KissMeData/340570/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212700,12114514700,76500,76500,76500,76500,2957
20250219,212600,12114514700,76500,76500,76500,76500,0
20250219,212500,12114514700,76500,76500,76500,76500,0
20250219,212400,12114514700,76500,76500,76500,76500,0
20250219,212300,12114514700,76500,76500,76500,76500,0
20250219,212200,12114514700,76500,76500,76500,76500,0
20250219,212100,12114514700,76500,76500,76500,76500,0
20250219,212000,12114514700,76500,76500,76500,76500,0
20250219,211900,12114514700,76500,76500,76500,76500,0
20250219,211800,12114514700,76500,76500,76500,76500,0
20250219,211700,12114514700,76500,76500,76500,76500,0
20250219,211600,12114514700,76500,76500,76500,76500,0
20250219,211500,12114514700,76500,76500,76500,76500,0
20250219,211400,12114514700,76500,76500,76500,76500,0
20250219,211300,12114514700,76500,76500,76500,76500,0
20250219,211200,12114514700,76500,76500,76500,76500,0
20250219,211100,12114514700,76500,76500,76500,76500,0
20250219,211000,12114514700,76500,76500,76500,76500,0
20250219,210900,12114514700,76500,76500,76500,76500,0
20250219,210800,12114514700,76500,76500,76500,76500,0
20250219,210700,12114514700,76500,76500,76500,76500,0
20250219,210600,12114514700,76500,76500,76500,76500,0
20250219,210500,12114514700,76500,76500,76500,76500,0
20250219,210400,12114514700,76500,76500,76500,76500,0
20250219,210300,12114514700,76500,76500,76500,76500,0
20250219,210200,12114514700,76500,76500,76500,76500,0
20250219,210100,12114514700,76500,76500,76500,76500,0
20250219,210000,12114514700,76500,76500,76500,76500,0
20250219,205900,12114514700,76500,76500,76500,76500,0
20250219,205800,12114514700,76500,76500,76500,76500,0
20250219,205700,12114514700,76500,76500,76500,76500,2957
20250219,205600,12114514700,76500,76500,76500,76500,0
20250219,205500,12114514700,76500,76500,76500,76500,0
20250219,205400,12114514700,76500,76500,76500,76500,0
20250219,205300,12114514700,76500,76500,76500,76500,0
20250219,205200,12114514700,76500,76500,76500,76500,0
20250219,205100,12114514700,76500,76500,76500,76500,0
20250219,205000,12114514700,76500,76500,76500,76500,0
20250219,204900,12114514700,76500,76500,76500,76500,0
20250219,204800,12114514700,76500,76500,76500,76500,0
20250219,204700,12114514700,76500,76500,76500,76500,0
20250219,204600,12114514700,76500,76500,76500,76500,0
20250219,204500,12114514700,76500,76500,76500,76500,0
20250219,204400,12114514700,76500,76500,76500,76500,0
20250219,204300,12114514700,76500,76500,76500,76500,0
20250219,204200,12114514700,76500,76500,76500,76500,0
20250219,204100,12114514700,76500,76500,76500,76500,0
20250219,204000,12114514700,76500,76500,76500,76500,0
20250219,203900,12114514700,76500,76500,76500,76500,0
20250219,203800,12114514700,76500,76500,76500,76500,0
20250219,203700,12114514700,76500,76500,76500,76500,0
20250219,203600,12114514700,76500,76500,76500,76500,0
20250219,203500,12114514700,76500,76500,76500,76500,0
20250219,203400,12114514700,76500,76500,76500,76500,0
20250219,203300,12114514700,76500,76500,76500,76500,0
20250219,203200,12114514700,76500,76500,76500,76500,0
20250219,203100,12114514700,76500,76500,76500,76500,0
20250219,203000,12114514700,76500,76500,76500,76500,0
20250219,202900,12114514700,76500,76500,76500,76500,0
20250219,202800,12114514700,76500,76500,76500,76500,0
20250219,202700,12114514700,76500,76500,76500,76500,2957
20250219,202600,12114514700,76500,76500,76500,76500,0
20250219,202500,12114514700,76500,76500,76500,76500,0
20250219,202400,12114514700,76500,76500,76500,76500,0
20250219,202300,12114514700,76500,76500,76500,76500,0
20250219,202200,12114514700,76500,76500,76500,76500,0
20250219,202100,12114514700,76500,76500,76500,76500,0
20250219,202000,12114514700,76500,76500,76500,76500,0
20250219,201900,12114514700,76500,76500,76500,76500,0
20250219,201800,12114514700,76500,76500,76500,76500,0
20250219,201700,12114514700,76500,76500,76500,76500,0
20250219,201600,12114514700,76500,76500,76500,76500,0
20250219,201500,12114514700,76500,76500,76500,76500,0
20250219,201400,12114514700,76500,76500,76500,76500,0
20250219,201300,12114514700,76500,76500,76500,76500,0
20250219,201200,12114514700,76500,76500,76500,76500,0
20250219,201100,12114514700,76500,76500,76500,76500,0
20250219,201000,12114514700,76500,76500,76500,76500,0
20250219,200900,12114514700,76500,76500,76500,76500,0
20250219,200800,12114514700,76500,76500,76500,76500,0
20250219,200700,12114514700,76500,76500,76500,76500,0
20250219,200600,12114514700,76500,76500,76500,76500,0
20250219,200500,12114514700,76500,76500,76500,76500,0
20250219,200400,12114514700,76500,76500,76500,76500,0
20250219,200300,12114514700,76500,76500,76500,76500,0
20250219,200200,12114514700,76500,76500,76500,76500,0
20250219,200100,12114514700,76500,76500,76500,76500,0
20250219,200000,12114514700,76500,76500,76500,76500,0
20250219,195900,12114514700,76500,76500,76500,76500,0
20250219,195800,12114514700,76500,76500,76500,76500,0
20250219,195700,12114514700,76500,76500,76500,76500,2957
20250219,195600,12114514700,76500,76500,76500,76500,0
20250219,195500,12114514700,76500,76500,76500,76500,0
20250219,195400,12114514700,76500,76500,76500,76500,0
20250219,195300,12114514700,76500,76500,76500,76500,0
20250219,195200,12114514700,76500,76500,76500,76500,0
20250219,195100,12114514700,76500,76500,76500,76500,0
20250219,195000,12114514700,76500,76500,76500,76500,0
20250219,194900,12114514700,76500,76500,76500,76500,0
20250219,194800,12114514700,76500,76500,76500,76500,0
20250219,194700,12114514700,76500,76500,76500,76500,0
20250219,194600,12114514700,76500,76500,76500,76500,0
20250219,194500,12114514700,76500,76500,76500,76500,0
20250219,194400,12114514700,76500,76500,76500,76500,0
20250219,194300,12114514700,76500,76500,76500,76500,0
20250219,194200,12114514700,76500,76500,76500,76500,0
20250219,194100,12114514700,76500,76500,76500,76500,0
20250219,194000,12114514700,76500,76500,76500,76500,0
20250219,193900,12114514700,76500,76500,76500,76500,0
20250219,193800,12114514700,76500,76500,76500,76500,0
20250219,193700,12114514700,76500,76500,76500,76500,0
20250219,193600,12114514700,76500,76500,76500,76500,0
20250219,193500,12114514700,76500,76500,76500,76500,0
20250219,193400,12114514700,76500,76500,76500,76500,0
20250219,193300,12114514700,76500,76500,76500,76500,0
20250219,193200,12114514700,76500,76500,76500,76500,0
20250219,193100,12114514700,76500,76500,76500,76500,0
20250219,193000,12114514700,76500,76500,76500,76500,0
20250219,192900,12114514700,76500,76500,76500,76500,0
20250219,192800,12114514700,76500,76500,76500,76500,0
20250219,192700,12114514700,76500,76500,76500,76500,2957
20250219,192600,12114514700,76500,76500,76500,76500,0
20250219,192500,12114514700,76500,76500,76500,76500,0
20250219,192400,12114514700,76500,76500,76500,76500,0
20250219,192300,12114514700,76500,76500,76500,76500,0
20250219,192200,12114514700,76500,76500,76500,76500,0
20250219,192100,12114514700,76500,76500,76500,76500,0
20250219,192000,12114514700,76500,76500,76500,76500,0
20250219,191900,12114514700,76500,76500,76500,76500,0
20250219,191800,12114514700,76500,76500,76500,76500,0
20250219,191700,12114514700,76500,76500,76500,76500,0
20250219,191600,12114514700,76500,76500,76500,76500,0
20250219,191500,12114514700,76500,76500,76500,76500,0
20250219,191400,12114514700,76500,76500,76500,76500,0
20250219,191300,12114514700,76500,76500,76500,76500,0
20250219,191200,12114514700,76500,76500,76500,76500,0
20250219,191100,12114514700,76500,76500,76500,76500,0
20250219,191000,12114514700,76500,76500,76500,76500,0
20250219,190900,12114514700,76500,76500,76500,76500,0
20250219,190800,12114514700,76500,76500,76500,76500,0
20250219,190700,12114514700,76500,76500,76500,76500,0
20250219,190600,12114514700,76500,76500,76500,76500,0
20250219,190500,12114514700,76500,76500,76500,76500,0
20250219,190400,12114514700,76500,76500,76500,76500,0
20250219,190300,12114514700,76500,76500,76500,76500,0
20250219,190200,12114514700,76500,76500,76500,76500,0
20250219,190100,12114514700,76500,76500,76500,76500,0
20250219,190000,12114514700,76500,76500,76500,76500,0
20250219,185900,12114514700,76500,76500,76500,76500,0
20250219,185800,12114514700,76500,76500,76500,76500,0
20250219,185700,12114514700,76500,76500,76500,76500,2957
20250219,185600,12114514700,76500,76500,76500,76500,0
20250219,185500,12114514700,76500,76500,76500,76500,0
20250219,185400,12114514700,76500,76500,76500,76500,0
20250219,185300,12114514700,76500,76500,76500,76500,0
20250219,185200,12114514700,76500,76500,76500,76500,0
20250219,185100,12114514700,76500,76500,76500,76500,0
20250219,185000,12114514700,76500,76500,76500,76500,0
20250219,184900,12114514700,76500,76500,76500,76500,0
20250219,184800,12114514700,76500,76500,76500,76500,0
20250219,184700,12114514700,76500,76500,76500,76500,0
20250219,184600,12114514700,76500,76500,76500,76500,0
20250219,184500,12114514700,76500,76500,76500,76500,0
20250219,184400,12114514700,76500,76500,76500,76500,0
20250219,184300,12114514700,76500,76500,76500,76500,0
20250219,184200,12114514700,76500,76500,76500,76500,0
20250219,184100,12114514700,76500,76500,76500,76500,0
20250219,184000,12114514700,76500,76500,76500,76500,0
20250219,183900,12114514700,76500,76500,76500,76500,0
20250219,183800,12114514700,76500,76500,76500,76500,0
20250219,183700,12114514700,76500,76500,76500,76500,0
20250219,183600,12114514700,76500,76500,76500,76500,0
20250219,183500,12114514700,76500,76500,76500,76500,0
20250219,183400,12114514700,76500,76500,76500,76500,0
20250219,183300,12114514700,76500,76500,76500,76500,0
20250219,183200,12114514700,76500,76500,76500,76500,0
20250219,183100,12114514700,76500,76500,76500,76500,0
20250219,183000,12114514700,76500,76500,76500,76500,0
20250219,182900,12114514700,76500,76500,76500,76500,0
20250219,182800,12114514700,76500,76500,76500,76500,0
20250219,182700,12114514700,76500,76500,76500,76500,2957
20250219,182600,12114514700,76500,76500,76500,76500,0
20250219,182500,12114514700,76500,76500,76500,76500,0
20250219,182400,12114514700,76500,76500,76500,76500,0
20250219,182300,12114514700,76500,76500,76500,76500,0
20250219,182200,12114514700,76500,76500,76500,76500,0
20250219,182100,12114514700,76500,76500,76500,76500,0
20250219,182000,12114514700,76500,76500,76500,76500,0
20250219,181900,12114514700,76500,76500,76500,76500,0
20250219,181800,12114514700,76500,76500,76500,76500,0
20250219,181700,12114514700,76500,76500,76500,76500,0
20250219,181600,12114514700,76500,76500,76500,76500,0
20250219,181500,12114514700,76500,76500,76500,76500,0
20250219,181400,12114514700,76500,76500,76500,76500,0
20250219,181300,12114514700,76500,76500,76500,76500,0
20250219,181200,12114514700,76500,76500,76500,76500,0
20250219,181100,12114514700,76500,76500,76500,76500,0
20250219,181000,12114514700,76500,76500,76500,76500,0
20250219,180900,12114514700,76500,76500,76500,76500,0
20250219,180800,12114514700,76500,76500,76500,76500,0
20250219,180700,12114514700,76500,76500,76500,76500,0
20250219,180600,12114514700,76500,76500,76500,76500,0
20250219,180500,12114514700,76500,76500,76500,76500,0
20250219,180400,12114514700,76500,76500,76500,76500,0
20250219,180300,12114514700,76500,76500,76500,76500,0
20250219,180200,12114514700,76500,76500,76500,76500,0
20250219,180100,12114514700,76500,76500,76500,76500,0
20250219,180000,12114514700,76500,76500,76500,76500,0
20250219,175900,12114514700,76500,76500,76500,76500,0
20250219,175800,12114514700,76500,76500,76500,76500,0
20250219,175700,12114514700,76500,76500,76500,76500,2957
20250219,175600,12114514700,76500,76500,76500,76500,0
20250219,175500,12114514700,76500,76500,76500,76500,0
20250219,175400,12114514700,76500,76500,76500,76500,0
20250219,175300,12114514700,76500,76500,76500,76500,0
20250219,175200,12114514700,76500,76500,76500,76500,0
20250219,175100,12114514700,76500,76500,76500,76500,0
20250219,175000,12114514700,76500,76500,76500,76500,0
20250219,174900,12114514700,76500,76500,76500,76500,0
20250219,174800,12114514700,76500,76500,76500,76500,0
20250219,174700,12114514700,76500,76500,76500,76500,0
20250219,174600,12114514700,76500,76500,76500,76500,0
20250219,174500,12114514700,76500,76500,76500,76500,0
20250219,174400,12114514700,76500,76500,76500,76500,0
20250219,174300,12114514700,76500,76500,76500,76500,0
20250219,174200,12114514700,76500,76500,76500,76500,0
20250219,174100,12114514700,76500,76500,76500,76500,0
20250219,174000,12114514700,76500,76500,76500,76500,0
20250219,173900,12114514700,76500,76500,76500,76500,0
20250219,173800,12114514700,76500,76500,76500,76500,0
20250219,173700,12114514700,76500,76500,76500,76500,0
20250219,173600,12114514700,76500,76500,76500,76500,0
20250219,173500,12114514700,76500,76500,76500,76500,0
20250219,173400,12114514700,76500,76500,76500,76500,0
20250219,173300,12114514700,76500,76500,76500,76500,0
20250219,173200,12114514700,76500,76500,76500,76500,0
20250219,173100,12114514700,76500,76500,76500,76500,0
20250219,173000,12114514700,76500,76500,76500,76500,0
20250219,172900,12114514700,76500,76500,76500,76500,0
20250219,172800,12114514700,76500,76500,76500,76500,0
20250219,172700,12114514700,76500,76500,76500,76500,2957
20250219,172600,12114514700,76500,76500,76500,76500,0
20250219,172500,12114514700,76500,76500,76500,76500,0
20250219,172400,12114514700,76500,76500,76500,76500,0
20250219,172300,12114514700,76500,76500,76500,76500,0
20250219,172200,12114514700,76500,76500,76500,76500,0
20250219,172100,12114514700,76500,76500,76500,76500,0
20250219,172000,12114514700,76500,76500,76500,76500,0
20250219,171900,12114514700,76500,76500,76500,76500,0
20250219,171800,12114514700,76500,76500,76500,76500,0
20250219,171700,12114514700,76500,76500,76500,76500,0
20250219,171600,12114514700,76500,76500,76500,76500,0
20250219,171500,12114514700,76500,76500,76500,76500,0
20250219,171400,12114514700,76500,76500,76500,76500,0
20250219,171300,12114514700,76500,76500,76500,76500,0
20250219,171200,12114514700,76500,76500,76500,76500,0
20250219,171100,12114514700,76500,76500,76500,76500,0
20250219,171000,12114514700,76500,76500,76500,76500,0
20250219,170900,12114514700,76500,76500,76500,76500,0
20250219,170800,12114514700,76500,76500,76500,76500,0
20250219,170700,12114514700,76500,76500,76500,76500,0
20250219,170600,12114514700,76500,76500,76500,76500,0
20250219,170500,12114514700,76500,76500,76500,76500,0
20250219,170400,12114514700,76500,76500,76500,76500,0
20250219,170300,12114514700,76500,76500,76500,76500,0
20250219,170200,12114514700,76500,76500,76500,76500,0
20250219,170100,12114514700,76500,76500,76500,76500,0
20250219,170000,12114514700,76500,76500,76500,76500,0
20250219,165900,12114514700,76500,76500,76500,76500,0
20250219,165800,12114514700,76500,76500,76500,76500,0
20250219,165700,12114514700,76500,76500,76500,76500,2957
20250219,165600,12114514700,76500,76500,76500,76500,0
20250219,165500,12114514700,76500,76500,76500,76500,0
20250219,165400,12114514700,76500,76500,76500,76500,0
20250219,165300,12114514700,76500,76500,76500,76500,0
20250219,165200,12114514700,76500,76500,76500,76500,0
20250219,165100,12114514700,76500,76500,76500,76500,0
20250219,165000,12114514700,76500,76500,76500,76500,0
20250219,164900,12114514700,76500,76500,76500,76500,0
20250219,164800,12114514700,76500,76500,76500,76500,0
20250219,164700,12114514700,76500,76500,76500,76500,0
20250219,164600,12114514700,76500,76500,76500,76500,0
20250219,164500,12114514700,76500,76500,76500,76500,0
20250219,164400,12114514700,76500,76500,76500,76500,0
20250219,164300,12114514700,76500,76500,76500,76500,0
20250219,164200,12114514700,76500,76500,76500,76500,0
20250219,164100,12114514700,76500,76500,76500,76500,0
20250219,164000,12114514700,76500,76500,76500,76500,0
20250219,163900,12114514700,76500,76500,76500,76500,0
20250219,163800,12114514700,76500,76500,76500,76500,0
20250219,163700,12114514700,76500,76500,76500,76500,0
20250219,163600,12114514700,76500,76500,76500,76500,0
20250219,163500,12114514700,76500,76500,76500,76500,0
20250219,163400,12114514700,76500,76500,76500,76500,0
20250219,163300,12114514700,76500,76500,76500,76500,0
20250219,163200,12114514700,76500,76500,76500,76500,0
20250219,163100,12114514700,76500,76500,76500,76500,0
20250219,163000,12114514700,76500,76500,76500,76500,0
20250219,162900,12114514700,76500,76500,76500,76500,0
20250219,162800,12114514700,76500,76500,76500,76500,0
20250219,162700,12114514700,76500,76500,76500,76500,2957
20250219,162600,12114514700,76500,76500,76500,76500,0
20250219,162500,12114514700,76500,76500,76500,76500,0
20250219,162400,12114514700,76500,76500,76500,76500,0
20250219,162300,12114514700,76500,76500,76500,76500,0
20250219,162200,12114514700,76500,76500,76500,76500,0
20250219,162100,12114514700,76500,76500,76500,76500,0
20250219,162000,12114514700,76500,76500,76500,76500,0
20250219,161900,12114514700,76500,76500,76500,76500,0
20250219,161800,12114514700,76500,76500,76500,76500,0
20250219,161700,12114514700,76500,76500,76500,76500,0
20250219,161600,12114514700,76500,76500,76500,76500,0
20250219,161500,12114514700,76500,76500,76500,76500,0
20250219,161400,12114514700,76500,76500,76500,76500,0
20250219,161300,12114514700,76500,76500,76500,76500,0
20250219,161200,12114514700,76500,76500,76500,76500,0
20250219,161100,12114514700,76500,76500,76500,76500,0
20250219,161000,12114514700,76500,76500,76500,76500,0
20250219,160900,12114514700,76500,76500,76500,76500,0
20250219,160800,12114514700,76500,76500,76500,76500,0
20250219,160700,12114514700,76500,76500,76500,76500,0
20250219,160600,12114514700,76500,76500,76500,76500,0
20250219,160500,12114514700,76500,76500,76500,76500,0
20250219,160400,12114514700,76500,76500,76500,76500,0
20250219,160300,12114514700,76500,76500,76500,76500,0
20250219,160200,12114514700,76500,76500,76500,76500,0
20250219,160100,12114514700,76500,76500,76500,76500,0
20250219,160000,12114514700,76500,76500,76500,76500,0
20250219,155900,12114514700,76500,76500,76500,76500,0
20250219,155800,12114514700,76500,76500,76500,76500,0
20250219,155700,12114514700,76500,76500,76500,76500,2957
20250219,155600,12114514700,76500,76500,76500,76500,0
20250219,155500,12114514700,76500,76500,76500,76500,0
20250219,155400,12114514700,76500,76500,76500,76500,0
20250219,155300,12114514700,76500,76500,76500,76500,0
20250219,155200,12114514700,76500,76500,76500,76500,0
20250219,155100,12114514700,76500,76500,76500,76500,0
20250219,155000,12114514700,76500,76500,76500,76500,0
20250219,154900,12114514700,76500,76500,76500,76500,0
20250219,154800,12114514700,76500,76500,76500,76500,0
20250219,154700,12114514700,76500,76500,76500,76500,0
20250219,154600,12114514700,76500,76500,76500,76500,0
20250219,154500,12114514700,76500,76500,76500,76500,0
20250219,154400,12114514700,76500,76500,76500,76500,0
20250219,154300,12114514700,76500,76500,76500,76500,0
20250219,154200,12114514700,76500,76500,76500,76500,0
20250219,154100,12114514700,76500,76500,76500,76500,0
20250219,154000,12114514700,76500,76500,76500,76500,0
20250219,153900,12114514700,76500,76500,76500,76500,0
20250219,153800,12114514700,76500,76500,76500,76500,0
20250219,153700,12114514700,76500,76500,76500,76500,0
20250219,153600,12114514700,76500,76500,76500,76500,0
20250219,153500,12114514700,76500,76500,76500,76500,0
20250219,153400,12114514700,76500,76500,76500,76500,0
20250219,153300,12114514700,76500,76500,76500,76500,0
20250219,153200,12114514700,76500,76500,76500,76500,0
20250219,153100,12114514700,76500,76500,76500,76500,0
20250219,153000,12114514700,76500,76500,76500,76500,2957
20250219,152900,11888304200,76400,76400,76400,76400,0
20250219,152800,11888304200,76400,76400,76400,76400,0
20250219,152700,11888304200,76400,76400,76400,76400,0
20250219,152600,11888304200,76400,76400,76400,76400,0
20250219,152500,11888304200,76400,76400,76400,76400,0
20250219,152400,11888304200,76400,76400,76400,76400,0
20250219,152300,11888304200,76400,76400,76400,76400,0
20250219,152200,11888304200,76400,76400,76400,76400,0
20250219,152100,11888304200,76400,76400,76400,76400,0
20250219,152000,11888304200,76400,76400,76400,76400,0
20250219,151900,11888304200,76400,76300,76400,76300,1018
20250219,151800,11810626300,76300,76400,76400,76200,104
20250219,151700,11802696600,76400,76200,76400,76200,309
20250219,151600,11779121700,76300,76400,76400,76200,440
20250219,151500,11745553400,76300,76400,76400,76200,1456
20250219,151400,11634579900,76400,76400,76400,76200,142
20250219,151300,11623741500,76300,76400,76400,76200,612
20250219,151200,11577051100,76400,76500,76500,76300,376
20250219,151100,11548351200,76500,76400,76500,76300,208
20250219,151000,11532455900,76400,76500,76500,76300,155
20250219,150900,11520614500,76500,76300,76500,76300,411
20250219,150800,11489229000,76300,76400,76400,76200,397
20250219,150700,11458910000,76400,76400,76400,76300,88
20250219,150600,11452189500,76400,76300,76400,76200,345
20250219,150500,11425865900,76300,76300,76400,76200,469
20250219,150400,11390082900,76300,76300,76300,76200,352
20250219,150300,11363253600,76200,76200,76300,76200,253
20250219,150200,11343969500,76300,76300,76300,76300,85
20250219,150100,11337484000,76200,76300,76300,76200,155
20250219,150000,11325666300,76300,76300,76300,76200,74
20250219,145900,11320023100,76200,76300,76300,76200,331
20250219,145800,11294798300,76300,76200,76300,76200,95
20250219,145700,11287556700,76300,76200,76300,76200,121
20250219,145600,11278327400,76300,76200,76300,76200,133
20250219,145500,11268191300,76200,76200,76300,76200,110
20250219,145400,11259807400,76300,76300,76300,76200,83
20250219,145300,11253479100,76300,76300,76300,76200,92
20250219,145200,11246467500,76300,76200,76300,76200,705
20250219,145100,11192745000,76300,76300,76400,76200,469
20250219,145000,11156968900,76400,76400,76400,76300,173
20250219,144900,11143765400,76400,76300,76400,76300,88
20250219,144800,11137049300,76300,76300,76400,76300,151
20250219,144700,11125525900,76300,76300,76500,76300,59
20250219,144600,11121022300,76300,76300,76400,76300,258
20250219,144500,11101333800,76400,76300,76500,76300,201
20250219,144400,11085978300,76300,76300,76500,76300,57
20250219,144300,11081626300,76400,76400,76500,76300,85
20250219,144200,11075133600,76400,76400,76500,76300,435
20250219,144100,11041905400,76300,76300,76400,76300,111
20250219,144000,11033435700,76300,76300,76400,76200,69
20250219,143900,11028169700,76400,76200,76400,76200,286
20250219,143800,11006351000,76200,76200,76300,76200,114
20250219,143700,10997663900,76200,76200,76300,76200,120
20250219,143600,10988518300,76200,76200,76300,76200,78
20250219,143500,10982573700,76200,76300,76300,76100,177
20250219,143400,10969088200,76200,76200,76300,76100,1783
20250219,143300,10833284300,76200,76200,76300,76100,516
20250219,143200,10793964400,76100,76100,76200,76000,118
20250219,143100,10784984100,76100,76100,76200,76000,141
20250219,143000,10774263700,76100,76100,76200,76100,444
20250219,142900,10740474400,76100,76100,76200,76100,216
20250219,142800,10724034200,76100,76100,76200,76100,87
20250219,142700,10717413200,76100,76200,76300,76100,188
20250219,142600,10703098900,76300,76200,76300,76200,59
20250219,142500,10698600700,76200,76100,76200,76100,260
20250219,142400,10678806200,76100,76100,76200,76100,162
20250219,142300,10666475500,76100,76200,76300,76100,91
20250219,142200,10659544000,76200,76100,76200,76100,244
20250219,142100,10640970300,76100,76200,76300,76100,136
20250219,142000,10630613800,76200,76200,76300,76100,192
20250219,141900,10615992700,76200,76100,76200,76100,149
20250219,141800,10604648800,76200,76200,76200,76100,185
20250219,141700,10590565000,76200,76100,76200,76100,305
20250219,141600,10567354000,76100,76100,76200,76100,123
20250219,141500,10557991800,76200,76100,76200,76000,93
20250219,141400,10550915400,76100,76200,76200,76100,142
20250219,141300,10540107200,76100,76100,76200,76100,174
20250219,141200,10526864800,76100,76100,76200,76100,115
20250219,141100,10518112600,76100,76100,76200,76100,136
20250219,141000,10507761700,76100,76000,76200,76000,224
20250219,140900,10490701300,76100,76000,76100,76000,186
20250219,140800,10476557600,76000,76000,76100,76000,808
20250219,140700,10415148800,76000,76100,76200,76000,640
20250219,140600,10366489200,76100,76100,76200,76100,356
20250219,140500,10339390600,76200,76200,76200,76100,216
20250219,140400,10322940600,76200,76100,76200,76100,245
20250219,140300,10304294600,76200,76200,76200,76100,403
20250219,140200,10273603200,76200,76100,76300,76100,336
20250219,140100,10248012300,76200,76100,76200,76100,120
20250219,140000,10238879500,76200,76200,76200,76100,334
20250219,135900,10213459000,76100,76200,76200,76100,383
20250219,135800,10184306400,76200,76200,76200,76100,1564
20250219,135700,10065170900,76200,76200,76200,76100,1522
20250219,135600,9949210800,76300,76200,76300,76100,206
20250219,135500,9933506400,76300,76200,76300,76100,245
20250219,135400,9914839000,76200,76100,76300,76100,490
20250219,135300,9877500100,76200,76200,76300,76100,1249
20250219,135200,9782386900,76200,76300,76300,76200,262
20250219,135100,9762421600,76300,76200,76400,76200,255
20250219,135000,9742968000,76200,76300,76400,76200,158
20250219,134900,9730909500,76300,76300,76400,76200,525
20250219,134800,9690855600,76300,76300,76400,76300,317
20250219,134700,9666667600,76300,76300,76400,76300,155
20250219,134600,9654840200,76400,76400,76400,76300,160
20250219,134500,9642627200,76300,76300,76400,76200,1591
20250219,134400,9521364200,76200,76200,76300,76200,202
20250219,134300,9505965100,76300,76300,76400,76200,132
20250219,134200,9495899300,76300,76400,76400,76200,1203
20250219,134100,9404105400,76300,76300,76400,76300,290
20250219,134000,9381976400,76400,76300,76500,76300,127
20250219,133900,9372274100,76300,76300,76500,76300,220
20250219,133800,9355476900,76400,76400,76400,76300,142
20250219,133700,9344629900,76500,76500,76600,76400,83
20250219,133600,9338282100,76500,76500,76500,76400,117
20250219,133500,9329342500,76500,76500,76500,76400,255
20250219,133400,9309843100,76600,76500,76600,76500,106
20250219,133300,9301732800,76600,76500,76600,76500,84
20250219,133200,9295302700,76500,76400,76600,76400,3122
20250219,133100,9056468700,76400,76400,76500,76400,545
20250219,133000,9014829100,76400,76400,76500,76400,283
20250219,132900,8993194000,76400,76400,76500,76400,150
20250219,132800,8981733200,76500,76500,76600,76400,273
20250219,132700,8960849100,76700,76400,76700,76400,1292
20250219,132600,8861980200,76400,76400,76500,76400,113
20250219,132500,8853346200,76400,76500,76500,76300,1014
20250219,132400,8775866900,76500,76600,76600,76400,1152
20250219,132300,8687726300,76500,76500,76600,76400,585
20250219,132200,8642983600,76500,76500,76600,76500,114
20250219,132100,8634259300,76500,76600,76600,76500,48
20250219,132000,8630585600,76600,76700,76700,76500,146
20250219,131900,8619410900,76700,76800,76800,76500,243
20250219,131800,8600803900,76700,76600,76700,76600,321
20250219,131700,8576208000,76600,76700,76700,76600,100
20250219,131600,8568545900,76700,76700,76700,76600,56
20250219,131500,8564255000,76700,76600,76700,76600,91
20250219,131400,8557282400,76600,76600,76700,76600,210
20250219,131300,8541185700,76600,76500,76700,76500,225
20250219,131200,8523931700,76500,76600,76700,76500,118
20250219,131100,8514892800,76600,76700,76700,76600,464
20250219,131000,8479348700,76700,76600,76700,76600,73
20250219,130900,8473754800,76600,76700,76700,76600,24
20250219,130800,8471915600,76700,76500,76800,76500,746
20250219,130700,8414757400,76400,76600,76600,76400,367
20250219,130600,8386683700,76600,76700,76700,76500,143
20250219,130500,8375740000,76600,76700,76700,76500,338
20250219,130400,8349846400,76600,76700,76800,76600,42
20250219,130300,8346626100,76500,76600,76700,76500,2330
20250219,130200,8168219900,76600,76700,76700,76600,326
20250219,130100,8143244700,76700,76600,76700,76600,98
20250219,130000,8135733800,76700,76800,76800,76600,545
20250219,125900,8093967200,76800,76700,76800,76700,170
20250219,125800,8080926500,76800,76700,76800,76700,264
20250219,125700,8060677300,76800,76700,76900,76700,502
20250219,125600,8022149700,76700,76800,76800,76700,35
20250219,125500,8019464600,76800,76800,76900,76700,174
20250219,125400,8006113300,76700,76800,77000,76700,2279
20250219,125300,7831279100,76900,77000,77000,76800,335
20250219,125200,7805516500,77000,76900,77000,76800,328
20250219,125100,7780300600,77000,77000,77000,76900,106
20250219,125000,7772148200,76900,77000,77000,76800,144
20250219,124900,7761074500,77000,76900,77000,76900,66
20250219,124800,7755994800,76900,76800,77000,76800,111
20250219,124700,7747457100,76800,76900,76900,76800,164
20250219,124600,7734857300,77000,77000,77000,76900,21
20250219,124500,7733241000,76900,76900,77000,76900,38
20250219,124400,7730318300,77000,76900,77000,76800,156
20250219,124300,7718321300,76900,76800,76900,76800,369
20250219,124200,7689961700,76800,76800,76900,76700,67
20250219,124100,7684815900,76800,76800,76800,76700,43
20250219,124000,7681515000,76800,76800,76900,76800,246
20250219,123900,7662621900,76900,76900,76900,76800,40
20250219,123800,7659547200,76800,76900,76900,76800,167
20250219,123700,7646720800,76900,76800,76900,76800,71
20250219,123600,7641266900,76900,76900,76900,76800,124
20250219,123500,7631741000,76900,76900,76900,76800,47
20250219,123400,7628127600,77000,76800,77000,76800,51
20250219,123300,7624203700,76800,76800,76800,76700,235
20250219,123200,7606157700,76800,76800,76900,76800,41
20250219,123100,7603008000,76800,76800,77000,76800,45
20250219,123000,7599549300,76900,76800,76900,76800,66
20250219,122900,7594478900,76800,76800,76900,76800,151
20250219,122800,7582881200,76900,76900,77000,76800,64
20250219,122700,7577963900,77000,76800,77000,76800,228
20250219,122600,7560437500,76800,76800,76900,76800,232
20250219,122500,7542619600,76800,76900,76900,76800,41
20250219,122400,7539469400,76900,76700,76900,76700,164
20250219,122300,7526873100,76800,76700,76800,76700,170
20250219,122200,7513831900,76800,76800,76800,76700,470
20250219,122100,7477749500,76700,76800,76800,76700,1031
20250219,122000,7398617000,76700,76800,76800,76700,56
20250219,121900,7394320400,76700,76800,76800,76700,100
20250219,121800,7386649500,76800,77000,77000,76700,1591
20250219,121700,7264463500,77000,76800,77000,76800,44
20250219,121600,7261079600,76900,76900,77000,76800,215
20250219,121500,7244550400,76900,76900,77000,76900,105
20250219,121400,7236474800,76900,76900,77000,76900,46
20250219,121300,7232935600,76900,76900,76900,76900,69
20250219,121200,7227629500,76800,77000,77000,76800,213
20250219,121100,7211248100,76900,76900,77000,76900,29
20250219,121000,7209017200,76900,76900,77000,76900,245
20250219,120900,7190176000,77000,76900,77000,76900,205
20250219,120800,7174407000,76900,76900,77000,76900,270
20250219,120700,7153641100,76900,76900,77000,76900,146
20250219,120600,7142412300,77000,76900,77000,76900,55
20250219,120500,7138180700,77000,77000,77000,76900,180
20250219,120400,7124324800,77000,77100,77100,77000,243
20250219,120300,7105612700,77000,77000,77100,77000,79
20250219,120200,7099527800,77000,77100,77100,77000,184
20250219,120100,7085358500,77000,77100,77200,77000,89
20250219,120000,7078495000,77200,77100,77200,77000,127
20250219,115900,7068700900,77000,77000,77100,77000,33
20250219,115800,7066159300,77000,77100,77100,77000,222
20250219,115700,7049049600,77100,77100,77200,77000,162
20250219,115600,7036573800,77100,77000,77200,77000,133
20250219,115500,7026320700,77000,77100,77200,77000,163
20250219,115400,7013753000,77100,77100,77200,77100,103
20250219,115300,7005808800,77100,77100,77200,77100,55
20250219,115200,7001567800,77100,77100,77200,77100,74
20250219,115100,6995861600,77200,77200,77200,77100,270
20250219,115000,6975021200,77200,77200,77200,77100,230
20250219,114900,6957269900,77200,77200,77200,77100,52
20250219,114800,6953256900,77100,77200,77200,77100,178
20250219,114700,6939520300,77200,77100,77200,77100,196
20250219,114600,6924391200,77100,77100,77100,77000,57
20250219,114500,6919997100,77100,77200,77200,77000,118
20250219,114400,6910898800,77100,77200,77200,77100,38
20250219,114300,6907968300,77100,77100,77200,77100,117
20250219,114200,6898945000,77100,77100,77100,77000,61
20250219,114100,6894244300,77000,77100,77200,77000,328
20250219,114000,6868955300,77100,77100,77200,77100,223
20250219,113900,6851749600,77100,77200,77200,77100,138
20250219,113800,6841108000,77100,77100,77200,77100,117
20250219,113700,6832084600,77100,77100,77200,77100,78
20250219,113600,6826070500,77100,77300,77300,77100,708
20250219,113500,6771461500,77200,77100,77400,77100,994
20250219,113400,6694672000,77100,77100,77200,77000,266
20250219,113300,6674167200,77000,77100,77200,77000,87
20250219,113200,6667461700,77200,77000,77200,77000,72
20250219,113100,6661915100,77100,77000,77200,77000,278
20250219,113000,6640488500,77000,77000,77100,77000,115
20250219,112900,6631632900,77000,77000,77100,77000,70
20250219,112800,6626242100,76900,77000,77000,76900,340
20250219,112700,6600064700,76900,77000,77100,76900,204
20250219,112600,6584363800,77000,76900,77100,76800,980
20250219,112500,6508977900,76900,77000,77000,76900,151
20250219,112400,6497364000,76900,77000,77000,76900,119
20250219,112300,6488211100,76900,77000,77000,76900,329
20250219,112200,6462910500,77000,76900,77000,76900,94
20250219,112100,6455678600,76900,77000,77000,76900,236
20250219,112000,6437529700,76900,76900,77000,76900,169
20250219,111900,6424532700,77000,77000,77000,76900,31
20250219,111800,6422147200,77000,76800,77000,76800,48
20250219,111700,6418458100,76800,76900,77000,76800,126
20250219,111600,6408766500,76900,76800,77000,76800,53
20250219,111500,6404689800,76900,76900,77000,76800,270
20250219,111400,6383923600,76900,76800,76900,76800,775
20250219,111300,6324388000,76800,76900,77100,76800,295
20250219,111200,6301704500,76900,77000,77100,76900,740
20250219,111100,6244750600,77100,77000,77100,77000,357
20250219,111000,6217260400,77000,77000,77100,77000,220
20250219,110900,6200313100,77100,77100,77100,77000,159
20250219,110800,6188068000,77100,77200,77200,77100,484
20250219,110700,6150751200,77100,77200,77200,77100,18
20250219,110600,6149362200,77200,77300,77300,77100,139
20250219,110500,6138630600,77400,77200,77400,77200,158
20250219,110400,6126427900,77300,77100,77300,77100,112
20250219,110300,6117785700,77200,77100,77200,77100,227
20250219,110200,6100276200,77100,77100,77200,77100,221
20250219,110100,6083227200,77100,77300,77300,77100,190
20250219,110000,6068559300,77200,77200,77300,77200,186
20250219,105900,6054195100,77200,77400,77400,77200,178
20250219,105800,6040437800,77300,77400,77400,77300,374
20250219,105700,6011494600,77400,77400,77500,77400,88
20250219,105600,6004678700,77400,77400,77500,77400,52
20250219,105500,6000653300,77500,77400,77500,77400,95
20250219,105400,5993295700,77500,77400,77500,77400,17
20250219,105300,5991979100,77500,77500,77500,77400,149
20250219,105200,5980434100,77500,77500,77500,77400,142
20250219,105100,5969434000,77400,77400,77500,77400,97
20250219,105000,5961925100,77500,77500,77500,77400,160
20250219,104900,5949536500,77500,77400,77500,77300,151
20250219,104800,5937849100,77500,77400,77500,77400,29
20250219,104700,5935602700,77500,77400,77500,77300,157
20250219,104600,5923450100,77400,77400,77400,77300,178
20250219,104500,5909687600,77300,77300,77400,77300,101
20250219,104400,5901877000,77300,77200,77300,77100,516
20250219,104300,5862024900,77300,77100,77300,77100,121
20250219,104200,5852685600,77100,77300,77300,77100,95
20250219,104100,5845351900,77200,77200,77300,77200,89
20250219,104000,5838478600,77200,77300,77300,77200,81
20250219,103900,5832223200,77400,77200,77400,77200,179
20250219,103800,5818392500,77200,77300,77300,77200,258
20250219,103700,5798474100,77300,77300,77400,77200,40
20250219,103600,5795382000,77300,77300,77400,77300,107
20250219,103500,5787105400,77200,77400,77500,77200,448
20250219,103400,5752444000,77300,76900,77300,76900,1844
20250219,103300,5609994200,76900,76800,77000,76800,444
20250219,103200,5575886100,76800,76700,76800,76700,207
20250219,103100,5560007300,76800,76800,76800,76700,64
20250219,103000,5555097500,76800,76700,76800,76700,132
20250219,102900,5544970200,76700,76700,76800,76700,1260
20250219,102800,5448234600,76800,77000,77000,76700,144
20250219,102700,5437180200,76900,77100,77100,76700,1680
20250219,102600,5308056500,77000,77000,77100,77000,103
20250219,102500,5300123500,76900,77000,77000,76900,340
20250219,102400,5273952000,77100,77000,77100,77000,87
20250219,102300,5267250200,77000,77000,77100,77000,103
20250219,102200,5259312900,77100,77000,77100,77000,125
20250219,102100,5249682300,77000,76800,77000,76800,591
20250219,102000,5204251100,76800,76800,76900,76800,571
20250219,101900,5160357400,76900,76900,76900,76800,525
20250219,101800,5120026600,76900,76900,77000,76800,246
20250219,101700,5101110700,76900,76800,76900,76800,813
20250219,101600,5038604800,76900,76900,76900,76800,868
20250219,101500,4971901200,76900,77000,77000,76800,2466
20250219,101400,4782177600,77000,77100,77100,77000,259
20250219,101300,4762220900,77100,77000,77100,77000,964
20250219,101200,4687900700,77100,77200,77200,77000,176
20250219,101100,4674325100,77100,77100,77100,77100,383
20250219,101000,4644795800,77200,77100,77200,77100,344
20250219,100900,4618262600,77100,77000,77200,77000,728
20250219,100800,4562114600,77000,77100,77200,77000,3667
20250219,100700,4279532700,77100,77400,77400,77100,2392
20250219,100600,4094783400,77400,77400,77500,77300,1101
20250219,100500,4009581200,77400,77500,77500,77300,296
20250219,100400,3986681800,77500,77600,77600,77500,172
20250219,100300,3973348100,77700,77500,77800,77400,834
20250219,100200,3908704700,77600,77400,77600,77400,268
20250219,100100,3887922000,77400,77500,77500,77400,148
20250219,100000,3876462900,77400,77400,77600,77400,482
20250219,095900,3839111300,77400,77400,77500,77400,52
20250219,095800,3835085900,77400,77300,77400,77300,122
20250219,095700,3825647900,77300,77400,77500,77300,705
20250219,095600,3771123700,77400,77500,77500,77400,118
20250219,095500,3761987600,77400,77500,77500,77400,649
20250219,095400,3711753000,77400,77500,77500,77300,283
20250219,095300,3689849000,77400,77500,77500,77400,761
20250219,095200,3630932100,77500,77400,77500,77400,328
20250219,095100,3605524400,77400,77600,77600,77400,112
20250219,095000,3596845200,77500,77700,77700,77400,441
20250219,094900,3562664200,77700,77400,77700,77400,314
20250219,094800,3538325300,77400,77400,77400,77300,2128
20250219,094700,3373621900,77300,77400,77400,77200,304
20250219,094600,3350120400,77400,77400,77500,77400,498
20250219,094500,3311575100,77400,77400,77500,77300,1039
20250219,094400,3231158700,77400,77700,77700,77400,2236
20250219,094300,3057878900,77700,77800,77800,77700,235
20250219,094200,3039606600,77900,77800,77900,77700,1485
20250219,094100,2924116300,77800,77600,77800,77600,302
20250219,094000,2900654600,77700,77700,77700,77600,309
20250219,093900,2876662100,77700,77600,77700,77600,121
20250219,093800,2867266200,77600,77400,77600,77400,1208
20250219,093700,2773630900,77400,77600,77700,77400,1065
20250219,093600,2691065700,77600,77600,77700,77500,536
20250219,093500,2649457800,77700,77900,77900,77700,514
20250219,093400,2609477800,77900,77500,77900,77400,1086
20250219,093300,2525165100,77500,78300,78300,77500,7943
20250219,093200,1906427300,78200,78300,78400,78100,944
20250219,093100,1832562900,78300,78100,78300,78100,267
20250219,093000,1811687500,78100,78700,78700,78000,4819
20250219,092900,1434757200,78700,78800,78900,78700,1231
20250219,092800,1337773500,78900,79100,79200,78800,3854
20250219,092700,1033654000,79200,79200,79200,79100,607
20250219,092600,985580400,79200,79300,79300,79200,1121
20250219,092500,896685600,79300,79600,79600,79300,1238
20250219,092400,798397200,79400,79600,79600,79400,1435
20250219,092300,684238500,79600,79600,79800,79600,220
20250219,092200,666726300,79600,79700,79700,79500,214
20250219,092100,649682600,79700,79700,79700,79700,51
20250219,092000,645617900,79700,79600,79700,79600,264
20250219,091900,624578900,79600,79900,79900,79600,722
20250219,091800,567012000,80000,80300,80300,79900,346
20250219,091700,539334500,80300,80500,80500,80300,256
20250219,091600,518775700,80500,80500,80500,80500,17
20250219,091500,517407200,80200,80300,80400,80200,201
20250219,091400,501267300,80200,79900,80200,79900,162
20250219,091300,488283400,79900,79900,79900,79800,245
20250219,091200,468715900,79800,80200,80200,79800,92
20250219,091100,461373500,80200,79600,80200,79500,611
20250219,091000,412680800,79600,79700,79800,79600,162
20250219,090900,399769300,79600,80300,80300,79600,3387
20250219,090800,128776300,80400,80500,80500,80400,13
20250219,090700,127730900,80300,80300,80300,80300,69
20250219,090600,122190200,80300,80500,80500,80300,52
20250219,090500,118014400,80300,80300,80300,80300,10
20250219,090400,117211400,80700,80700,80700,80200,783
20250219,090300,54238300,80700,80500,80700,80500,151
20250219,090200,42068700,80600,80600,80600,80600,7
20250219,090100,41504500,80500,80300,80500,80200,257
20250219,090000,20863700,80200,80200,80200,80200,247