219,134400,16311970500,54600,54700,54700,54500,257
20250219,134300,16297955100,54700,54700,54700,54600,1403
20250219,134200,16221323500,54700,54700,54700,54600,413
20250219,134100,16198756100,54600,54700,54700,54600,233
20250219,134000,16186014800,54700,54700,54700,54600,411
20250219,133900,16163536100,54700,54700,54700,54600,423
20250219,133800,16140435700,54700,54800,54800,54600,308
20250219,133700,16123578300,54700,54800,54800,54700,718
20250219,133600,16084287600,54800,54700,54800,54700,661
20250219,133500,16048065300,54700,54600,54800,54600,526
20250219,133400,16019293200,54700,54800,54800,54600,2615
20250219,133300,15876251600,54800,54800,54800,54700,191
20250219,133200,15865795100,54700,54800,54800,54700,148
20250219,133100,15857685800,54800,54800,54800,54700,349
20250219,133000,15838564600,54800,54700,54900,54700,775
20250219,132900,15796090400,54800,54900,55000,54800,4566
20250219,132800,15545535100,54900,54600,54900,54600,3607
20250219,132700,15348006600,54700,54700,54700,54500,212
20250219,132600,15336419600,54700,54700,54700,54500,381
20250219,132500,15315628400,54700,54300,54800,54200,10284
20250219,132400,14755327300,54400,54200,54400,54200,1911
20250219,132300,14651566700,54300,54400,54400,54300,4807
20250219,132200,14390501500,54400,54300,54400,54300,521
20250219,132100,14362159900,54400,54400,54400,54300,369
20250219,132000,14342092700,54400,54400,54400,54300,164
20250219,131900,14333173700,54400,54300,54400,54200,903
20250219,131800,14284138100,54300,54300,54300,54200,1028
20250219,131700,14228317900,54300,54300,54300,54200,321
20250219,131600,14210887800,54300,54300,54300,54200,366
20250219,131500,14191044700,54300,54200,54300,54200,619
20250219,131400,14157490200,54200,54300,54300,54200,408
20250219,131300,14135368000,54200,54300,54400,54200,504
20250219,131200,14108004200,54400,54300,54400,54300,329
20250219,131100,14090112000,54400,54300,54400,54200,333
20250219,131000,14072022600,54400,54400,54400,54300,169
20250219,130900,14062840100,54400,54200,54400,54200,160
20250219,130800,14054144100,54200,54200,54400,54200,761
20250219,130700,14012829000,54300,54200,54300,54200,361
20250219,130600,13993231600,54300,54200,54300,54200,665
20250219,130500,13957173700,54200,54300,54300,54200,76
20250219,130400,13953049300,54300,54300,54300,54200,461
20250219,130300,13928054400,54300,54200,54300,54200,91
20250219,130200,13923115700,54200,54300,54300,54200,143
20250219,130100,13915357300,54300,54300,54300,54200,122
20250219,130000,13908735900,54300,54300,54300,54200,229
20250219,125900,13896311500,54300,54300,54300,54200,134
20250219,125800,13889040700,54300,54300,54300,54200,116
20250219,125700,13882745600,54300,54300,54300,54200,224
20250219,125600,13870582800,54200,54300,54300,54200,134
20250219,125500,13863313200,54300,54300,54300,54200,143
20250219,125400,13855553700,54300,54300,54300,54200,312
20250219,125300,13838612300,54300,54300,54300,54200,284
20250219,125200,13823202800,54300,54200,54300,54100,1199
20250219,125100,13758215600,54200,54200,54200,54100,78
20250219,125000,13753988800,54200,54200,54200,54000,548
20250219,124900,13724348900,54200,54200,54200,54000,1186
20250219,124800,13660208100,54000,54100,54200,54000,1520
20250219,124700,13578093800,54100,54200,54200,54100,640
20250219,124600,13543463600,54200,54200,54200,54100,407
20250219,124500,13521431300,54200,54300,54300,54100,495
20250219,124400,13494640000,54300,54300,54300,54100,248
20250219,124300,13481196400,54300,54300,54300,54200,511
20250219,124200,13453492100,54300,54400,54400,54200,234
20250219,124100,13440782000,54400,54400,54400,54200,188
20250219,124000,13430572800,54400,54300,54400,54300,75
20250219,123900,13426493200,54400,54400,54400,54200,398
20250219,123800,13404873600,54400,54300,54400,54300,80
20250219,123700,13400525600,54400,54300,54400,54200,646
20250219,123600,13365445900,54300,54300,54300,54200,94
20250219,123500,13360343100,54200,54300,54400,54200,736
20250219,123400,13320417200,54400,54400,54400,54300,59
20250219,123300,13317210700,54400,54300,54400,54300,141
20250219,123200,13309544400,54300,54400,54400,54300,195
20250219,123100,13298941100,54400,54300,54400,54300,100
20250219,123000,13293505700,54400,54400,54400,54200,115
20250219,122900,13287260000,54400,54400,54400,54100,711
20250219,122800,13248737300,54400,54400,54400,54200,320
20250219,122700,13231359600,54400,54400,54400,54300,918
20250219,122600,13181505000,54400,54500,54500,54300,450
20250219,122500,13157058100,54500,54500,54500,54400,1451
20250219,122400,13078100300,54500,54500,54500,54400,121
20250219,122300,13071506700,54500,54500,54500,54400,213
20250219,122200,13059912500,54500,54500,54500,54400,210
20250219,122100,13048475500,54400,54500,54500,54400,239
20250219,122000,13035451700,54500,54500,54500,54400,128
20250219,121900,13028478300,54500,54400,54500,54400,281
20250219,121800,13013172600,54500,54500,54500,54400,264
20250219,121700,12998805700,54500,54500,54500,54400,105
20250219,121600,12993083900,54500,54500,54500,54400,595
20250219,121500,12960656500,54400,54500,54500,54400,136
20250219,121400,12953244600,54500,54400,54500,54300,187
20250219,121300,12943066100,54500,54500,54500,54300,462
20250219,121200,12917918100,54500,54400,54500,54400,791
20250219,121100,12874883300,54400,54200,54400,54200,385
20250219,121000,12853997700,54400,54400,54400,54300,585
20250219,120900,12822226300,54400,54400,54400,54300,192
20250219,120800,12811792400,54400,54400,54400,54300,73
20250219,120700,12807821300,54400,54400,54400,54300,534
20250219,120600,12778820300,54300,54300,54300,54100,930
20250219,120500,12728338900,54300,54300,54300,54200,287
20250219,120400,12712778100,54300,54300,54300,54200,894
20250219,120300,12664314200,54300,54400,54400,54200,259
20250219,120200,12650250900,54400,54400,54400,54200,849
20250219,120100,12604146700,54300,54400,54400,54300,68
20250219,120000,12600448600,54400,54300,54400,54300,100
20250219,115900,12595011000,54400,54400,54500,54300,272
20250219,115800,12580215900,54400,54500,54500,54400,1386
20250219,115700,12504791200,54500,54500,54500,54400,228
20250219,115600,12492367100,54500,54500,54500,54400,623
20250219,115500,12458414500,54500,54500,54500,54400,188
20250219,115400,12448178900,54500,54500,54500,54400,132
20250219,115300,12440990200,54500,54500,54600,54400,244
20250219,115200,12427691900,54500,54500,54500,54400,406
20250219,115100,12405576300,54600,54500,54600,54400,468
20250219,115000,12380067300,54500,54500,54600,54400,1053
20250219,114900,12322672400,54500,54600,54600,54500,361
20250219,114800,12302962500,54600,54500,54600,54400,3152
20250219,114700,12131174700,54500,54500,54500,54400,610
20250219,114600,12097964900,54500,54500,54500,54400,136
20250219,114500,12090560100,54500,54400,54500,54400,169
20250219,114400,12081360400,54500,54500,54500,54400,336
20250219,114300,12063072300,54400,54500,54500,54400,935
20250219,114200,12012160000,54400,54400,54500,54300,792
20250219,114100,11969076100,54400,54400,54500,54300,278
20250219,114000,11953957200,54400,54300,54500,54200,2606
20250219,113900,11812253700,54300,54400,54400,54200,2020
20250219,113800,11702572000,54300,54300,54400,54300,1053
20250219,113700,11645366600,54400,54400,54400,54300,207
20250219,113600,11634114200,54400,54300,54400,54300,102
20250219,113500,11628565800,54400,54400,54400,54300,192
20250219,113400,11618129000,54400,54400,54400,54300,304
20250219,113300,11601594200,54400,54300,54400,54300,261
20250219,113200,11587408700,54300,54400,54400,54300,173
20250219,113100,11578008400,54400,54400,54400,54300,148
20250219,113000,11569959700,54300,54400,54500,54300,2228
20250219,112900,11448746900,54500,54500,54500,54400,587
20250219,112800,11416808500,54400,54500,54500,54400,531
20250219,112700,11387908600,54400,54500,54500,54400,277
20250219,112600,11372816500,54500,54400,54500,54300,1848
20250219,112500,11272260500,54400,54300,54400,54200,433
20250219,112400,11248746500,54300,54400,54400,54300,1140
20250219,112300,11186801800,54300,54300,54400,54300,2305
20250219,112200,11061616400,54300,54300,54300,54200,612
20250219,112100,11028387300,54300,54300,54300,54200,256
20250219,112000,11014503500,54300,54200,54300,54100,2578
20250219,111900,10874751400,54100,54200,54200,54100,403
20250219,111800,10852912300,54200,54100,54200,54100,563
20250219,111700,10822398400,54100,54200,54200,54100,154
20250219,111600,10814054700,54100,54100,54200,54100,1307
20250219,111500,10743231200,54200,54200,54200,54100,558
20250219,111400,10712991700,54200,54100,54200,54000,1779
20250219,111300,10616748400,54100,54000,54100,54000,571
20250219,111200,10585897000,54000,54100,54100,54000,191
20250219,111100,10575564300,54000,54000,54100,53900,1961
20250219,111000,10469668700,54000,53900,54000,53900,332
20250219,110900,10451759500,53900,53900,54000,53900,623
20250219,110800,10418160000,53900,54000,54000,53800,577
20250219,110700,10387063100,53900,54000,54000,53900,365
20250219,110600,10367386300,53900,53900,54100,53900,1854
20250219,110500,10267272600,54000,54000,54000,53900,1871
20250219,110400,10166241400,53900,54000,54000,53900,291
20250219,110300,10150535800,53900,53800,53900,53800,2205
20250219,110200,10031724000,53800,53900,53900,53700,547
20250219,110100,10002288200,53900,53800,53900,53800,218
20250219,110000,9990541800,53900,53700,53900,53700,1756
20250219,105900,9896051600,53700,53700,53800,53600,1283
20250219,105800,9827149200,53800,53700,53800,53700,230
20250219,105700,9814783000,53800,53700,53800,53600,392
20250219,105600,9793713500,53800,53700,53800,53600,451
20250219,105500,9769505700,53700,53600,53700,53600,450
20250219,105400,9745346500,53700,53700,53800,53600,1239
20250219,105300,9678806100,53700,53800,53800,53700,189
20250219,105200,9668643800,53800,53800,53800,53700,2142
20250219,105100,9553595600,53700,53800,53900,53700,871
20250219,105000,9506725200,53900,53800,53900,53700,707
20250219,104900,9468703900,53800,53800,53900,53700,1396
20250219,104800,9393603200,53700,53700,53700,53500,1903
20250219,104700,9291496700,53700,53200,53700,53200,1274
20250219,104600,9223400500,53300,53000,53300,53000,1862
20250219,104500,9124477900,53000,53000,53100,53000,488
20250219,104400,9098613000,53000,53100,53100,53000,603
20250219,104300,9066643600,53100,53100,53100,53000,541
20250219,104200,9037961800,53100,53100,53100,53000,432
20250219,104100,9015061400,53000,53200,53200,53000,4049
20250219,104000,8800144800,53200,53200,53300,53200,750
20250219,103900,8760192600,53100,53100,53300,53100,584
20250219,103800,8729127900,53100,53200,53200,53100,474
20250219,103700,8703935300,53200,53100,53300,53100,1051
20250219,103600,8648113700,53100,53100,53300,53100,1810
20250219,103500,8551879000,53000,53100,53100,53000,555
20250219,103400,8522413800,53000,52900,53100,52900,2742
20250219,103300,8377028600,52900,52900,53000,52900,2243
20250219,103200,8258373100,53000,53000,53100,53000,4220
20250219,103100,8034675000,53000,53100,53100,53000,297
20250219,103000,8018929700,53100,53100,53100,53000,1523
20250219,102900,7938062600,53100,53000,53100,53000,594
20250219,102800,7906530800,53000,53100,53100,53000,423
20250219,102700,7884084000,53100,53100,53200,53100,482
20250219,102600,7858487500,53100,53000,53200,53000,1579
20250219,102500,7774651300,53100,53100,53100,53000,951
20250219,102400,7724210600,53100,53100,53200,53000,447
20250219,102300,7700483400,53100,53100,53200,53000,945
20250219,102200,7650308700,53000,53200,53200,53000,3274
20250219,102100,7476528800,53100,53200,53300,53100,805
20250219,102000,7433704500,53100,53200,53200,53100,573
20250219,101900,7403265700,53300,53200,53300,53100,3152
20250219,101800,7235809100,53200,53200,53200,53200,525
20250219,101700,7207879100,53200,53200,53300,53100,2164
20250219,101600,7092791700,53100,53300,53300,53100,4381
20250219,101500,6859843800,53300,53400,53400,53200,3359
20250219,101400,6680751200,53400,53400,53500,53400,935
20250219,101300,6630817500,53400,53500,53500,53400,264
20250219,101200,6616710200,53500,53600,53600,53400,277
20250219,101100,6601900700,53500,53500,53600,53500,794
20250219,101000,6559421100,53600,53600,53700,53500,252
20250219,100900,6545926600,53600,53600,53600,53500,1308
20250219,100800,6475866900,53500,53400,53500,53400,729
20250219,100700,6436890400,53400,53500,53600,53400,381
20250219,100600,6416525100,53500,53500,53500,53400,235
20250219,100500,6403955100,53500,53400,53500,53400,477
20250219,100400,6378454400,53400,53400,53500,53400,916
20250219,100300,6329535600,53400,53400,53500,53400,1516
20250219,100200,6248572800,53400,53500,53500,53400,970
20250219,100100,6196680400,53500,53500,53600,53500,249
20250219,100000,6183358000,53500,53600,53700,53300,3756
20250219,095900,5982805000,53600,53600,53700,53400,4215
20250219,095800,5757325200,53600,53700,53700,53600,381
20250219,095700,5736872500,53700,53600,53800,53600,395
20250219,095600,5715649400,53600,53800,53900,53600,2056
20250219,095500,5605284900,53800,53600,53800,53600,204
20250219,095400,5594326100,53600,53900,53900,53600,4673
20250219,095300,5343180600,53900,53900,53900,53900,234
20250219,095200,5330568000,53900,53800,53900,53800,101
20250219,095100,5325124800,53900,53900,53900,53800,303
20250219,095000,5308794800,54000,53900,54000,53900,717
20250219,094900,5270091400,53800,53900,53900,53700,1646
20250219,094800,5181571200,53900,53900,54000,53800,424
20250219,094700,5158713400,53900,54000,54000,53900,199
20250219,094600,5147973700,54000,54000,54100,53900,448
20250219,094500,5123795200,54000,54100,54100,53900,1017
20250219,094400,5068842100,54100,54100,54200,54000,817
20250219,094300,5024666500,54200,54100,54200,54000,704
20250219,094200,4986587000,54000,54000,54100,53900,877
20250219,094100,4939217700,54100,54000,54100,53900,1438
20250219,094000,4861602100,54000,54000,54100,53800,1072
20250219,093900,4803755000,54000,54000,54100,53800,1183
20250219,093800,4739929900,54100,54100,54200,54000,1453
20250219,093700,4661352200,54100,54200,54200,54000,1369
20250219,093600,4587341000,54200,54200,54200,54100,711
20250219,093500,4548827700,54200,54100,54200,54000,2390
20250219,093400,4419563900,54100,53600,54100,53500,4358
20250219,093300,4185039500,53400,53500,53700,53400,2721
20250219,093200,4039494000,53500,53500,53500,53400,4869
20250219,093100,3779249700,53500,53600,53700,53400,3800
20250219,093000,3575912300,53600,53700,53700,53600,1948
20250219,092900,3471464900,53800,53700,53800,53700,178
20250219,092800,3461892700,53700,53700,53800,53600,1993
20250219,092700,3354789900,53700,53800,53800,53700,533
20250219,092600,3326147400,53800,53800,53800,53700,889
20250219,092500,3278351500,53800,53600,53800,53500,1678
20250219,092400,3188197700,53600,53600,53600,53500,471
20250219,092300,3162954300,53500,53600,53600,53400,3938
20250219,092200,2952140900,53600,53800,53800,53500,3134
20250219,092100,2784147100,53800,53700,53800,53600,1029
20250219,092000,2728854200,53700,53900,53900,53700,2831
20250219,091900,2576651300,53900,54000,54000,53900,705
20250219,091800,2538587500,54100,54200,54500,54100,1206
20250219,091700,2473180700,54200,54200,54400,54100,2342
20250219,091600,2345972200,54200,53900,54200,53900,2030
20250219,091500,2236075700,54000,53800,54000,53700,2244
20250219,091400,2115109900,53800,53900,54000,53700,4560
20250219,091300,1869535700,53900,53900,53900,53800,1476
20250219,091200,1790053600,53900,54000,54100,53900,1283
20250219,091100,1720853100,54000,54100,54100,54000,2431
20250219,091000,1589406200,54200,54200,54200,54100,862
20250219,090900,1542701600,54200,54400,54500,54100,2690
20250219,090800,1396682400,54500,54500,54600,54500,1246
20250219,090700,1328770400,54600,54200,54600,54200,2423
20250219,090600,1196986300,54200,54100,54200,54100,1036
20250219,090500,1140847000,54100,54300,54300,54100,767
20250219,090400,1099318100,54200,54200,54200,54000,1585
20250219,090300,1013471200,54100,54200,54200,53800,1030
20250219,090200,957777400,54200,53300,54500,53300,3246
20250219,090100,782623800,53300,53500,53600,53300,3647
20250219,090000,587595000,53800,54000,54000,53400,10442