KissMeData/042000/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192800,25608333700,54900,54900,54900,54900,5954
20250219,192700,25608333700,54900,54900,54900,54900,0
20250219,192600,25608333700,54900,54900,54900,54900,0
20250219,192500,25608333700,54900,54900,54900,54900,0
20250219,192400,25608333700,54900,54900,54900,54900,0
20250219,192300,25608333700,54900,54900,54900,54900,0
20250219,192200,25608333700,54900,54900,54900,54900,0
20250219,192100,25608333700,54900,54900,54900,54900,0
20250219,192000,25608333700,54900,54900,54900,54900,0
20250219,191900,25608333700,54900,54900,54900,54900,0
20250219,191800,25608333700,54900,54900,54900,54900,0
20250219,191700,25608333700,54900,54900,54900,54900,0
20250219,191600,25608333700,54900,54900,54900,54900,0
20250219,191500,25608333700,54900,54900,54900,54900,0
20250219,191400,25608333700,54900,54900,54900,54900,0
20250219,191300,25608333700,54900,54900,54900,54900,0
20250219,191200,25608333700,54900,54900,54900,54900,0
20250219,191100,25608333700,54900,54900,54900,54900,0
20250219,191000,25608333700,54900,54900,54900,54900,0
20250219,190900,25608333700,54900,54900,54900,54900,0
20250219,190800,25608333700,54900,54900,54900,54900,0
20250219,190700,25608333700,54900,54900,54900,54900,0
20250219,190600,25608333700,54900,54900,54900,54900,0
20250219,190500,25608333700,54900,54900,54900,54900,0
20250219,190400,25608333700,54900,54900,54900,54900,0
20250219,190300,25608333700,54900,54900,54900,54900,0
20250219,190200,25608333700,54900,54900,54900,54900,0
20250219,190100,25608333700,54900,54900,54900,54900,0
20250219,190000,25608333700,54900,54900,54900,54900,0
20250219,185900,25608333700,54900,54900,54900,54900,0
20250219,185800,25608333700,54900,54900,54900,54900,5954
20250219,185700,25608333700,54900,54900,54900,54900,0
20250219,185600,25608333700,54900,54900,54900,54900,0
20250219,185500,25608333700,54900,54900,54900,54900,0
20250219,185400,25608333700,54900,54900,54900,54900,0
20250219,185300,25608333700,54900,54900,54900,54900,0
20250219,185200,25608333700,54900,54900,54900,54900,0
20250219,185100,25608333700,54900,54900,54900,54900,0
20250219,185000,25608333700,54900,54900,54900,54900,0
20250219,184900,25608333700,54900,54900,54900,54900,0
20250219,184800,25608333700,54900,54900,54900,54900,0
20250219,184700,25608333700,54900,54900,54900,54900,0
20250219,184600,25608333700,54900,54900,54900,54900,0
20250219,184500,25608333700,54900,54900,54900,54900,0
20250219,184400,25608333700,54900,54900,54900,54900,0
20250219,184300,25608333700,54900,54900,54900,54900,0
20250219,184200,25608333700,54900,54900,54900,54900,0
20250219,184100,25608333700,54900,54900,54900,54900,0
20250219,184000,25608333700,54900,54900,54900,54900,0
20250219,183900,25608333700,54900,54900,54900,54900,0
20250219,183800,25608333700,54900,54900,54900,54900,0
20250219,183700,25608333700,54900,54900,54900,54900,0
20250219,183600,25608333700,54900,54900,54900,54900,0
20250219,183500,25608333700,54900,54900,54900,54900,0
20250219,183400,25608333700,54900,54900,54900,54900,0
20250219,183300,25608333700,54900,54900,54900,54900,0
20250219,183200,25608333700,54900,54900,54900,54900,0
20250219,183100,25608333700,54900,54900,54900,54900,0
20250219,183000,25608333700,54900,54900,54900,54900,0
20250219,182900,25608333700,54900,54900,54900,54900,0
20250219,182800,25608333700,54900,54900,54900,54900,5954
20250219,182700,25608333700,54900,54900,54900,54900,0
20250219,182600,25608333700,54900,54900,54900,54900,0
20250219,182500,25608333700,54900,54900,54900,54900,0
20250219,182400,25608333700,54900,54900,54900,54900,0
20250219,182300,25608333700,54900,54900,54900,54900,0
20250219,182200,25608333700,54900,54900,54900,54900,0
20250219,182100,25608333700,54900,54900,54900,54900,0
20250219,182000,25608333700,54900,54900,54900,54900,0
20250219,181900,25608333700,54900,54900,54900,54900,0
20250219,181800,25608333700,54900,54900,54900,54900,0
20250219,181700,25608333700,54900,54900,54900,54900,0
20250219,181600,25608333700,54900,54900,54900,54900,0
20250219,181500,25608333700,54900,54900,54900,54900,0
20250219,181400,25608333700,54900,54900,54900,54900,0
20250219,181300,25608333700,54900,54900,54900,54900,0
20250219,181200,25608333700,54900,54900,54900,54900,0
20250219,181100,25608333700,54900,54900,54900,54900,0
20250219,181000,25608333700,54900,54900,54900,54900,0
20250219,180900,25608333700,54900,54900,54900,54900,0
20250219,180800,25608333700,54900,54900,54900,54900,0
20250219,180700,25608333700,54900,54900,54900,54900,0
20250219,180600,25608333700,54900,54900,54900,54900,0
20250219,180500,25608333700,54900,54900,54900,54900,0
20250219,180400,25608333700,54900,54900,54900,54900,0
20250219,180300,25608333700,54900,54900,54900,54900,0
20250219,180200,25608333700,54900,54900,54900,54900,0
20250219,180100,25608333700,54900,54900,54900,54900,0
20250219,180000,25608333700,54900,54900,54900,54900,0
20250219,175900,25608333700,54900,54900,54900,54900,0
20250219,175800,25608333700,54900,54900,54900,54900,5954
20250219,175700,25608333700,54900,54900,54900,54900,0
20250219,175600,25608333700,54900,54900,54900,54900,0
20250219,175500,25608333700,54900,54900,54900,54900,0
20250219,175400,25608333700,54900,54900,54900,54900,0
20250219,175300,25608333700,54900,54900,54900,54900,0
20250219,175200,25608333700,54900,54900,54900,54900,0
20250219,175100,25608333700,54900,54900,54900,54900,0
20250219,175000,25608333700,54900,54900,54900,54900,0
20250219,174900,25608333700,54900,54900,54900,54900,0
20250219,174800,25608333700,54900,54900,54900,54900,0
20250219,174700,25608333700,54900,54900,54900,54900,0
20250219,174600,25608333700,54900,54900,54900,54900,0
20250219,174500,25608333700,54900,54900,54900,54900,0
20250219,174400,25608333700,54900,54900,54900,54900,0
20250219,174300,25608333700,54900,54900,54900,54900,0
20250219,174200,25608333700,54900,54900,54900,54900,0
20250219,174100,25608333700,54900,54900,54900,54900,0
20250219,174000,25608333700,54900,54900,54900,54900,0
20250219,173900,25608333700,54900,54900,54900,54900,0
20250219,173800,25608333700,54900,54900,54900,54900,0
20250219,173700,25608333700,54900,54900,54900,54900,0
20250219,173600,25608333700,54900,54900,54900,54900,0
20250219,173500,25608333700,54900,54900,54900,54900,0
20250219,173400,25608333700,54900,54900,54900,54900,0
20250219,173300,25608333700,54900,54900,54900,54900,0
20250219,173200,25608333700,54900,54900,54900,54900,0
20250219,173100,25608333700,54900,54900,54900,54900,0
20250219,173000,25608333700,54900,54900,54900,54900,0
20250219,172900,25608333700,54900,54900,54900,54900,0
20250219,172800,25608333700,54900,54900,54900,54900,5954
20250219,172700,25608333700,54900,54900,54900,54900,0
20250219,172600,25608333700,54900,54900,54900,54900,0
20250219,172500,25608333700,54900,54900,54900,54900,0
20250219,172400,25608333700,54900,54900,54900,54900,0
20250219,172300,25608333700,54900,54900,54900,54900,0
20250219,172200,25608333700,54900,54900,54900,54900,0
20250219,172100,25608333700,54900,54900,54900,54900,0
20250219,172000,25608333700,54900,54900,54900,54900,0
20250219,171900,25608333700,54900,54900,54900,54900,0
20250219,171800,25608333700,54900,54900,54900,54900,0
20250219,171700,25608333700,54900,54900,54900,54900,0
20250219,171600,25608333700,54900,54900,54900,54900,0
20250219,171500,25608333700,54900,54900,54900,54900,0
20250219,171400,25608333700,54900,54900,54900,54900,0
20250219,171300,25608333700,54900,54900,54900,54900,0
20250219,171200,25608333700,54900,54900,54900,54900,0
20250219,171100,25608333700,54900,54900,54900,54900,0
20250219,171000,25608333700,54900,54900,54900,54900,0
20250219,170900,25608333700,54900,54900,54900,54900,0
20250219,170800,25608333700,54900,54900,54900,54900,0
20250219,170700,25608333700,54900,54900,54900,54900,0
20250219,170600,25608333700,54900,54900,54900,54900,0
20250219,170500,25608333700,54900,54900,54900,54900,0
20250219,170400,25608333700,54900,54900,54900,54900,0
20250219,170300,25608333700,54900,54900,54900,54900,0
20250219,170200,25608333700,54900,54900,54900,54900,0
20250219,170100,25608333700,54900,54900,54900,54900,0
20250219,170000,25608333700,54900,54900,54900,54900,0
20250219,165900,25608333700,54900,54900,54900,54900,0
20250219,165800,25608333700,54900,54900,54900,54900,5954
20250219,165700,25608333700,54900,54900,54900,54900,0
20250219,165600,25608333700,54900,54900,54900,54900,0
20250219,165500,25608333700,54900,54900,54900,54900,0
20250219,165400,25608333700,54900,54900,54900,54900,0
20250219,165300,25608333700,54900,54900,54900,54900,0
20250219,165200,25608333700,54900,54900,54900,54900,0
20250219,165100,25608333700,54900,54900,54900,54900,0
20250219,165000,25608333700,54900,54900,54900,54900,0
20250219,164900,25608333700,54900,54900,54900,54900,0
20250219,164800,25608333700,54900,54900,54900,54900,0
20250219,164700,25608333700,54900,54900,54900,54900,0
20250219,164600,25608333700,54900,54900,54900,54900,0
20250219,164500,25608333700,54900,54900,54900,54900,0
20250219,164400,25608333700,54900,54900,54900,54900,0
20250219,164300,25608333700,54900,54900,54900,54900,0
20250219,164200,25608333700,54900,54900,54900,54900,0
20250219,164100,25608333700,54900,54900,54900,54900,0
20250219,164000,25608333700,54900,54900,54900,54900,0
20250219,163900,25608333700,54900,54900,54900,54900,0
20250219,163800,25608333700,54900,54900,54900,54900,0
20250219,163700,25608333700,54900,54900,54900,54900,0
20250219,163600,25608333700,54900,54900,54900,54900,0
20250219,163500,25608333700,54900,54900,54900,54900,0
20250219,163400,25608333700,54900,54900,54900,54900,0
20250219,163300,25608333700,54900,54900,54900,54900,0
20250219,163200,25608333700,54900,54900,54900,54900,0
20250219,163100,25608333700,54900,54900,54900,54900,0
20250219,163000,25608333700,54900,54900,54900,54900,0
20250219,162900,25608333700,54900,54900,54900,54900,0
20250219,162800,25608333700,54900,54900,54900,54900,5954
20250219,162700,25608333700,54900,54900,54900,54900,0
20250219,162600,25608333700,54900,54900,54900,54900,0
20250219,162500,25608333700,54900,54900,54900,54900,0
20250219,162400,25608333700,54900,54900,54900,54900,0
20250219,162300,25608333700,54900,54900,54900,54900,0
20250219,162200,25608333700,54900,54900,54900,54900,0
20250219,162100,25608333700,54900,54900,54900,54900,0
20250219,162000,25608333700,54900,54900,54900,54900,0
20250219,161900,25608333700,54900,54900,54900,54900,0
20250219,161800,25608333700,54900,54900,54900,54900,0
20250219,161700,25608333700,54900,54900,54900,54900,0
20250219,161600,25608333700,54900,54900,54900,54900,0
20250219,161500,25608333700,54900,54900,54900,54900,0
20250219,161400,25608333700,54900,54900,54900,54900,0
20250219,161300,25608333700,54900,54900,54900,54900,0
20250219,161200,25608333700,54900,54900,54900,54900,0
20250219,161100,25608333700,54900,54900,54900,54900,0
20250219,161000,25608333700,54900,54900,54900,54900,0
20250219,160900,25608333700,54900,54900,54900,54900,0
20250219,160800,25608333700,54900,54900,54900,54900,0
20250219,160700,25608333700,54900,54900,54900,54900,0
20250219,160600,25608333700,54900,54900,54900,54900,0
20250219,160500,25608333700,54900,54900,54900,54900,0
20250219,160400,25608333700,54900,54900,54900,54900,0
20250219,160300,25608333700,54900,54900,54900,54900,0
20250219,160200,25608333700,54900,54900,54900,54900,0
20250219,160100,25608333700,54900,54900,54900,54900,0
20250219,160000,25608333700,54900,54900,54900,54900,0
20250219,155900,25608333700,54900,54900,54900,54900,0
20250219,155800,25608333700,54900,54900,54900,54900,5954
20250219,155700,25608333700,54900,54900,54900,54900,0
20250219,155600,25608333700,54900,54900,54900,54900,0
20250219,155500,25608333700,54900,54900,54900,54900,0
20250219,155400,25608333700,54900,54900,54900,54900,0
20250219,155300,25608333700,54900,54900,54900,54900,0
20250219,155200,25608333700,54900,54900,54900,54900,0
20250219,155100,25608333700,54900,54900,54900,54900,0
20250219,155000,25608333700,54900,54900,54900,54900,0
20250219,154900,25608333700,54900,54900,54900,54900,0
20250219,154800,25608333700,54900,54900,54900,54900,0
20250219,154700,25608333700,54900,54900,54900,54900,0
20250219,154600,25608333700,54900,54900,54900,54900,0
20250219,154500,25608333700,54900,54900,54900,54900,0
20250219,154400,25608333700,54900,54900,54900,54900,0
20250219,154300,25608333700,54900,54900,54900,54900,0
20250219,154200,25608333700,54900,54900,54900,54900,0
20250219,154100,25608333700,54900,54900,54900,54900,0
20250219,154000,25608333700,54900,54900,54900,54900,0
20250219,153900,25608333700,54900,54900,54900,54900,0
20250219,153800,25608333700,54900,54900,54900,54900,0
20250219,153700,25608333700,54900,54900,54900,54900,0
20250219,153600,25608333700,54900,54900,54900,54900,0
20250219,153500,25608333700,54900,54900,54900,54900,0
20250219,153400,25608333700,54900,54900,54900,54900,0
20250219,153300,25608333700,54900,54900,54900,54900,0
20250219,153200,25608333700,54900,54900,54900,54900,0
20250219,153100,25608333700,54900,54900,54900,54900,0
20250219,153000,25608333700,54900,54900,54900,54900,5954
20250219,152900,25281459100,54800,54800,54800,54800,0
20250219,152800,25281459100,54800,54800,54800,54800,0
20250219,152700,25281459100,54800,54800,54800,54800,0
20250219,152600,25281459100,54800,54800,54800,54800,0
20250219,152500,25281459100,54800,54800,54800,54800,0
20250219,152400,25281459100,54800,54800,54800,54800,0
20250219,152300,25281459100,54800,54800,54800,54800,0
20250219,152200,25281459100,54800,54800,54800,54800,0
20250219,152100,25281459100,54800,54800,54800,54800,0
20250219,152000,25281459100,54800,54800,54800,54800,0
20250219,151900,25281459100,54800,54800,55000,54700,2081
20250219,151800,25167357300,54800,54800,54800,54700,732
20250219,151700,25127257000,54800,54800,55000,54800,5212
20250219,151600,24841422200,54800,54800,54900,54800,192
20250219,151500,24830887400,54800,54800,54900,54800,1636
20250219,151400,24741095600,54800,54900,54900,54800,419
20250219,151300,24718110000,54900,54700,54900,54600,5256
20250219,151200,24430508400,54600,54600,54700,54600,181
20250219,151100,24420624400,54600,54600,54700,54500,1426
20250219,151000,24342827900,54500,54500,54700,54500,5570
20250219,150900,24039217100,54600,54600,54700,54600,2071
20250219,150800,23926138500,54600,54700,54700,54600,203
20250219,150700,23915042000,54600,54700,54700,54600,318
20250219,150600,23897672400,54800,54800,54800,54600,1826
20250219,150500,23797902100,54800,54800,54800,54700,211
20250219,150400,23786359600,54700,54700,54800,54700,479
20250219,150300,23760137800,54700,54800,54800,54700,1806
20250219,150200,23661348600,54700,54700,54800,54700,326
20250219,150100,23643502000,54700,54800,54800,54700,532
20250219,150000,23614354200,54800,54700,54800,54700,750
20250219,145900,23573288200,54700,54800,54800,54700,754
20250219,145800,23532009700,54700,54700,54800,54700,222
20250219,145700,23519853900,54700,54800,54800,54700,393
20250219,145600,23498350500,54700,54800,54800,54700,1545
20250219,145500,23413712800,54800,54700,54900,54700,446
20250219,145400,23389286600,54700,54900,54900,54700,816
20250219,145300,23344596600,54800,54900,54900,54800,848
20250219,145200,23298115100,54900,54800,54900,54700,3606
20250219,145100,23100639400,54800,54800,54800,54700,454
20250219,145000,23075792800,54800,54800,54800,54700,404
20250219,144900,23053662100,54800,54800,54800,54700,2168
20250219,144800,22935066700,54800,54600,54800,54600,1918
20250219,144700,22830081100,54700,54600,54700,54500,594
20250219,144600,22797654800,54500,54600,54600,54500,132
20250219,144500,22790460300,54600,54500,54600,54500,451
20250219,144400,22765865800,54500,54500,54600,54500,195
20250219,144300,22755236000,54500,54500,54600,54500,90
20250219,144200,22750329600,54600,54500,54600,54500,432
20250219,144100,22726775700,54600,54600,54700,54600,440
20250219,144000,22702733700,54600,54600,54600,54500,355
20250219,143900,22683358900,54500,54600,54600,54500,382
20250219,143800,22662535600,54600,54600,54700,54500,1291
20250219,143700,22592099500,54600,54600,54700,54600,233
20250219,143600,22579364300,54600,54600,54700,54600,328
20250219,143500,22561453300,54600,54600,54700,54600,1167
20250219,143400,22497714200,54700,54600,54800,54600,1641
20250219,143300,22407963300,54700,54600,54700,54600,336
20250219,143200,22389611600,54600,54600,54700,54600,1059
20250219,143100,22331709800,54700,54600,54700,54500,187
20250219,143000,22321494400,54600,54600,54700,54500,316
20250219,142900,22304251200,54500,54600,54700,54500,865
20250219,142800,22257055000,54600,54600,54700,54500,235
20250219,142700,22244226200,54600,54600,54700,54500,637
20250219,142600,22209451100,54600,54600,54600,54500,417
20250219,142500,22186694200,54600,54700,54700,54500,405
20250219,142400,22164584200,54600,54600,54700,54600,782
20250219,142300,22121858700,54700,54700,54700,54600,135
20250219,142200,22114482000,54600,54600,54700,54500,248
20250219,142100,22100942500,54600,54500,54600,54500,639
20250219,142000,22066080100,54500,54600,54600,54500,300
20250219,141900,22049713900,54500,54400,54500,54400,337
20250219,141800,22031355700,54400,54500,54600,54400,311
20250219,141700,22014425100,54500,54500,54600,54500,151
20250219,141600,22006195100,54500,54400,54600,54400,177
20250219,141500,21996559500,54400,54400,54500,54400,872
20250219,141400,21949061600,54400,54600,54600,54400,843
20250219,141300,21903142000,54600,54600,54600,54500,493
20250219,141200,21876231200,54600,54600,54800,54600,751
20250219,141100,21835157800,54700,54700,54800,54700,647
20250219,141000,21799766200,54700,54700,54800,54700,729
20250219,140900,21759889600,54700,54800,54800,54600,959
20250219,140800,21707411600,54700,54800,54800,54700,517
20250219,140700,21679129500,54700,54700,54700,54600,760
20250219,140600,21637563200,54700,54200,54800,54200,3556
20250219,140500,21443407600,54300,54200,54300,54200,1021
20250219,140400,21387976500,54200,54200,54300,54100,336
20250219,140300,21369767700,54200,54200,54300,54100,547
20250219,140200,21340108400,54200,54200,54300,54100,413
20250219,140100,21317721900,54100,54200,54200,54100,93
20250219,140000,21312688000,54100,54200,54200,54100,419
20250219,135900,21290019200,54100,54100,54200,54100,495
20250219,135800,21263206300,54100,54100,54200,54100,369
20250219,135700,21243233300,54100,54200,54300,54100,608
20250219,135600,21210295800,54200,54100,54300,54100,609
20250219,135500,21177315300,54000,54000,54200,54000,1348
20250219,135400,21104421700,54100,54100,54100,54000,1599
20250219,135300,21018059000,54100,54100,54200,54000,1847
20250219,135200,20918273200,54100,54100,54200,54000,980
20250219,135100,20865276000,54100,54200,54200,54000,1264
20250219,135000,20796928600,54200,54200,54300,54000,1048
20250219,134900,20740201200,54300,54200,54300,54100,883
20250219,134800,20692421900,54200,54300,54300,54100,2284
20250219,134700,20568705300,54300,54300,54400,54200,1049
20250219,134600,20511810800,54400,54300,54500,54200,1183
20250219,134500,20447553800,54300,54600,54700,54300,909
20250219,134400,20398007100,54600,54600,54700,54600,539
20250219,134300,20368575500,54700,54300,54700,54300,5261
20250219,134200,20082062000,54300,54300,54400,54300,576
20250219,134100,20050767600,54300,54300,54400,54300,117
20250219,134000,20044414300,54300,54300,54400,54300,208
20250219,133900,20033115000,54400,54200,54400,54200,1013
20250219,133800,19978139900,54200,54300,54300,54200,76
20250219,133700,19974020200,54300,54200,54300,54200,138
20250219,133600,19966534900,54300,54200,54300,54100,276
20250219,133500,19951574200,54300,54200,54300,54200,200
20250219,133400,19940733100,54300,54300,54300,54200,112
20250219,133300,19934662400,54200,54200,54300,54100,295
20250219,133200,19918688500,54200,54200,54300,54100,117
20250219,133100,19912350900,54200,54200,54300,54100,1157
20250219,133000,19849747800,54200,54200,54200,54100,366
20250219,132900,19829933300,54200,54100,54300,54100,348
20250219,132800,19811073200,54100,54200,54200,54100,229
20250219,132700,19798674700,54200,54100,54200,54100,508
20250219,132600,19771167600,54100,54100,54400,54100,824
20250219,132500,19726495100,54100,54100,54100,54000,556
20250219,132400,19696427100,54100,54100,54200,54000,925
20250219,132300,19646424700,54100,54100,54200,54100,316
20250219,132200,19629326700,54100,54100,54200,54100,1042
20250219,132100,19572947000,54100,54100,54200,54100,445
20250219,132000,19548871300,54200,54100,54200,54100,734
20250219,131900,19509161400,54100,54100,54200,54100,281
20250219,131800,19493943100,54100,54100,54200,54100,929
20250219,131700,19443671300,54100,54200,54200,54100,194
20250219,131600,19433161700,54100,54300,54300,54000,10341
20250219,131500,18874226100,54300,54400,54500,54200,735
20250219,131400,18834309600,54400,54300,54500,54300,134
20250219,131300,18827029400,54300,54200,54400,54200,217
20250219,131200,18815253000,54200,54300,54400,54200,312
20250219,131100,18798324100,54200,54200,54400,54200,296
20250219,131000,18782251700,54300,54300,54400,54200,79
20250219,130900,18777964200,54200,54200,54500,54200,1303
20250219,130800,18707108800,54200,54400,54400,54100,114
20250219,130700,18700918700,54100,54200,54300,54100,486
20250219,130600,18674551700,54200,54200,54200,54100,725
20250219,130500,18635282000,54200,54100,54200,54100,45
20250219,130400,18632845300,54300,54200,54300,54100,353
20250219,130300,18613722600,54100,54100,54300,54100,399
20250219,130200,18592124300,54200,54100,54200,54100,120
20250219,130100,18585622100,54100,54100,54200,54100,271
20250219,130000,18570955700,54200,54100,54200,54000,360
20250219,125900,18551504300,54200,54100,54200,54000,153
20250219,125800,18543224300,54100,54100,54300,54100,684
20250219,125700,18506186500,54100,54000,54200,54000,1910
20250219,125600,18402914200,54100,54000,54100,54000,201
20250219,125500,18392058800,54000,54000,54100,54000,1853
20250219,125400,18291993800,54000,54000,54100,54000,637
20250219,125300,18257595100,54100,54000,54100,54000,466
20250219,125200,18232425100,54000,54100,54100,54000,210
20250219,125100,18221082300,54100,54000,54100,54000,506
20250219,125000,18193744800,54000,54000,54100,54000,506
20250219,124900,18166417300,54000,54000,54100,54000,190
20250219,124800,18156156000,54100,54100,54200,54000,3776
20250219,124700,17951908400,54200,54100,54200,54000,445
20250219,124600,17927838300,54100,54100,54100,54000,621
20250219,124500,17894256600,54200,54100,54200,54000,355
20250219,124400,17875077400,54100,54200,54200,54000,617
20250219,124300,17841735000,54100,54100,54200,54100,319
20250219,124200,17824473200,54100,54100,54200,54100,555
20250219,124100,17794447100,54100,54200,54200,54100,87
20250219,124000,17789738900,54100,54200,54200,54100,295
20250219,123900,17773777200,54200,54100,54200,54000,429
20250219,123800,17750584300,54100,54100,54200,54000,326
20250219,123700,17732944700,54100,54100,54200,54000,182
20250219,123600,17723103100,54100,54100,54100,54000,1565
20250219,123500,17638509100,54200,54100,54200,54100,431
20250219,123400,17615186700,54100,54100,54200,54100,144
20250219,123300,17607395100,54200,54100,54200,54100,189
20250219,123200,17597168900,54100,54100,54200,54100,674
20250219,123100,17560700100,54100,54100,54200,54100,82
20250219,123000,17556263500,54200,54100,54200,54100,265
20250219,122900,17541925100,54100,54100,54200,54100,726
20250219,122800,17502647600,54100,54100,54100,54000,197
20250219,122700,17491996000,54100,54000,54100,54000,721
20250219,122600,17453040700,54000,54000,54100,54000,331
20250219,122500,17435158100,54000,54000,54100,54000,634
20250219,122400,17400917200,54000,54000,54100,54000,248
20250219,122300,17387524500,54000,54000,54100,54000,566
20250219,122200,17356959400,54100,54100,54200,54100,548
20250219,122100,17327311700,54100,54100,54200,54100,370
20250219,122000,17307288000,54100,54100,54200,54100,411
20250219,121900,17285042400,54200,54100,54200,54100,154
20250219,121800,17276706900,54100,54300,54300,54100,1955
20250219,121700,17170909900,54300,54200,54300,54100,336
20250219,121600,17152694400,54200,54200,54300,54200,1137
20250219,121500,17091059700,54300,54300,54400,54200,860
20250219,121400,17044399000,54300,54400,54400,54300,296
20250219,121300,17028322600,54300,54400,54400,54300,240
20250219,121200,17015289100,54400,54400,54400,54300,161
20250219,121100,17006544400,54400,54300,54400,54300,546
20250219,121000,16976894200,54300,54400,54400,54300,265
20250219,120900,16962494200,54400,54300,54400,54300,529
20250219,120800,16933747900,54300,54300,54400,54300,176
20250219,120700,16924187700,54300,54400,54400,54300,171
20250219,120600,16914898100,54300,54300,54400,54300,184
20250219,120500,16904906400,54300,54300,54400,54300,133
20250219,120400,16897681700,54400,54400,54400,54300,217
20250219,120300,16885885100,54300,54300,54400,54300,375
20250219,120200,16865516900,54300,54300,54400,54300,54
20250219,120100,16862584200,54300,54400,54400,54300,120
20250219,120000,16856066800,54300,54300,54400,54300,334
20250219,115900,16837930100,54400,54300,54400,54300,203
20250219,115800,16826901900,54300,54400,54400,54300,110
20250219,115700,16820928500,54300,54200,54400,54200,1454
20250219,115600,16741975500,54200,54300,54300,54200,284
20250219,115500,16726564800,54300,54200,54300,54200,178
20250219,115400,16716916500,54200,54200,54300,54200,235
20250219,115300,16704178300,54200,54300,54300,54200,172
20250219,115200,16694854100,54300,54200,54300,54200,289
20250219,115100,16679184400,54200,54300,54300,54200,178
20250219,115000,16669535400,54300,54300,54300,54200,295
20250219,114900,16653532600,54300,54300,54400,54200,122
20250219,114800,16646912300,54300,54300,54400,54100,1305
20250219,114700,16576171600,54300,54300,54400,54300,229
20250219,114600,16563736500,54400,54200,54400,54200,552
20250219,114500,16533775800,54300,54200,54300,54100,634
20250219,114400,16499402500,54200,54300,54300,54100,275
20250219,114300,16484486200,54300,54300,54300,54200,308
20250219,114200,16467784000,54200,54200,54400,54100,761
20250219,114100,16426490300,54300,54200,54300,54200,215
20250219,114000,16414831200,54300,54200,54300,54200,460
20250219,113900,16389899000,54300,54200,54300,54100,296
20250219,113800,16373877600,54100,54100,54300,54100,246
20250219,113700,16360548000,54100,54200,54300,54100,238
20250219,113600,16347648500,54200,54300,54300,54100,1326
20250219,113500,16275864500,54300,54200,54300,54100,308
20250219,113400,16259181200,54200,54200,54200,54100,287
20250219,113300,16243645600,54200,54200,54200,54100,300
20250219,113200,16227412000,54200,54200,54200,54100,84
20250219,113100,16222861200,54100,54200,54200,54100,429
20250219,113000,16199645600,54200,54200,54300,54100,570
20250219,112900,16168786200,54200,54300,54300,54200,101
20250219,112800,16163309500,54300,54200,54300,54100,265
20250219,112700,16148950200,54200,54200,54300,54100,1361
20250219,112600,16075296600,54200,54200,54300,54100,345
20250219,112500,16056596200,54200,54200,54300,54100,1449
20250219,112400,15978146400,54300,54300,54300,54200,265
20250219,112300,15963782000,54300,54300,54300,54200,331
20250219,112200,15945821200,54300,54200,54300,54100,299
20250219,112100,15929610200,54200,54200,54200,54100,528
20250219,112000,15901039200,54100,54200,54200,54100,363
20250219,111900,15881383500,54200,54200,54300,54100,201
20250219,111800,15870492400,54200,54300,54300,54200,667
20250219,111700,15834338800,54300,54300,54300,54200,501
20250219,111600,15807167000,54300,54100,54300,54100,1250
20250219,111500,15739367700,54100,54300,54300,54100,336
20250219,111400,15721157600,54200,54200,54200,54100,406
20250219,111300,15699173800,54200,54200,54200,54100,749
20250219,111200,15658644900,54100,54100,54200,54100,504
20250219,111100,15631378200,54100,54100,54200,54100,581
20250219,111000,15599910100,54100,54200,54200,54100,527
20250219,110900,15571397600,54100,54100,54200,54100,547
20250219,110800,15541795600,54100,54300,54400,54100,1552
20250219,110700,15457701000,54200,54300,54400,54200,133
20250219,110600,15450478700,54500,54400,54500,54200,1785
20250219,110500,15353392300,54500,54300,54500,54200,649
20250219,110400,15318123700,54300,54500,54500,54000,4871
20250219,110300,15053718700,54600,54600,54700,54500,478
20250219,110200,15027623400,54600,54600,54700,54600,550
20250219,110100,14997550300,54700,54600,54700,54500,446
20250219,110000,14973179500,54600,54600,54700,54500,364
20250219,105900,14953310200,54600,54600,54700,54500,362
20250219,105800,14933543000,54500,54500,54700,54500,355
20250219,105700,14914177700,54500,54700,54700,54500,1334
20250219,105600,14841338100,54700,54600,54700,54500,298
20250219,105500,14825083000,54600,54300,54700,54300,1125
20250219,105400,14763759700,54300,54400,54400,54200,189
20250219,105300,14753506800,54400,54300,54400,54200,367
20250219,105200,14733590800,54300,54400,54400,54200,376
20250219,105100,14713180800,54300,54300,54400,54200,414
20250219,105000,14690700800,54300,54400,54400,54300,594
20250219,104900,14658437900,54400,54300,54500,54300,1870
20250219,104800,14556698100,54300,54400,54400,54300,791
20250219,104700,14513731000,54400,54300,54400,54300,820
20250219,104600,14469148200,54400,54400,54400,54300,693
20250219,104500,14431504900,54400,54500,54500,54300,501
20250219,104400,14404267600,54400,54400,54500,54300,790
20250219,104300,14361323200,54300,54400,54400,54200,407
20250219,104200,14339215400,54300,54300,54400,54300,628
20250219,104100,14305109000,54300,54100,54300,54100,1483
20250219,104000,14224678400,54100,54200,54200,54000,682
20250219,103900,14187779400,54200,53800,54200,53800,1100
20250219,103800,14128328100,53900,53900,54000,53800,635
20250219,103700,14094114800,53900,53900,54000,53800,693
20250219,103600,14056776400,53900,54100,54200,53900,661
20250219,103500,14021088800,54000,53700,54100,53600,6038
20250219,103400,13696343900,53700,53900,54000,53600,4285
20250219,103300,13466076400,53800,53900,54000,53800,4163
20250219,103200,13241944100,53900,54000,54000,53800,4680
20250219,103100,12989734700,54000,54000,54100,53900,4149
20250219,103000,12765742600,54100,54300,54400,54000,14612
20250219,102900,11975412700,54200,54300,54400,54200,3578
20250219,102800,11781447700,54100,54300,54400,54100,5430
20250219,102700,11486985700,54300,54200,54500,54200,753
20250219,102600,11446040700,54400,54400,54400,54100,7098
20250219,102500,11060905700,54400,54600,54600,54400,9187
20250219,102400,10560315600,54600,54700,54700,54500,4369
20250219,102300,10321754200,54700,54800,54800,54700,674
20250219,102200,10284882000,54800,54700,54900,54700,300
20250219,102100,10268437200,54800,54800,54900,54700,387
20250219,102000,10247234700,54800,54900,54900,54800,466
20250219,101900,10221696400,54800,54800,54900,54800,356
20250219,101800,10202180600,54800,55000,55000,54700,1299
20250219,101700,10130799700,55000,54800,55000,54700,1264
20250219,101600,10061471400,54800,54900,54900,54800,2048
20250219,101500,9949107700,54900,54900,55000,54900,648
20250219,101400,9913523600,55000,54900,55000,54900,169
20250219,101300,9904237100,54900,54900,55000,54900,229
20250219,101200,9891663300,54900,55000,55000,54900,294
20250219,101100,9875509900,54900,55000,55000,54900,412
20250219,101000,9852856400,55000,54900,55100,54900,257
20250219,100900,9838728200,54900,55000,55000,54900,1515
20250219,100800,9755547000,54900,54900,55000,54900,138
20250219,100700,9747963800,55000,54900,55000,54900,135
20250219,100600,9740547000,55000,54900,55000,54800,230
20250219,100500,9727920400,54900,55000,55000,54900,489
20250219,100400,9701064400,55100,55000,55100,54900,538
20250219,100300,9671487000,55000,54900,55200,54800,2893
20250219,100200,9512379100,54800,54800,54900,54800,483
20250219,100100,9485908600,54800,54600,54900,54600,417
20250219,100000,9463074800,54700,54700,54700,54500,2428
20250219,095900,9330561700,54600,54600,54700,54600,2359
20250219,095800,9201757300,54600,54700,54700,54600,1857
20250219,095700,9100356200,54700,54700,54700,54600,874
20250219,095600,9052572400,54700,54700,54700,54600,1470
20250219,095500,8972290000,54700,55000,55000,54600,6979
20250219,095400,8589877400,55000,55000,55000,54900,316
20250219,095300,8572505600,54900,54900,54900,54800,635
20250219,095200,8537665800,54900,54900,54900,54800,301
20250219,095100,8521142800,55000,54900,55000,54900,648
20250219,095000,8485563400,54900,54900,55100,54900,1967
20250219,094900,8377491600,55000,55000,55000,54900,376
20250219,094800,8356839400,55000,55000,55000,54900,883
20250219,094700,8308346000,55000,55000,55100,55000,6453
20250219,094600,7953426600,55100,55100,55100,55000,767
20250219,094500,7911215000,55100,55200,55200,55100,3759
20250219,094400,7704073200,55100,55300,55400,55100,1461
20250219,094300,7623341600,55400,55300,55400,55300,189
20250219,094200,7612880600,55300,55400,55400,55300,362
20250219,094100,7592841000,55400,55300,55600,55300,476
20250219,094000,7566462500,55400,55200,55400,55200,1226
20250219,093900,7498723200,55200,55200,55300,55100,224
20250219,093800,7486355000,55200,55200,55200,55100,184
20250219,093700,7476203800,55100,55100,55300,55100,429
20250219,093600,7452555600,55100,55300,55300,55100,768
20250219,093500,7410218400,55200,55200,55300,55100,312
20250219,093400,7392997800,55200,55100,55200,55100,330
20250219,093300,7374787200,55100,55100,55200,55100,348
20250219,093200,7355609700,55200,55400,55400,55100,381
20250219,093100,7334577400,55500,55500,55600,55100,1720
20250219,093000,7239421300,55500,55700,55800,55500,1984
20250219,092900,7129095200,55600,55600,55700,55600,904
20250219,092800,7078751300,55700,55600,55800,55500,2976
20250219,092700,6913039200,55600,55400,55700,55400,2873
20250219,092600,6753533400,55500,55500,55600,55300,2598
20250219,092500,6609433200,55500,55000,55600,55000,4507
20250219,092400,6360250500,55000,55100,55200,55000,480
20250219,092300,6333837900,55000,55200,55200,55000,381
20250219,092200,6312847000,55100,55200,55200,55100,368
20250219,092100,6292563200,55200,54900,55200,54800,674
20250219,092000,6255444200,54900,54700,55000,54500,6916
20250219,091900,5877856100,54700,55000,55000,54600,3100
20250219,091800,5708058800,55100,55200,55400,54900,10813
20250219,091700,5112617400,55300,55300,55600,55200,3577
20250219,091600,4914516000,55300,55400,55500,55200,2549
20250219,091500,4773389300,55500,56000,56000,55400,1899
20250219,091400,4667519800,56000,55000,56000,55000,5209
20250219,091300,4377893800,55000,55200,55200,55000,598
20250219,091200,4344971400,55100,54700,55200,54700,3998
20250219,091100,4125245200,54900,54500,55000,54500,3511
20250219,091000,3933190400,54500,54800,54900,54500,5952
20250219,090900,3608096700,55000,55200,55200,54600,6807
20250219,090800,3235100300,55000,54900,55300,54800,6084
20250219,090700,2900651700,54900,55200,55200,54900,14701
20250219,090600,2092040800,55200,55400,55600,55200,4884
20250219,090500,1821723100,55500,55500,55600,55200,2951
20250219,090400,1658218700,55400,55600,55600,55200,3716
20250219,090300,1452707900,55600,55200,55600,55000,5461
20250219,090200,1151876600,55200,55000,55300,54900,4587
20250219,090100,899377700,55000,54700,55400,54700,4028
20250219,090000,677969700,54600,55300,55400,54500,12022