KissMeData/303810/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211700,168635142130,14960,14960,14960,14960,53616
20250219,211600,168635142130,14960,14960,14960,14960,0
20250219,211500,168635142130,14960,14960,14960,14960,0
20250219,211400,168635142130,14960,14960,14960,14960,0
20250219,211300,168635142130,14960,14960,14960,14960,0
20250219,211200,168635142130,14960,14960,14960,14960,0
20250219,211100,168635142130,14960,14960,14960,14960,0
20250219,211000,168635142130,14960,14960,14960,14960,0
20250219,210900,168635142130,14960,14960,14960,14960,0
20250219,210800,168635142130,14960,14960,14960,14960,0
20250219,210700,168635142130,14960,14960,14960,14960,0
20250219,210600,168635142130,14960,14960,14960,14960,0
20250219,210500,168635142130,14960,14960,14960,14960,0
20250219,210400,168635142130,14960,14960,14960,14960,0
20250219,210300,168635142130,14960,14960,14960,14960,0
20250219,210200,168635142130,14960,14960,14960,14960,0
20250219,210100,168635142130,14960,14960,14960,14960,0
20250219,210000,168635142130,14960,14960,14960,14960,0
20250219,205900,168635142130,14960,14960,14960,14960,0
20250219,205800,168635142130,14960,14960,14960,14960,0
20250219,205700,168635142130,14960,14960,14960,14960,0
20250219,205600,168635142130,14960,14960,14960,14960,0
20250219,205500,168635142130,14960,14960,14960,14960,0
20250219,205400,168635142130,14960,14960,14960,14960,0
20250219,205300,168635142130,14960,14960,14960,14960,0
20250219,205200,168635142130,14960,14960,14960,14960,0
20250219,205100,168635142130,14960,14960,14960,14960,0
20250219,205000,168635142130,14960,14960,14960,14960,0
20250219,204900,168635142130,14960,14960,14960,14960,0
20250219,204800,168635142130,14960,14960,14960,14960,0
20250219,204700,168635142130,14960,14960,14960,14960,53616
20250219,204600,168635142130,14960,14960,14960,14960,0
20250219,204500,168635142130,14960,14960,14960,14960,0
20250219,204400,168635142130,14960,14960,14960,14960,0
20250219,204300,168635142130,14960,14960,14960,14960,0
20250219,204200,168635142130,14960,14960,14960,14960,0
20250219,204100,168635142130,14960,14960,14960,14960,0
20250219,204000,168635142130,14960,14960,14960,14960,0
20250219,203900,168635142130,14960,14960,14960,14960,0
20250219,203800,168635142130,14960,14960,14960,14960,0
20250219,203700,168635142130,14960,14960,14960,14960,0
20250219,203600,168635142130,14960,14960,14960,14960,0
20250219,203500,168635142130,14960,14960,14960,14960,0
20250219,203400,168635142130,14960,14960,14960,14960,0
20250219,203300,168635142130,14960,14960,14960,14960,0
20250219,203200,168635142130,14960,14960,14960,14960,0
20250219,203100,168635142130,14960,14960,14960,14960,0
20250219,203000,168635142130,14960,14960,14960,14960,0
20250219,202900,168635142130,14960,14960,14960,14960,0
20250219,202800,168635142130,14960,14960,14960,14960,0
20250219,202700,168635142130,14960,14960,14960,14960,0
20250219,202600,168635142130,14960,14960,14960,14960,0
20250219,202500,168635142130,14960,14960,14960,14960,0
20250219,202400,168635142130,14960,14960,14960,14960,0
20250219,202300,168635142130,14960,14960,14960,14960,0
20250219,202200,168635142130,14960,14960,14960,14960,0
20250219,202100,168635142130,14960,14960,14960,14960,0
20250219,202000,168635142130,14960,14960,14960,14960,0
20250219,201900,168635142130,14960,14960,14960,14960,0
20250219,201800,168635142130,14960,14960,14960,14960,0
20250219,201700,168635142130,14960,14960,14960,14960,53616
20250219,201600,168635142130,14960,14960,14960,14960,0
20250219,201500,168635142130,14960,14960,14960,14960,0
20250219,201400,168635142130,14960,14960,14960,14960,0
20250219,201300,168635142130,14960,14960,14960,14960,0
20250219,201200,168635142130,14960,14960,14960,14960,0
20250219,201100,168635142130,14960,14960,14960,14960,0
20250219,201000,168635142130,14960,14960,14960,14960,0
20250219,200900,168635142130,14960,14960,14960,14960,0
20250219,200800,168635142130,14960,14960,14960,14960,0
20250219,200700,168635142130,14960,14960,14960,14960,0
20250219,200600,168635142130,14960,14960,14960,14960,0
20250219,200500,168635142130,14960,14960,14960,14960,0
20250219,200400,168635142130,14960,14960,14960,14960,0
20250219,200300,168635142130,14960,14960,14960,14960,0
20250219,200200,168635142130,14960,14960,14960,14960,0
20250219,200100,168635142130,14960,14960,14960,14960,0
20250219,200000,168635142130,14960,14960,14960,14960,0
20250219,195900,168635142130,14960,14960,14960,14960,0
20250219,195800,168635142130,14960,14960,14960,14960,0
20250219,195700,168635142130,14960,14960,14960,14960,0
20250219,195600,168635142130,14960,14960,14960,14960,0
20250219,195500,168635142130,14960,14960,14960,14960,0
20250219,195400,168635142130,14960,14960,14960,14960,0
20250219,195300,168635142130,14960,14960,14960,14960,0
20250219,195200,168635142130,14960,14960,14960,14960,0
20250219,195100,168635142130,14960,14960,14960,14960,0
20250219,195000,168635142130,14960,14960,14960,14960,0
20250219,194900,168635142130,14960,14960,14960,14960,0
20250219,194800,168635142130,14960,14960,14960,14960,0
20250219,194700,168635142130,14960,14960,14960,14960,53616
20250219,194600,168635142130,14960,14960,14960,14960,0
20250219,194500,168635142130,14960,14960,14960,14960,0
20250219,194400,168635142130,14960,14960,14960,14960,0
20250219,194300,168635142130,14960,14960,14960,14960,0
20250219,194200,168635142130,14960,14960,14960,14960,0
20250219,194100,168635142130,14960,14960,14960,14960,0
20250219,194000,168635142130,14960,14960,14960,14960,0
20250219,193900,168635142130,14960,14960,14960,14960,0
20250219,193800,168635142130,14960,14960,14960,14960,0
20250219,193700,168635142130,14960,14960,14960,14960,0
20250219,193600,168635142130,14960,14960,14960,14960,0
20250219,193500,168635142130,14960,14960,14960,14960,0
20250219,193400,168635142130,14960,14960,14960,14960,0
20250219,193300,168635142130,14960,14960,14960,14960,0
20250219,193200,168635142130,14960,14960,14960,14960,0
20250219,193100,168635142130,14960,14960,14960,14960,0
20250219,193000,168635142130,14960,14960,14960,14960,0
20250219,192900,168635142130,14960,14960,14960,14960,0
20250219,192800,168635142130,14960,14960,14960,14960,0
20250219,192700,168635142130,14960,14960,14960,14960,0
20250219,192600,168635142130,14960,14960,14960,14960,0
20250219,192500,168635142130,14960,14960,14960,14960,0
20250219,192400,168635142130,14960,14960,14960,14960,0
20250219,192300,168635142130,14960,14960,14960,14960,0
20250219,192200,168635142130,14960,14960,14960,14960,0
20250219,192100,168635142130,14960,14960,14960,14960,0
20250219,192000,168635142130,14960,14960,14960,14960,0
20250219,191900,168635142130,14960,14960,14960,14960,0
20250219,191800,168635142130,14960,14960,14960,14960,0
20250219,191700,168635142130,14960,14960,14960,14960,53616
20250219,191600,168635142130,14960,14960,14960,14960,0
20250219,191500,168635142130,14960,14960,14960,14960,0
20250219,191400,168635142130,14960,14960,14960,14960,0
20250219,191300,168635142130,14960,14960,14960,14960,0
20250219,191200,168635142130,14960,14960,14960,14960,0
20250219,191100,168635142130,14960,14960,14960,14960,0
20250219,191000,168635142130,14960,14960,14960,14960,0
20250219,190900,168635142130,14960,14960,14960,14960,0
20250219,190800,168635142130,14960,14960,14960,14960,0
20250219,190700,168635142130,14960,14960,14960,14960,0
20250219,190600,168635142130,14960,14960,14960,14960,0
20250219,190500,168635142130,14960,14960,14960,14960,0
20250219,190400,168635142130,14960,14960,14960,14960,0
20250219,190300,168635142130,14960,14960,14960,14960,0
20250219,190200,168635142130,14960,14960,14960,14960,0
20250219,190100,168635142130,14960,14960,14960,14960,0
20250219,190000,168635142130,14960,14960,14960,14960,0
20250219,185900,168635142130,14960,14960,14960,14960,0
20250219,185800,168635142130,14960,14960,14960,14960,0
20250219,185700,168635142130,14960,14960,14960,14960,0
20250219,185600,168635142130,14960,14960,14960,14960,0
20250219,185500,168635142130,14960,14960,14960,14960,0
20250219,185400,168635142130,14960,14960,14960,14960,0
20250219,185300,168635142130,14960,14960,14960,14960,0
20250219,185200,168635142130,14960,14960,14960,14960,0
20250219,185100,168635142130,14960,14960,14960,14960,0
20250219,185000,168635142130,14960,14960,14960,14960,0
20250219,184900,168635142130,14960,14960,14960,14960,0
20250219,184800,168635142130,14960,14960,14960,14960,0
20250219,184700,168635142130,14960,14960,14960,14960,53616
20250219,184600,168635142130,14960,14960,14960,14960,0
20250219,184500,168635142130,14960,14960,14960,14960,0
20250219,184400,168635142130,14960,14960,14960,14960,0
20250219,184300,168635142130,14960,14960,14960,14960,0
20250219,184200,168635142130,14960,14960,14960,14960,0
20250219,184100,168635142130,14960,14960,14960,14960,0
20250219,184000,168635142130,14960,14960,14960,14960,0
20250219,183900,168635142130,14960,14960,14960,14960,0
20250219,183800,168635142130,14960,14960,14960,14960,0
20250219,183700,168635142130,14960,14960,14960,14960,0
20250219,183600,168635142130,14960,14960,14960,14960,0
20250219,183500,168635142130,14960,14960,14960,14960,0
20250219,183400,168635142130,14960,14960,14960,14960,0
20250219,183300,168635142130,14960,14960,14960,14960,0
20250219,183200,168635142130,14960,14960,14960,14960,0
20250219,183100,168635142130,14960,14960,14960,14960,0
20250219,183000,168635142130,14960,14960,14960,14960,0
20250219,182900,168635142130,14960,14960,14960,14960,0
20250219,182800,168635142130,14960,14960,14960,14960,0
20250219,182700,168635142130,14960,14960,14960,14960,0
20250219,182600,168635142130,14960,14960,14960,14960,0
20250219,182500,168635142130,14960,14960,14960,14960,0
20250219,182400,168635142130,14960,14960,14960,14960,0
20250219,182300,168635142130,14960,14960,14960,14960,0
20250219,182200,168635142130,14960,14960,14960,14960,0
20250219,182100,168635142130,14960,14960,14960,14960,0
20250219,182000,168635142130,14960,14960,14960,14960,0
20250219,181900,168635142130,14960,14960,14960,14960,0
20250219,181800,168635142130,14960,14960,14960,14960,0
20250219,181700,168635142130,14960,14960,14960,14960,53616
20250219,181600,168635142130,14960,14960,14960,14960,0
20250219,181500,168635142130,14960,14960,14960,14960,0
20250219,181400,168635142130,14960,14960,14960,14960,0
20250219,181300,168635142130,14960,14960,14960,14960,0
20250219,181200,168635142130,14960,14960,14960,14960,0
20250219,181100,168635142130,14960,14960,14960,14960,0
20250219,181000,168635142130,14960,14960,14960,14960,0
20250219,180900,168635142130,14960,14960,14960,14960,0
20250219,180800,168635142130,14960,14960,14960,14960,0
20250219,180700,168635142130,14960,14960,14960,14960,0
20250219,180600,168635142130,14960,14960,14960,14960,0
20250219,180500,168635142130,14960,14960,14960,14960,0
20250219,180400,168635142130,14960,14960,14960,14960,0
20250219,180300,168635142130,14960,14960,14960,14960,0
20250219,180200,168635142130,14960,14960,14960,14960,0
20250219,180100,168635142130,14960,14960,14960,14960,0
20250219,180000,168635142130,14960,14960,14960,14960,0
20250219,175900,168635142130,14960,14960,14960,14960,0
20250219,175800,168635142130,14960,14960,14960,14960,0
20250219,175700,168635142130,14960,14960,14960,14960,0
20250219,175600,168635142130,14960,14960,14960,14960,0
20250219,175500,168635142130,14960,14960,14960,14960,0
20250219,175400,168635142130,14960,14960,14960,14960,0
20250219,175300,168635142130,14960,14960,14960,14960,0
20250219,175200,168635142130,14960,14960,14960,14960,0
20250219,175100,168635142130,14960,14960,14960,14960,0
20250219,175000,168635142130,14960,14960,14960,14960,0
20250219,174900,168635142130,14960,14960,14960,14960,0
20250219,174800,168635142130,14960,14960,14960,14960,0
20250219,174700,168635142130,14960,14960,14960,14960,53616
20250219,174600,168635142130,14960,14960,14960,14960,0
20250219,174500,168635142130,14960,14960,14960,14960,0
20250219,174400,168635142130,14960,14960,14960,14960,0
20250219,174300,168635142130,14960,14960,14960,14960,0
20250219,174200,168635142130,14960,14960,14960,14960,0
20250219,174100,168635142130,14960,14960,14960,14960,0
20250219,174000,168635142130,14960,14960,14960,14960,0
20250219,173900,168635142130,14960,14960,14960,14960,0
20250219,173800,168635142130,14960,14960,14960,14960,0
20250219,173700,168635142130,14960,14960,14960,14960,0
20250219,173600,168635142130,14960,14960,14960,14960,0
20250219,173500,168635142130,14960,14960,14960,14960,0
20250219,173400,168635142130,14960,14960,14960,14960,0
20250219,173300,168635142130,14960,14960,14960,14960,0
20250219,173200,168635142130,14960,14960,14960,14960,0
20250219,173100,168635142130,14960,14960,14960,14960,0
20250219,173000,168635142130,14960,14960,14960,14960,0
20250219,172900,168635142130,14960,14960,14960,14960,0
20250219,172800,168635142130,14960,14960,14960,14960,0
20250219,172700,168635142130,14960,14960,14960,14960,0
20250219,172600,168635142130,14960,14960,14960,14960,0
20250219,172500,168635142130,14960,14960,14960,14960,0
20250219,172400,168635142130,14960,14960,14960,14960,0
20250219,172300,168635142130,14960,14960,14960,14960,0
20250219,172200,168635142130,14960,14960,14960,14960,0
20250219,172100,168635142130,14960,14960,14960,14960,0
20250219,172000,168635142130,14960,14960,14960,14960,0
20250219,171900,168635142130,14960,14960,14960,14960,0
20250219,171800,168635142130,14960,14960,14960,14960,0
20250219,171700,168635142130,14960,14960,14960,14960,53616
20250219,171600,168635142130,14960,14960,14960,14960,0
20250219,171500,168635142130,14960,14960,14960,14960,0
20250219,171400,168635142130,14960,14960,14960,14960,0
20250219,171300,168635142130,14960,14960,14960,14960,0
20250219,171200,168635142130,14960,14960,14960,14960,0
20250219,171100,168635142130,14960,14960,14960,14960,0
20250219,171000,168635142130,14960,14960,14960,14960,0
20250219,170900,168635142130,14960,14960,14960,14960,0
20250219,170800,168635142130,14960,14960,14960,14960,0
20250219,170700,168635142130,14960,14960,14960,14960,0
20250219,170600,168635142130,14960,14960,14960,14960,0
20250219,170500,168635142130,14960,14960,14960,14960,0
20250219,170400,168635142130,14960,14960,14960,14960,0
20250219,170300,168635142130,14960,14960,14960,14960,0
20250219,170200,168635142130,14960,14960,14960,14960,0
20250219,170100,168635142130,14960,14960,14960,14960,0
20250219,170000,168635142130,14960,14960,14960,14960,0
20250219,165900,168635142130,14960,14960,14960,14960,0
20250219,165800,168635142130,14960,14960,14960,14960,0
20250219,165700,168635142130,14960,14960,14960,14960,0
20250219,165600,168635142130,14960,14960,14960,14960,0
20250219,165500,168635142130,14960,14960,14960,14960,0
20250219,165400,168635142130,14960,14960,14960,14960,0
20250219,165300,168635142130,14960,14960,14960,14960,0
20250219,165200,168635142130,14960,14960,14960,14960,0
20250219,165100,168635142130,14960,14960,14960,14960,0
20250219,165000,168635142130,14960,14960,14960,14960,0
20250219,164900,168635142130,14960,14960,14960,14960,0
20250219,164800,168635142130,14960,14960,14960,14960,0
20250219,164700,168635142130,14960,14960,14960,14960,53616
20250219,164600,168635142130,14960,14960,14960,14960,0
20250219,164500,168635142130,14960,14960,14960,14960,0
20250219,164400,168635142130,14960,14960,14960,14960,0
20250219,164300,168635142130,14960,14960,14960,14960,0
20250219,164200,168635142130,14960,14960,14960,14960,0
20250219,164100,168635142130,14960,14960,14960,14960,0
20250219,164000,168635142130,14960,14960,14960,14960,0
20250219,163900,168635142130,14960,14960,14960,14960,0
20250219,163800,168635142130,14960,14960,14960,14960,0
20250219,163700,168635142130,14960,14960,14960,14960,0
20250219,163600,168635142130,14960,14960,14960,14960,0
20250219,163500,168635142130,14960,14960,14960,14960,0
20250219,163400,168635142130,14960,14960,14960,14960,0
20250219,163300,168635142130,14960,14960,14960,14960,0
20250219,163200,168635142130,14960,14960,14960,14960,0
20250219,163100,168635142130,14960,14960,14960,14960,0
20250219,163000,168635142130,14960,14960,14960,14960,0
20250219,162900,168635142130,14960,14960,14960,14960,0
20250219,162800,168635142130,14960,14960,14960,14960,0
20250219,162700,168635142130,14960,14960,14960,14960,0
20250219,162600,168635142130,14960,14960,14960,14960,0
20250219,162500,168635142130,14960,14960,14960,14960,0
20250219,162400,168635142130,14960,14960,14960,14960,0
20250219,162300,168635142130,14960,14960,14960,14960,0
20250219,162200,168635142130,14960,14960,14960,14960,0
20250219,162100,168635142130,14960,14960,14960,14960,0
20250219,162000,168635142130,14960,14960,14960,14960,0
20250219,161900,168635142130,14960,14960,14960,14960,0
20250219,161800,168635142130,14960,14960,14960,14960,0
20250219,161700,168635142130,14960,14960,14960,14960,53616
20250219,161600,168635142130,14960,14960,14960,14960,0
20250219,161500,168635142130,14960,14960,14960,14960,0
20250219,161400,168635142130,14960,14960,14960,14960,0
20250219,161300,168635142130,14960,14960,14960,14960,0
20250219,161200,168635142130,14960,14960,14960,14960,0
20250219,161100,168635142130,14960,14960,14960,14960,0
20250219,161000,168635142130,14960,14960,14960,14960,0
20250219,160900,168635142130,14960,14960,14960,14960,0
20250219,160800,168635142130,14960,14960,14960,14960,0
20250219,160700,168635142130,14960,14960,14960,14960,0
20250219,160600,168635142130,14960,14960,14960,14960,0
20250219,160500,168635142130,14960,14960,14960,14960,0
20250219,160400,168635142130,14960,14960,14960,14960,0
20250219,160300,168635142130,14960,14960,14960,14960,0
20250219,160200,168635142130,14960,14960,14960,14960,0
20250219,160100,168635142130,14960,14960,14960,14960,0
20250219,160000,168635142130,14960,14960,14960,14960,0
20250219,155900,168635142130,14960,14960,14960,14960,0
20250219,155800,168635142130,14960,14960,14960,14960,0
20250219,155700,168635142130,14960,14960,14960,14960,0
20250219,155600,168635142130,14960,14960,14960,14960,0
20250219,155500,168635142130,14960,14960,14960,14960,0
20250219,155400,168635142130,14960,14960,14960,14960,0
20250219,155300,168635142130,14960,14960,14960,14960,0
20250219,155200,168635142130,14960,14960,14960,14960,0
20250219,155100,168635142130,14960,14960,14960,14960,0
20250219,155000,168635142130,14960,14960,14960,14960,0
20250219,154900,168635142130,14960,14960,14960,14960,0
20250219,154800,168635142130,14960,14960,14960,14960,0
20250219,154700,168635142130,14960,14960,14960,14960,53616
20250219,154600,168635142130,14960,14960,14960,14960,0
20250219,154500,168635142130,14960,14960,14960,14960,0
20250219,154400,168635142130,14960,14960,14960,14960,0
20250219,154300,168635142130,14960,14960,14960,14960,0
20250219,154200,168635142130,14960,14960,14960,14960,0
20250219,154100,168635142130,14960,14960,14960,14960,0
20250219,154000,168635142130,14960,14960,14960,14960,0
20250219,153900,168635142130,14960,14960,14960,14960,0
20250219,153800,168635142130,14960,14960,14960,14960,0
20250219,153700,168635142130,14960,14960,14960,14960,0
20250219,153600,168635142130,14960,14960,14960,14960,0
20250219,153500,168635142130,14960,14960,14960,14960,0
20250219,153400,168635142130,14960,14960,14960,14960,0
20250219,153300,168635142130,14960,14960,14960,14960,0
20250219,153200,168635142130,14960,14960,14960,14960,0
20250219,153100,168635142130,14960,14960,14960,14960,0
20250219,153000,168635142130,14960,14960,14960,14960,53616
20250219,152900,167833046770,14930,14930,14930,14930,0
20250219,152800,167833046770,14930,14930,14930,14930,0
20250219,152700,167833046770,14930,14930,14930,14930,0
20250219,152600,167833046770,14930,14930,14930,14930,0
20250219,152500,167833046770,14930,14930,14930,14930,0
20250219,152400,167833046770,14930,14930,14930,14930,0
20250219,152300,167833046770,14930,14930,14930,14930,0
20250219,152200,167833046770,14930,14930,14930,14930,0
20250219,152100,167833046770,14930,14930,14930,14930,0
20250219,152000,167833046770,14930,14930,14930,14930,0
20250219,151900,167833046770,14930,14930,14950,14910,24286
20250219,151800,167470366980,14910,14860,14930,14860,15705
20250219,151700,167236529640,14860,14900,14900,14860,16884
20250219,151600,166985397050,14890,14950,14950,14890,18308
20250219,151500,166712386390,14940,14920,14950,14910,6108
20250219,151400,166621177140,14930,14950,14980,14910,29875
20250219,151300,166174382970,14950,14890,14960,14890,21915
20250219,151200,165847292800,14890,14860,14900,14850,15297
20250219,151100,165619680460,14850,14860,14870,14850,13328
20250219,151000,165421646210,14860,14870,14870,14850,13014
20250219,150900,165228266080,14860,14840,14870,14840,7588
20250219,150800,165115543880,14840,14880,14890,14830,11820
20250219,150700,164939989840,14890,14870,14890,14870,7599
20250219,150600,164826892300,14870,14790,14880,14750,25742
20250219,150500,164446011810,14800,14880,14900,14790,30472
20250219,150400,163993925210,14890,14940,14950,14860,20482
20250219,150300,163688960170,14940,14850,14960,14850,39172
20250219,150200,163104766420,14860,14690,14860,14690,38616
20250219,150100,162533487270,14690,14650,14690,14560,29085
20250219,150000,162108495490,14650,14630,14670,14630,10136
20250219,145900,161960033990,14640,14650,14660,14630,7701
20250219,145800,161847245600,14650,14650,14660,14640,6026
20250219,145700,161758972190,14650,14630,14670,14620,9945
20250219,145600,161613242340,14630,14650,14690,14620,10313
20250219,145500,161462215450,14670,14600,14670,14600,6891
20250219,145400,161361370350,14610,14580,14610,14570,5567
20250219,145300,161280131620,14570,14530,14610,14520,11436
20250219,145200,161113741640,14540,14600,14600,14530,12901
20250219,145100,160925933180,14600,14560,14640,14560,18102
20250219,145000,160661509120,14570,14520,14590,14510,25778
20250219,144900,160287006000,14520,14660,14670,14500,41255
20250219,144800,159686063710,14660,14710,14710,14660,23173
20250219,144700,159345573950,14710,14710,14720,14700,12752
20250219,144600,159158015690,14720,14740,14770,14710,14254
20250219,144500,158947989130,14750,14700,14780,14690,24912
20250219,144400,158581059890,14700,14610,14750,14590,37652
20250219,144300,158029783430,14610,14900,14910,14580,82657
20250219,144200,156813988870,14890,14900,14910,14890,16869
20250219,144100,156562610300,14920,14920,14920,14920,0
20250219,144000,156562610300,14920,15010,15010,14920,32856
20250219,143900,156070789060,15000,15090,15090,15000,31339
20250219,143800,155599533840,15090,15130,15130,15090,23404
20250219,143700,155245888360,15130,15140,15150,15130,2488
20250219,143600,155208229660,15140,15140,15150,15130,1640
20250219,143500,155183400480,15140,15130,15140,15130,1949
20250219,143400,155153906030,15130,15130,15150,15130,5433
20250219,143300,155071679750,15130,15140,15140,15120,3866
20250219,143200,155013183670,15150,15170,15170,15140,2787
20250219,143100,154970948910,15170,15200,15200,15150,2928
20250219,143000,154926527460,15180,15120,15200,15120,6476
20250219,142900,154828311220,15140,15120,15140,15110,3367
20250219,142800,154777396170,15120,15130,15150,15120,4396
20250219,142700,154710867010,15130,15150,15150,15120,1834
20250219,142600,154683113430,15150,15140,15160,15140,1737
20250219,142500,154656802820,15130,15110,15140,15100,5834
20250219,142400,154568644190,15110,15130,15140,15100,5055
20250219,142300,154492225440,15130,15150,15160,15130,2544
20250219,142200,154453699960,15150,15170,15170,15130,5538
20250219,142100,154369801690,15180,15180,15180,15170,1556
20250219,142000,154346189120,15180,15200,15220,15180,3234
20250219,141900,154297024220,15210,15180,15210,15180,5137
20250219,141800,154218941380,15190,15170,15190,15170,1965
20250219,141700,154189126770,15170,15140,15170,15140,1752
20250219,141600,154162571430,15140,15090,15140,15090,2855
20250219,141500,154119399740,15100,15110,15110,15090,7344
20250219,141400,154008506180,15110,15180,15180,15110,12572
20250219,141300,153817992820,15170,15180,15190,15170,4019
20250219,141200,153756993140,15180,15210,15210,15180,1817
20250219,141100,153729382630,15200,15200,15210,15200,1359
20250219,141000,153708722260,15200,15170,15210,15170,4165
20250219,140900,153645423400,15180,15170,15180,15150,2915
20250219,140800,153601220840,15160,15200,15200,15150,4681
20250219,140700,153530204940,15200,15220,15220,15190,3155
20250219,140600,153482251910,15220,15220,15220,15190,5132
20250219,140500,153404210840,15210,15170,15230,15160,4221
20250219,140400,153340062370,15160,15160,15170,15150,5095
20250219,140300,153262826470,15160,15150,15170,15150,5131
20250219,140200,153185065030,15150,15160,15160,15150,2874
20250219,140100,153141514750,15160,15180,15180,15150,4261
20250219,140000,153076898080,15180,15220,15220,15170,5225
20250219,135900,152997496950,15190,15180,15220,15170,6520
20250219,135800,152898482560,15180,15130,15180,15120,4693
20250219,135700,152827362600,15130,15120,15140,15110,5215
20250219,135600,152748490030,15120,15110,15140,15110,4085
20250219,135500,152686716690,15120,15100,15130,15100,4484
20250219,135400,152618958430,15100,15070,15120,15060,13597
20250219,135300,152414021920,15070,15150,15150,15060,20591
20250219,135200,152102995620,15150,15160,15180,15140,12424
20250219,135100,151914713440,15160,15160,15170,15140,11220
20250219,135000,151744745290,15160,15190,15200,15150,17726
20250219,134900,151475906070,15200,15290,15290,15200,30981
20250219,134800,151003979010,15290,15300,15300,15280,2967
20250219,134700,150958630500,15300,15300,15300,15280,2574
20250219,134600,150919270440,15300,15280,15320,15280,10112
20250219,134500,150764671090,15280,15310,15320,15280,13436
20250219,134400,150559074840,15310,15320,15320,15310,3472
20250219,134300,150505905210,15330,15320,15330,15320,2950
20250219,134200,150460710770,15330,15330,15330,15320,3904
20250219,134100,150400899060,15340,15320,15340,15320,1694
20250219,134000,150374935460,15320,15300,15320,15300,2917
20250219,133900,150330284380,15300,15320,15320,15290,6025
20250219,133800,150238055600,15320,15330,15330,15320,2914
20250219,133700,150193395030,15330,15340,15350,15320,4251
20250219,133600,150128227980,15350,15370,15380,15340,5267
20250219,133500,150047328320,15380,15370,15380,15350,7247
20250219,133400,149935986460,15380,15380,15400,15380,15476
20250219,133300,149697805430,15390,15320,15390,15320,10252
20250219,133200,149540169290,15330,15300,15330,15290,4687
20250219,133100,149468453060,15300,15310,15320,15290,4908
20250219,133000,149393358460,15320,15330,15330,15310,2776
20250219,132900,149350833470,15330,15300,15330,15290,7291
20250219,132800,149239232460,15290,15310,15310,15290,3728
20250219,132700,149182215230,15310,15330,15330,15290,4224
20250219,132600,149117586090,15310,15320,15330,15310,6337
20250219,132500,149020539510,15330,15360,15360,15310,3723
20250219,132400,148963481090,15360,15340,15380,15320,5145
20250219,132300,148884534930,15340,15330,15350,15310,1652
20250219,132200,148859207700,15330,15310,15330,15290,5638
20250219,132100,148772968550,15310,15330,15330,15290,10660
20250219,132000,148609772360,15340,15380,15380,15330,8572
20250219,131900,148478127260,15380,15400,15410,15370,11132
20250219,131800,148306756980,15400,15390,15420,15390,4285
20250219,131700,148240742910,15380,15420,15420,15380,11798
20250219,131600,148059028470,15410,15410,15410,15380,7070
20250219,131500,147950131050,15400,15390,15420,15390,15353
20250219,131400,147713655130,15390,15360,15400,15360,8735
20250219,131300,147579277220,15360,15350,15370,15340,6532
20250219,131200,147478986010,15340,15350,15350,15330,5311
20250219,131100,147397501860,15350,15370,15370,15320,8808
20250219,131000,147262320760,15370,15400,15400,15370,15637
20250219,130900,147021757120,15400,15380,15400,15370,15113
20250219,130800,146789145080,15370,15310,15380,15310,11476
20250219,130700,146612910450,15320,15270,15320,15270,1538
20250219,130600,146589390020,15280,15270,15290,15260,4844
20250219,130500,146515407280,15280,15300,15310,15270,7227
20250219,130400,146404912320,15300,15310,15320,15300,6848
20250219,130300,146300063400,15310,15310,15320,15310,1446
20250219,130200,146277924170,15310,15320,15330,15310,2087
20250219,130100,146245955560,15320,15330,15340,15310,3514
20250219,130000,146192110410,15340,15340,15350,15330,5651
20250219,125900,146105463290,15340,15330,15350,15330,1729
20250219,125800,146078945020,15340,15330,15340,15300,8387
20250219,125700,145950486730,15330,15370,15370,15330,7451
20250219,125600,145836134010,15370,15380,15380,15340,7616
20250219,125500,145719188080,15390,15380,15390,15340,9735
20250219,125400,145569529960,15390,15320,15430,15310,24982
20250219,125300,145185236810,15310,15320,15330,15310,3846
20250219,125200,145126327870,15320,15330,15340,15310,2703
20250219,125100,145084902810,15330,15350,15360,15320,10867
20250219,125000,144918121600,15350,15260,15380,15260,14672
20250219,124900,144693070080,15260,15240,15260,15240,3059
20250219,124800,144646429580,15230,15230,15250,15220,2748
20250219,124700,144604553070,15220,15220,15230,15210,4435
20250219,124600,144537049390,15230,15240,15250,15220,1964
20250219,124500,144507132650,15240,15240,15250,15220,2110
20250219,124400,144474991480,15250,15250,15270,15240,2730
20250219,124300,144433342680,15250,15220,15250,15210,3363
20250219,124200,144382115660,15220,15190,15230,15190,3966
20250219,124100,144321822600,15180,15220,15220,15180,7668
20250219,124000,144205296660,15230,15220,15240,15210,2720
20250219,123900,144163898260,15220,15210,15220,15200,4102
20250219,123800,144101515120,15210,15220,15230,15210,6795
20250219,123700,143998105950,15220,15230,15240,15220,3042
20250219,123600,143951794740,15230,15250,15260,15200,8656
20250219,123500,143820068740,15250,15300,15300,15250,5757
20250219,123400,143732099870,15300,15300,15310,15290,1773
20250219,123300,143704972670,15300,15300,15310,15280,3708
20250219,123200,143648277440,15300,15320,15330,15290,4555
20250219,123100,143578543980,15310,15310,15350,15280,9857
20250219,123000,143427644440,15320,15250,15320,15210,11846
20250219,122900,143246768890,15210,15200,15250,15190,10858
20250219,122800,143081607220,15210,15200,15210,15160,15909
20250219,122700,142840034180,15210,15220,15220,15200,3770
20250219,122600,142782698660,15210,15230,15230,15210,3799
20250219,122500,142724891670,15230,15230,15230,15220,2672
20250219,122400,142684218910,15230,15230,15250,15220,3139
20250219,122300,142636412530,15240,15270,15270,15240,3279
20250219,122200,142586396050,15270,15250,15280,15250,2049
20250219,122100,142555116530,15250,15250,15250,15230,2230
20250219,122000,142521118990,15230,15240,15250,15230,2790
20250219,121900,142478607110,15240,15220,15250,15220,4147
20250219,121800,142415470430,15220,15200,15260,15200,3898
20250219,121700,142356151780,15200,15250,15260,15200,12069
20250219,121600,142172341890,15250,15250,15260,15250,4073
20250219,121500,142110209270,15260,15270,15270,15250,3661
20250219,121400,142054338280,15270,15260,15270,15250,4494
20250219,121300,141985771840,15270,15260,15280,15250,6903
20250219,121200,141880450000,15250,15290,15290,15250,19707
20250219,121100,141579534590,15290,15310,15310,15280,3646
20250219,121000,141523768350,15310,15280,15310,15270,3368
20250219,120900,141472271770,15270,15280,15300,15270,4030
20250219,120800,141410707860,15280,15290,15290,15270,6587
20250219,120700,141310096360,15290,15300,15300,15280,6472
20250219,120600,141211156050,15300,15310,15310,15290,7250
20250219,120500,141100219560,15310,15300,15310,15300,3372
20250219,120400,141048615330,15310,15340,15340,15300,7648
20250219,120300,140931472060,15330,15340,15340,15330,7867
20250219,120200,140810845860,15350,15370,15380,15340,4906
20250219,120100,140735517190,15360,15340,15390,15320,3772
20250219,120000,140677569950,15340,15320,15340,15310,3013
20250219,115900,140631396970,15310,15320,15320,15310,2077
20250219,115800,140599586610,15320,15320,15330,15310,2169
20250219,115700,140566368090,15320,15330,15330,15310,3891
20250219,115600,140506753030,15330,15340,15340,15310,4716
20250219,115500,140434484370,15360,15380,15390,15320,3630
20250219,115400,140378743540,15360,15430,15430,15350,6262
20250219,115300,140282371220,15410,15420,15430,15410,7852
20250219,115200,140161273640,15420,15380,15440,15350,13231
20250219,115100,139957338990,15350,15310,15380,15310,15448
20250219,115000,139720356920,15330,15340,15340,15310,2547
20250219,114900,139681321800,15330,15330,15340,15320,3997
20250219,114800,139620049010,15330,15340,15340,15330,1406
20250219,114700,139598484810,15340,15340,15350,15330,2134
20250219,114600,139565757280,15340,15330,15350,15320,2328
20250219,114500,139530063170,15320,15320,15340,15310,1618
20250219,114400,139505271890,15330,15350,15360,15330,3062
20250219,114300,139458290430,15350,15310,15350,15300,2369
20250219,114200,139421985370,15300,15300,15310,15280,3456
20250219,114100,139369120170,15300,15250,15300,15250,3874
20250219,114000,139309985320,15250,15310,15310,15250,14414
20250219,113900,139089820940,15310,15320,15320,15310,3870
20250219,113800,139030558980,15320,15310,15330,15300,864
20250219,113700,139017320530,15310,15300,15310,15290,7110
20250219,113600,138908557970,15300,15360,15360,15300,7382
20250219,113500,138795359820,15360,15380,15390,15360,1289
20250219,113400,138775541110,15390,15380,15390,15370,6424
20250219,113300,138676741240,15380,15350,15400,15350,3174
20250219,113200,138627934000,15360,15340,15360,15330,1720
20250219,113100,138601546620,15340,15310,15340,15300,2596
20250219,113000,138561777760,15300,15320,15330,15290,12949
20250219,112900,138363616670,15320,15390,15390,15320,9047
20250219,112800,138224657420,15380,15370,15390,15360,2785
20250219,112700,138181828700,15370,15390,15390,15350,6100
20250219,112600,138088064050,15390,15450,15490,15390,30302
20250219,112500,137619449850,15450,15370,15460,15360,19348
20250219,112400,137321145970,15360,15330,15370,15330,8394
20250219,112300,137192389330,15330,15310,15330,15310,2500
20250219,112200,137154092830,15310,15300,15320,15300,2104
20250219,112100,137121881010,15300,15350,15350,15300,8072
20250219,112000,136998153570,15350,15320,15380,15310,12572
20250219,111900,136805232970,15330,15320,15330,15300,4830
20250219,111800,136731244600,15310,15260,15330,15250,4708
20250219,111700,136659292710,15250,15290,15310,15250,8364
20250219,111600,136531551020,15300,15350,15360,15290,12712
20250219,111500,136336613850,15360,15360,15390,15350,3752
20250219,111400,136278975430,15370,15360,15410,15360,4281
20250219,111300,136213093190,15390,15430,15430,15350,8083
20250219,111200,136088768060,15430,15320,15440,15320,7072
20250219,111100,135980085770,15310,15310,15310,15240,8296
20250219,111000,135853317310,15310,15430,15440,15310,25252
20250219,110900,135465335060,15430,15400,15450,15400,10720
20250219,110800,135299961920,15400,15470,15470,15390,16772
20250219,110700,135041060200,15470,15440,15470,15430,19183
20250219,110600,134744671400,15410,15370,15480,15360,21986
20250219,110500,134405875820,15370,15430,15440,15320,22890
20250219,110400,134054107620,15400,15200,15490,15190,52833
20250219,110300,133241082000,15190,15150,15200,15140,4103
20250219,110200,133178850520,15140,15130,15150,15120,7611
20250219,110100,133063646400,15150,15200,15200,15120,5293
20250219,110000,132983453230,15170,15110,15210,15100,9259
20250219,105900,132843095650,15110,15120,15130,15100,12578
20250219,105800,132653053800,15130,15160,15160,15120,9232
20250219,105700,132513293930,15160,15160,15170,15140,3480
20250219,105600,132460555430,15150,15170,15180,15110,9215
20250219,105500,132321084350,15170,15130,15220,15130,9484
20250219,105400,132177266070,15130,15170,15170,15130,7874
20250219,105300,132057986610,15160,15240,15240,15160,10694
20250219,105200,131895548320,15240,15240,15300,15200,14831
20250219,105100,131669213120,15250,15190,15250,15180,3499
20250219,105000,131615964010,15180,15160,15190,15140,5815
20250219,104900,131527877040,15140,15140,15160,15100,7177
20250219,104800,131419319880,15130,15140,15140,15100,10254
20250219,104700,131264346590,15140,15190,15190,15130,10832
20250219,104600,131100113980,15190,15140,15190,15120,10853
20250219,104500,130935632320,15120,15070,15150,15050,10605
20250219,104400,130775592890,15070,15060,15100,15050,26071
20250219,104300,130382727180,15070,15160,15180,15040,40372
20250219,104200,129773187670,15160,15270,15270,15150,32549
20250219,104100,129278266810,15270,15290,15290,15250,9477
20250219,104000,129133634510,15290,15330,15350,15280,10603
20250219,103900,128971258900,15340,15320,15360,15310,8687
20250219,103800,128838085730,15310,15330,15330,15300,5350
20250219,103700,128756153030,15330,15270,15330,15240,17997
20250219,103600,128481437690,15280,15340,15340,15250,15232
20250219,103500,128248577730,15340,15270,15400,15260,14248
20250219,103400,128030404320,15270,15320,15340,15260,13629
20250219,103300,127821965000,15330,15180,15400,15170,15695
20250219,103200,127582185760,15190,15440,15450,15160,28628
20250219,103100,127144251560,15450,15490,15500,15450,15505
20250219,103000,126904402850,15490,15470,15510,15460,23224
20250219,102900,126544651870,15500,15390,15500,15380,43637
20250219,102800,125870716440,15390,15290,15390,15290,28922
20250219,102700,125427485460,15290,15210,15310,15190,31756
20250219,102600,124943223980,15210,15090,15230,15070,43233
20250219,102500,124288341290,15080,15150,15150,15010,63225
20250219,102400,123335928150,15150,15350,15350,15080,99548
20250219,102300,121820685970,15340,15530,15540,15340,61279
20250219,102200,120872769460,15530,15570,15580,15530,21650
20250219,102100,120535933780,15580,15590,15600,15560,8345
20250219,102000,120405897460,15590,15560,15600,15550,12896
20250219,101900,120205124960,15570,15590,15620,15560,20732
20250219,101800,119882143430,15590,15580,15600,15570,13339
20250219,101700,119674260450,15580,15610,15610,15560,20122
20250219,101600,119360795960,15610,15680,15690,15600,22879
20250219,101500,119003174230,15660,15530,15710,15530,24442
20250219,101400,118621284590,15540,15640,15650,15530,47227
20250219,101300,117885428880,15640,15690,15690,15620,20487
20250219,101200,117564902910,15690,15710,15720,15660,23087
20250219,101100,117202501870,15700,15730,15740,15700,17584
20250219,101000,116926192200,15740,15700,15800,15680,14485
20250219,100900,116698433700,15710,15850,15850,15690,26445
20250219,100800,116281533470,15850,15770,15900,15760,54867
20250219,100700,115412169680,15760,15600,15760,15590,16852
20250219,100600,115147784270,15600,15700,15700,15590,39850
20250219,100500,114524862650,15710,15830,15840,15690,29530
20250219,100400,114059224890,15830,15820,15850,15780,26634
20250219,100300,113637940060,15820,15780,15820,15770,20423
20250219,100200,113315452150,15780,15740,15780,15700,20579
20250219,100100,112991824360,15750,15670,15750,15660,14400
20250219,100000,112765749580,15680,15660,15750,15620,31461
20250219,095900,112272910360,15660,15810,15830,15630,40014
20250219,095800,111644030330,15810,15870,15890,15710,52263
20250219,095700,110818643930,15870,15890,15910,15870,40660
20250219,095600,110172464950,15890,15940,15940,15840,55184
20250219,095500,109295084360,15930,15900,15940,15800,69805
20250219,095400,108186425430,15890,15690,15920,15670,98449
20250219,095300,106627850220,15690,15570,15760,15550,55318
20250219,095200,105762290970,15570,15510,15580,15500,39356
20250219,095100,105151288080,15520,15590,15600,15510,37068
20250219,095000,104574744450,15590,15670,15670,15550,57855
20250219,094900,103672260630,15670,15620,15710,15580,67256
20250219,094800,102620093650,15620,15440,15640,15430,87976
20250219,094700,101251961220,15450,15610,15640,15440,166325
20250219,094600,98665692480,15630,16060,16080,15500,224783
20250219,094500,95130345460,16050,16110,16140,15970,79136
20250219,094400,93860879060,16110,16010,16110,16000,68414
20250219,094300,92762296750,16000,15940,16110,15940,104483
20250219,094200,91086611110,15980,16000,16080,15920,128098
20250219,094100,89037572780,15980,16190,16220,15870,279276
20250219,094000,84561366560,16190,16420,16580,16040,397362
20250219,093900,78080964930,16430,16620,16750,16320,579308
20250219,093800,68505155710,16610,16570,16650,16520,257467
20250219,093700,64237996550,16470,16470,16470,16470,0
20250219,093600,64237996550,16470,16030,16470,16020,402684
20250219,093500,57683545820,16020,15960,16210,15780,368464
20250219,093400,51777900130,15950,15650,16150,15630,514985
20250219,093300,43549543140,15650,15360,15650,15360,266704
20250219,093200,39401836310,15380,15480,15500,15240,123928
20250219,093100,37497907730,15500,15130,15500,15110,195484
20250219,093000,34498154320,15110,15150,15160,15050,76485
20250219,092900,33342923030,15150,15210,15220,15140,79036
20250219,092800,32143361170,15200,15210,15270,15160,169394
20250219,092700,29568592500,15200,14800,15250,14800,220200
20250219,092600,26251871210,14800,14820,14870,14750,64934
20250219,092500,25290883090,14820,14730,14840,14710,71345
20250219,092400,24235940360,14750,14650,15000,14630,144528
20250219,092300,22092789630,14640,14650,14660,14600,38653
20250219,092200,21527216090,14660,14640,14680,14620,50674
20250219,092100,20784707060,14630,14550,14640,14540,55291
20250219,092000,19977752320,14550,14440,14550,14430,36642
20250219,091900,19446316790,14430,14500,14510,14430,22215
20250219,091800,19124602990,14500,14440,14500,14410,25836
20250219,091700,18750848450,14440,14490,14490,14430,31891
20250219,091600,18289800670,14480,14460,14510,14450,23417
20250219,091500,17950794560,14450,14490,14510,14420,43310
20250219,091400,17324622930,14490,14410,14500,14400,51993
20250219,091300,16572943500,14400,14350,14410,14320,35568
20250219,091200,16062079270,14350,14310,14350,14250,37628
20250219,091100,15523888870,14330,14220,14330,14220,35156
20250219,091000,15022044620,14230,14140,14280,14120,62434
20250219,090900,14135552380,14180,14240,14330,14110,98925
20250219,090800,12730367250,14240,14380,14420,14190,88039
20250219,090700,11468825560,14380,14560,14570,14310,123661
20250219,090600,9681868220,14560,14640,14650,14560,65982
20250219,090500,8718761630,14650,14700,14700,14640,28319
20250219,090400,8303269090,14690,14610,14740,14610,59670
20250219,090300,7428019910,14610,14630,14640,14570,85408
20250219,090200,6181283450,14630,14700,14790,14620,100341
20250219,090100,4706373150,14700,14820,14840,14680,122541
20250219,090000,2900440940,14830,14980,14980,14780,184256