KissMeData/000720/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183200,48380842700,36200,36200,36200,36200,14200
20250219,183100,48380842700,36200,36200,36200,36200,0
20250219,183000,48380842700,36200,36200,36200,36200,0
20250219,182900,48380842700,36200,36200,36200,36200,0
20250219,182800,48380842700,36200,36200,36200,36200,0
20250219,182700,48380842700,36200,36200,36200,36200,0
20250219,182600,48380842700,36200,36200,36200,36200,0
20250219,182500,48380842700,36200,36200,36200,36200,0
20250219,182400,48380842700,36200,36200,36200,36200,0
20250219,182300,48380842700,36200,36200,36200,36200,0
20250219,182200,48380842700,36200,36200,36200,36200,0
20250219,182100,48380842700,36200,36200,36200,36200,0
20250219,182000,48380842700,36200,36200,36200,36200,0
20250219,181900,48380842700,36200,36200,36200,36200,0
20250219,181800,48380842700,36200,36200,36200,36200,0
20250219,181700,48380842700,36200,36200,36200,36200,0
20250219,181600,48380842700,36200,36200,36200,36200,0
20250219,181500,48380842700,36200,36200,36200,36200,0
20250219,181400,48380842700,36200,36200,36200,36200,0
20250219,181300,48380842700,36200,36200,36200,36200,0
20250219,181200,48380842700,36200,36200,36200,36200,0
20250219,181100,48380842700,36200,36200,36200,36200,0
20250219,181000,48380842700,36200,36200,36200,36200,0
20250219,180900,48380842700,36200,36200,36200,36200,0
20250219,180800,48380842700,36200,36200,36200,36200,0
20250219,180700,48380842700,36200,36200,36200,36200,0
20250219,180600,48380842700,36200,36200,36200,36200,0
20250219,180500,48380842700,36200,36200,36200,36200,0
20250219,180400,48380842700,36200,36200,36200,36200,0
20250219,180300,48380842700,36200,36200,36200,36200,0
20250219,180200,48380842700,36200,36200,36200,36200,14200
20250219,180100,48380842700,36200,36200,36200,36200,0
20250219,180000,48380842700,36200,36200,36200,36200,0
20250219,175900,48380842700,36200,36200,36200,36200,0
20250219,175800,48380842700,36200,36200,36200,36200,0
20250219,175700,48380842700,36200,36200,36200,36200,0
20250219,175600,48380842700,36200,36200,36200,36200,0
20250219,175500,48380842700,36200,36200,36200,36200,0
20250219,175400,48380842700,36200,36200,36200,36200,0
20250219,175300,48380842700,36200,36200,36200,36200,0
20250219,175200,48380842700,36200,36200,36200,36200,0
20250219,175100,48380842700,36200,36200,36200,36200,0
20250219,175000,48380842700,36200,36200,36200,36200,0
20250219,174900,48380842700,36200,36200,36200,36200,0
20250219,174800,48380842700,36200,36200,36200,36200,0
20250219,174700,48380842700,36200,36200,36200,36200,0
20250219,174600,48380842700,36200,36200,36200,36200,0
20250219,174500,48380842700,36200,36200,36200,36200,0
20250219,174400,48380842700,36200,36200,36200,36200,0
20250219,174300,48380842700,36200,36200,36200,36200,0
20250219,174200,48380842700,36200,36200,36200,36200,0
20250219,174100,48380842700,36200,36200,36200,36200,0
20250219,174000,48380842700,36200,36200,36200,36200,0
20250219,173900,48380842700,36200,36200,36200,36200,0
20250219,173800,48380842700,36200,36200,36200,36200,0
20250219,173700,48380842700,36200,36200,36200,36200,0
20250219,173600,48380842700,36200,36200,36200,36200,0
20250219,173500,48380842700,36200,36200,36200,36200,0
20250219,173400,48380842700,36200,36200,36200,36200,0
20250219,173300,48380842700,36200,36200,36200,36200,0
20250219,173200,48380842700,36200,36200,36200,36200,14200
20250219,173100,48380842700,36200,36200,36200,36200,0
20250219,173000,48380842700,36200,36200,36200,36200,0
20250219,172900,48380842700,36200,36200,36200,36200,0
20250219,172800,48380842700,36200,36200,36200,36200,0
20250219,172700,48380842700,36200,36200,36200,36200,0
20250219,172600,48380842700,36200,36200,36200,36200,0
20250219,172500,48380842700,36200,36200,36200,36200,0
20250219,172400,48380842700,36200,36200,36200,36200,0
20250219,172300,48380842700,36200,36200,36200,36200,0
20250219,172200,48380842700,36200,36200,36200,36200,0
20250219,172100,48380842700,36200,36200,36200,36200,0
20250219,172000,48380842700,36200,36200,36200,36200,0
20250219,171900,48380842700,36200,36200,36200,36200,0
20250219,171800,48380842700,36200,36200,36200,36200,0
20250219,171700,48380842700,36200,36200,36200,36200,0
20250219,171600,48380842700,36200,36200,36200,36200,0
20250219,171500,48380842700,36200,36200,36200,36200,0
20250219,171400,48380842700,36200,36200,36200,36200,0
20250219,171300,48380842700,36200,36200,36200,36200,0
20250219,171200,48380842700,36200,36200,36200,36200,0
20250219,171100,48380842700,36200,36200,36200,36200,0
20250219,171000,48380842700,36200,36200,36200,36200,0
20250219,170900,48380842700,36200,36200,36200,36200,0
20250219,170800,48380842700,36200,36200,36200,36200,0
20250219,170700,48380842700,36200,36200,36200,36200,0
20250219,170600,48380842700,36200,36200,36200,36200,0
20250219,170500,48380842700,36200,36200,36200,36200,0
20250219,170400,48380842700,36200,36200,36200,36200,0
20250219,170300,48380842700,36200,36200,36200,36200,0
20250219,170200,48380842700,36200,36200,36200,36200,14200
20250219,170100,48380842700,36200,36200,36200,36200,0
20250219,170000,48380842700,36200,36200,36200,36200,0
20250219,165900,48380842700,36200,36200,36200,36200,0
20250219,165800,48380842700,36200,36200,36200,36200,0
20250219,165700,48380842700,36200,36200,36200,36200,0
20250219,165600,48380842700,36200,36200,36200,36200,0
20250219,165500,48380842700,36200,36200,36200,36200,0
20250219,165400,48380842700,36200,36200,36200,36200,0
20250219,165300,48380842700,36200,36200,36200,36200,0
20250219,165200,48380842700,36200,36200,36200,36200,0
20250219,165100,48380842700,36200,36200,36200,36200,0
20250219,165000,48380842700,36200,36200,36200,36200,0
20250219,164900,48380842700,36200,36200,36200,36200,0
20250219,164800,48380842700,36200,36200,36200,36200,0
20250219,164700,48380842700,36200,36200,36200,36200,0
20250219,164600,48380842700,36200,36200,36200,36200,0
20250219,164500,48380842700,36200,36200,36200,36200,0
20250219,164400,48380842700,36200,36200,36200,36200,0
20250219,164300,48380842700,36200,36200,36200,36200,0
20250219,164200,48380842700,36200,36200,36200,36200,0
20250219,164100,48380842700,36200,36200,36200,36200,0
20250219,164000,48380842700,36200,36200,36200,36200,0
20250219,163900,48380842700,36200,36200,36200,36200,0
20250219,163800,48380842700,36200,36200,36200,36200,0
20250219,163700,48380842700,36200,36200,36200,36200,0
20250219,163600,48380842700,36200,36200,36200,36200,0
20250219,163500,48380842700,36200,36200,36200,36200,0
20250219,163400,48380842700,36200,36200,36200,36200,0
20250219,163300,48380842700,36200,36200,36200,36200,0
20250219,163200,48380842700,36200,36200,36200,36200,14200
20250219,163100,48380842700,36200,36200,36200,36200,0
20250219,163000,48380842700,36200,36200,36200,36200,0
20250219,162900,48380842700,36200,36200,36200,36200,0
20250219,162800,48380842700,36200,36200,36200,36200,0
20250219,162700,48380842700,36200,36200,36200,36200,0
20250219,162600,48380842700,36200,36200,36200,36200,0
20250219,162500,48380842700,36200,36200,36200,36200,0
20250219,162400,48380842700,36200,36200,36200,36200,0
20250219,162300,48380842700,36200,36200,36200,36200,0
20250219,162200,48380842700,36200,36200,36200,36200,0
20250219,162100,48380842700,36200,36200,36200,36200,0
20250219,162000,48380842700,36200,36200,36200,36200,0
20250219,161900,48380842700,36200,36200,36200,36200,0
20250219,161800,48380842700,36200,36200,36200,36200,0
20250219,161700,48380842700,36200,36200,36200,36200,0
20250219,161600,48380842700,36200,36200,36200,36200,0
20250219,161500,48380842700,36200,36200,36200,36200,0
20250219,161400,48380842700,36200,36200,36200,36200,0
20250219,161300,48380842700,36200,36200,36200,36200,0
20250219,161200,48380842700,36200,36200,36200,36200,0
20250219,161100,48380842700,36200,36200,36200,36200,0
20250219,161000,48380842700,36200,36200,36200,36200,0
20250219,160900,48380842700,36200,36200,36200,36200,0
20250219,160800,48380842700,36200,36200,36200,36200,0
20250219,160700,48380842700,36200,36200,36200,36200,0
20250219,160600,48380842700,36200,36200,36200,36200,0
20250219,160500,48380842700,36200,36200,36200,36200,0
20250219,160400,48380842700,36200,36200,36200,36200,0
20250219,160300,48380842700,36200,36200,36200,36200,0
20250219,160200,48380842700,36200,36200,36200,36200,14200
20250219,160100,48380842700,36200,36200,36200,36200,0
20250219,160000,48380842700,36200,36200,36200,36200,0
20250219,155900,48380842700,36200,36200,36200,36200,0
20250219,155800,48380842700,36200,36200,36200,36200,0
20250219,155700,48380842700,36200,36200,36200,36200,0
20250219,155600,48380842700,36200,36200,36200,36200,0
20250219,155500,48380842700,36200,36200,36200,36200,0
20250219,155400,48380842700,36200,36200,36200,36200,0
20250219,155300,48380842700,36200,36200,36200,36200,0
20250219,155200,48380842700,36200,36200,36200,36200,0
20250219,155100,48380842700,36200,36200,36200,36200,0
20250219,155000,48380842700,36200,36200,36200,36200,0
20250219,154900,48380842700,36200,36200,36200,36200,0
20250219,154800,48380842700,36200,36200,36200,36200,0
20250219,154700,48380842700,36200,36200,36200,36200,0
20250219,154600,48380842700,36200,36200,36200,36200,0
20250219,154500,48380842700,36200,36200,36200,36200,0
20250219,154400,48380842700,36200,36200,36200,36200,0
20250219,154300,48380842700,36200,36200,36200,36200,0
20250219,154200,48380842700,36200,36200,36200,36200,0
20250219,154100,48380842700,36200,36200,36200,36200,0
20250219,154000,48380842700,36200,36200,36200,36200,0
20250219,153900,48380842700,36200,36200,36200,36200,0
20250219,153800,48380842700,36200,36200,36200,36200,0
20250219,153700,48380842700,36200,36200,36200,36200,0
20250219,153600,48380842700,36200,36200,36200,36200,0
20250219,153500,48380842700,36200,36200,36200,36200,0
20250219,153400,48380842700,36200,36200,36200,36200,0
20250219,153300,48380842700,36200,36200,36200,36200,0
20250219,153200,48380842700,36200,36200,36200,36200,14200
20250219,153100,48380842700,36200,36200,36200,36200,0
20250219,153000,48380842700,36200,36200,36200,36200,14200
20250219,152900,47866802700,36250,36250,36250,36250,0
20250219,152800,47866802700,36250,36250,36250,36250,0
20250219,152700,47866802700,36250,36250,36250,36250,0
20250219,152600,47866802700,36250,36250,36250,36250,0
20250219,152500,47866802700,36250,36250,36250,36250,0
20250219,152400,47866802700,36250,36250,36250,36250,0
20250219,152300,47866802700,36250,36250,36250,36250,0
20250219,152200,47866802700,36250,36250,36250,36250,0
20250219,152100,47866802700,36250,36250,36250,36250,0
20250219,152000,47866802700,36250,36250,36250,36250,0
20250219,151900,47866802700,36250,36200,36250,36200,3116
20250219,151800,47753896400,36250,36150,36250,36150,7141
20250219,151700,47495289150,36200,36200,36200,36100,1161
20250219,151600,47453304700,36150,36100,36200,36100,3312
20250219,151500,47333549550,36100,36150,36150,36100,2999
20250219,151400,47225233250,36150,36100,36150,36100,1744
20250219,151300,47162199500,36150,36300,36300,36100,5353
20250219,151200,46968538900,36300,36200,36300,36200,1506
20250219,151100,46913926700,36250,36250,36250,36200,2008
20250219,151000,46841171150,36250,36200,36250,36200,2993
20250219,150900,46732712050,36200,36150,36250,36150,4171
20250219,150800,46581750300,36200,36200,36200,36150,1483
20250219,150700,46528102450,36200,36200,36200,36150,1377
20250219,150600,46478279200,36200,36200,36250,36150,2671
20250219,150500,46381554500,36200,36250,36250,36200,1373
20250219,150400,46331805750,36250,36250,36250,36150,3408
20250219,150300,46208410550,36250,36300,36300,36200,3750
20250219,150200,46072514850,36250,36250,36300,36250,4497
20250219,150100,45909405800,36300,36300,36350,36250,1494
20250219,150000,45855170350,36350,36400,36400,36250,1606
20250219,145900,45796825500,36400,36300,36400,36250,3664
20250219,145800,45663719150,36300,36350,36400,36250,3089
20250219,145700,45551487300,36350,36350,36350,36300,1389
20250219,145600,45501021450,36350,36300,36350,36250,4238
20250219,145500,45347152050,36300,36300,36350,36200,2748
20250219,145400,45247427750,36200,36200,36300,36150,3408
20250219,145300,45123951850,36200,36200,36200,36150,1522
20250219,145200,45068875200,36200,36200,36350,36150,3674
20250219,145100,44935693150,36200,36150,36250,36150,1746
20250219,145000,44872492200,36200,36150,36300,36100,6247
20250219,144900,44646132800,36100,36150,36200,36050,1803
20250219,144800,44580973550,36150,36100,36250,36050,6863
20250219,144700,44332855650,36050,36000,36100,35950,13051
20250219,144600,43862679250,36000,36000,36000,35950,1655
20250219,144500,43803144400,36000,35950,36000,35950,5124
20250219,144400,43618835400,35950,35950,36000,35950,1875
20250219,144300,43551379100,35950,36000,36000,35950,1757
20250219,144200,43488158600,36000,36000,36000,35950,2575
20250219,144100,43395491750,36000,36050,36050,35950,6776
20250219,144000,43151683600,36050,36000,36050,36000,4440
20250219,143900,42991826300,36050,36050,36050,36000,3951
20250219,143800,42849569250,36050,36050,36050,36000,3239
20250219,143700,42732946650,36050,36000,36050,36000,6364
20250219,143600,42503824550,36000,36000,36050,36000,19569
20250219,143500,41799311850,36050,36050,36050,36000,1876
20250219,143400,41731735850,36000,36100,36100,36000,6892
20250219,143300,41483275300,36050,36050,36100,36050,8689
20250219,143200,41170007550,36100,36100,36100,36050,7237
20250219,143100,40909003300,36100,36150,36150,36050,15994
20250219,143000,40331739500,36150,36150,36150,36100,3432
20250219,142900,40207823950,36150,36150,36150,36100,791
20250219,142800,40179232300,36150,36150,36200,36100,1635
20250219,142700,40120143200,36150,36150,36200,36150,1540
20250219,142600,40064451500,36150,36200,36200,36150,4744
20250219,142500,39892921300,36200,36150,36200,36150,1166
20250219,142400,39850743950,36200,36150,36200,36150,2476
20250219,142300,39761204800,36150,36300,36300,36150,13098
20250219,142200,39286840750,36300,36300,36300,36250,422
20250219,142100,39271524400,36300,36300,36300,36250,1400
20250219,142000,39220717700,36250,36250,36300,36250,1098
20250219,141900,39180899450,36250,36250,36300,36250,470
20250219,141800,39163845950,36300,36250,36300,36250,488
20250219,141700,39146136750,36250,36250,36300,36250,544
20250219,141600,39126395050,36300,36250,36350,36200,799
20250219,141500,39097414150,36250,36300,36350,36250,3243
20250219,141400,38979696850,36300,36250,36300,36250,568
20250219,141300,38959097200,36250,36250,36300,36200,1391
20250219,141200,38908670000,36200,36250,36250,36200,629
20250219,141100,38885872450,36250,36200,36250,36200,695
20250219,141000,38860695950,36250,36250,36250,36200,1487
20250219,140900,38806820800,36250,36300,36300,36200,570
20250219,140800,38786156450,36300,36350,36350,36200,6853
20250219,140700,38537642950,36300,36300,36350,36300,768
20250219,140600,38509749100,36350,36250,36350,36250,3233
20250219,140500,38392379550,36250,36300,36300,36250,397
20250219,140400,38377972400,36300,36300,36300,36250,934
20250219,140300,38344080800,36300,36300,36300,36250,536
20250219,140200,38324628700,36250,36300,36300,36250,1085
20250219,140100,38285272200,36250,36300,36300,36250,717
20250219,140000,38259249850,36300,36200,36300,36200,2044
20250219,135900,38185145600,36200,36250,36250,36200,1110
20250219,135800,38144929400,36250,36300,36300,36200,2410
20250219,135700,38057543500,36250,36300,36300,36250,937
20250219,135600,38023542750,36300,36350,36350,36250,4589
20250219,135500,37856960900,36350,36350,36350,36300,1110
20250219,135400,37816619650,36350,36400,36400,36300,1634
20250219,135300,37757238500,36400,36350,36400,36350,616
20250219,135200,37734842450,36350,36350,36350,36300,1125
20250219,135100,37693952400,36350,36350,36350,36300,1270
20250219,135000,37647819600,36300,36350,36400,36300,1192
20250219,134900,37604495750,36350,36400,36400,36300,602
20250219,134800,37582608750,36400,36300,36400,36300,2462
20250219,134700,37493049750,36350,36350,36350,36300,604
20250219,134600,37471099400,36350,36400,36400,36300,1023
20250219,134500,37433916500,36400,36350,36400,36300,1309
20250219,134400,37386325200,36350,36350,36350,36300,824
20250219,134300,37356375950,36350,36350,36350,36300,1012
20250219,134200,37319620950,36300,36350,36350,36300,1009
20250219,134100,37282946200,36350,36350,36350,36300,947
20250219,134000,37248526850,36300,36400,36400,36300,2108
20250219,133900,37171889650,36400,36450,36450,36350,1287
20250219,133800,37125037700,36400,36350,36450,36350,728
20250219,133700,37098539650,36350,36350,36400,36300,1948
20250219,133600,37027687150,36350,36350,36400,36300,523
20250219,133500,37008667750,36350,36400,36450,36350,4586
20250219,133400,36841917850,36400,36400,36450,36350,2391
20250219,133300,36754884950,36400,36400,36450,36350,2389
20250219,133200,36667972450,36400,36400,36450,36350,2243
20250219,133100,36586327600,36400,36400,36400,36350,844
20250219,133000,36555610400,36400,36400,36450,36350,2481
20250219,132900,36465312850,36400,36450,36450,36350,1512
20250219,132800,36410272600,36400,36450,36450,36400,564
20250219,132700,36389721900,36450,36450,36450,36400,1580
20250219,132600,36332192450,36450,36350,36450,36350,8443
20250219,132500,36024529700,36400,36400,36400,36350,1475
20250219,132400,35970842150,36400,36300,36400,36300,2143
20250219,132300,35892896700,36350,36350,36350,36300,2340
20250219,132200,35807849650,36300,36350,36350,36300,1317
20250219,132100,35759981400,36350,36300,36350,36250,968
20250219,132000,35724828700,36250,36300,36300,36250,1638
20250219,131900,35665377600,36300,36300,36300,36250,1184
20250219,131800,35622426800,36250,36250,36300,36200,843
20250219,131700,35591842650,36250,36250,36250,36200,1318
20250219,131600,35544070150,36250,36250,36250,36200,861
20250219,131500,35512871600,36250,36250,36250,36200,645
20250219,131400,35489498000,36200,36250,36250,36200,676
20250219,131300,35464995700,36200,36200,36250,36150,1637
20250219,131200,35405690700,36150,36150,36250,36150,1089
20250219,131100,35366273900,36150,36200,36200,36150,685
20250219,131000,35341480450,36200,36100,36200,36100,959
20250219,130900,35306806800,36150,36150,36200,36100,2383
20250219,130800,35220690000,36150,36150,36150,36100,953
20250219,130700,35186244500,36100,36150,36150,36100,1964
20250219,130600,35115292300,36150,36100,36150,36050,3411
20250219,130500,34992250100,36100,36050,36100,36050,3578
20250219,130400,34863118650,36100,36150,36150,36050,7904
20250219,130300,34577850800,36150,36100,36150,36100,585
20250219,130200,34556716300,36100,36150,36150,36100,1346
20250219,130100,34508107700,36150,36100,36150,36100,8898
20250219,130000,34186868250,36150,36200,36200,36150,2445
20250219,125900,34098466150,36200,36200,36250,36150,1952
20250219,125800,34027807400,36200,36100,36200,36100,1148
20250219,125700,33986276700,36100,36150,36150,36100,940
20250219,125600,33952301300,36150,36150,36150,36100,2163
20250219,125500,33874194200,36150,36100,36150,36100,1443
20250219,125400,33822031500,36150,36150,36150,36100,2544
20250219,125300,33730165200,36150,36200,36200,36100,6547
20250219,125200,33493663500,36200,36200,36200,36150,605
20250219,125100,33471768950,36200,36200,36200,36150,1046
20250219,125000,33433929050,36200,36150,36200,36100,2438
20250219,124900,33345779150,36150,36150,36200,36100,1252
20250219,124800,33300530450,36100,36150,36200,36100,1301
20250219,124700,33253524350,36150,36150,36200,36100,1677
20250219,124600,33192892550,36200,36150,36200,36100,969
20250219,124500,33157858550,36150,36150,36150,36100,1227
20250219,124400,33113510700,36150,36150,36150,36100,2281
20250219,124300,33031129150,36150,36150,36150,36100,2908
20250219,124200,32926032300,36150,36250,36250,36150,11197
20250219,124100,32520857850,36200,36350,36350,36200,2500
20250219,124000,32430230050,36350,36350,36350,36300,4154
20250219,123900,32279416500,36350,36450,36450,36300,4319
20250219,123800,32122400150,36400,36400,36450,36350,1642
20250219,123700,32062612350,36350,36350,36400,36350,1668
20250219,123600,32001957400,36350,36400,36400,36350,1116
20250219,123500,31961335550,36400,36350,36400,36300,1330
20250219,123400,31912984100,36300,36400,36400,36300,1430
20250219,123300,31860981600,36400,36400,36400,36350,408
20250219,123200,31846133400,36350,36300,36400,36300,904
20250219,123100,31813274900,36300,36300,36350,36300,370
20250219,123000,31799837050,36300,36400,36400,36300,1386
20250219,122900,31749483500,36400,36400,36400,36350,494
20250219,122800,31731512900,36400,36400,36400,36300,937
20250219,122700,31697452850,36400,36400,36400,36350,967
20250219,122600,31662288550,36400,36300,36400,36300,1965
20250219,122500,31590853750,36350,36450,36450,36350,4278
20250219,122400,31435189550,36400,36500,36500,36400,1597
20250219,122300,31376981000,36500,36400,36500,36400,960
20250219,122200,31341975000,36450,36450,36450,36400,830
20250219,122100,31311722550,36400,36450,36450,36400,455
20250219,122000,31295142550,36450,36450,36450,36400,404
20250219,121900,31280418900,36450,36400,36450,36400,995
20250219,121800,31244152350,36400,36400,36450,36350,1152
20250219,121700,31202237300,36400,36450,36450,36400,2297
20250219,121600,31118624000,36400,36450,36450,36400,2394
20250219,121500,31031379250,36450,36450,36450,36400,1071
20250219,121400,30992344450,36450,36450,36500,36400,855
20250219,121300,30961170750,36450,36400,36450,36400,1719
20250219,121200,30898521850,36450,36400,36450,36400,1462
20250219,121100,30845277300,36400,36400,36400,36350,259
20250219,121000,30835851350,36350,36350,36400,36350,1271
20250219,120900,30789588600,36400,36300,36400,36250,5757
20250219,120800,30580494300,36250,36300,36300,36250,384
20250219,120700,30566558100,36250,36300,36300,36250,651
20250219,120600,30542936700,36300,36200,36300,36200,1963
20250219,120500,30471805900,36200,36250,36250,36200,125
20250219,120400,30467276050,36250,36250,36250,36200,621
20250219,120300,30444782400,36200,36200,36250,36200,589
20250219,120200,30423448950,36200,36200,36250,36200,250
20250219,120100,30414396200,36250,36200,36250,36150,1081
20250219,120000,30375279300,36200,36150,36200,36150,901
20250219,115900,30342669050,36200,36100,36200,36100,2753
20250219,115800,30243215500,36150,36150,36150,36100,891
20250219,115700,30211017250,36150,36100,36150,36100,900
20250219,115600,30178508450,36150,36150,36150,36100,7596
20250219,115500,29903998850,36150,36150,36200,36150,1161
20250219,115400,29861988500,36150,36200,36250,36150,1061
20250219,115300,29823581000,36200,36200,36250,36200,2075
20250219,115200,29748450800,36250,36200,36250,36200,1191
20250219,115100,29705323700,36250,36250,36250,36200,8641
20250219,115000,29392211450,36300,36300,36350,36300,6930
20250219,114900,29140636650,36300,36300,36350,36300,808
20250219,114800,29111287800,36350,36350,36350,36300,982
20250219,114700,29075615850,36350,36300,36350,36300,943
20250219,114600,29041368700,36300,36350,36350,36300,914
20250219,114500,29008179350,36350,36350,36350,36300,942
20250219,114400,28973976400,36350,36350,36350,36300,686
20250219,114300,28949049150,36350,36400,36400,36350,2311
20250219,114200,28865030150,36350,36350,36400,36350,731
20250219,114100,28838437800,36400,36350,36400,36350,753
20250219,114000,28811044350,36350,36350,36400,36350,689
20250219,113900,28785976550,36400,36350,36400,36350,964
20250219,113800,28750926350,36350,36350,36400,36300,1289
20250219,113700,28704074100,36400,36350,36400,36300,743
20250219,113600,28677065000,36350,36400,36400,36300,972
20250219,113500,28641731250,36400,36400,36400,36350,807
20250219,113400,28612364500,36350,36300,36400,36300,601
20250219,113300,28590499950,36350,36350,36350,36300,1466
20250219,113200,28537219050,36300,36300,36350,36300,956
20250219,113100,28502482850,36300,36300,36350,36300,722
20250219,113000,28476253800,36300,36350,36350,36300,559
20250219,112900,28455948750,36300,36350,36350,36300,663
20250219,112800,28431859150,36300,36350,36350,36300,1100
20250219,112700,28391882800,36350,36300,36350,36300,520
20250219,112600,28372987400,36300,36300,36350,36300,680
20250219,112500,28348289650,36350,36350,36350,36300,3612
20250219,112400,28217120700,36350,36350,36350,36300,947
20250219,112300,28182719900,36350,36350,36350,36300,1550
20250219,112200,28126386150,36300,36350,36350,36300,3894
20250219,112100,27984848650,36350,36350,36350,36300,802
20250219,112000,27955706650,36300,36350,36400,36300,2293
20250219,111900,27872404150,36300,36300,36400,36300,1532
20250219,111800,27816763150,36300,36350,36350,36300,937
20250219,111700,27782720600,36350,36350,36350,36300,1001
20250219,111600,27746352850,36300,36300,36350,36300,1223
20250219,111500,27701946250,36300,36350,36350,36250,3488
20250219,111400,27575324950,36300,36350,36400,36300,3001
20250219,111300,27466229300,36350,36350,36350,36300,1687
20250219,111200,27404927800,36300,36300,36350,36250,1771
20250219,111100,27340620050,36300,36300,36300,36250,1318
20250219,111000,27292793550,36250,36250,36300,36250,2055
20250219,110900,27218220650,36300,36250,36300,36250,857
20250219,110800,27187142550,36250,36300,36300,36250,921
20250219,110700,27153738450,36250,36250,36300,36250,572
20250219,110600,27132985200,36250,36200,36300,36200,1234
20250219,110500,27088264050,36200,36250,36300,36200,6881
20250219,110400,26839127050,36300,36200,36300,36150,6935
20250219,110300,26588060200,36200,36250,36300,36200,2181
20250219,110200,26509004850,36250,36100,36250,36100,9168
20250219,110100,26177508350,36100,36100,36150,36050,4642
20250219,110000,26009908100,36150,36100,36150,36100,920
20250219,105900,25976664400,36150,36100,36150,36100,1340
20250219,105800,25928251600,36100,36100,36150,36100,1216
20250219,105700,25884318200,36150,36150,36150,36100,944
20250219,105600,25850211300,36150,36100,36150,36100,1392
20250219,105500,25799905500,36150,36050,36150,36050,5399
20250219,105400,25605103450,36050,36100,36150,36050,7808
20250219,105300,25323229800,36150,36150,36150,36100,1483
20250219,105200,25269650950,36100,36150,36150,36100,2024
20250219,105100,25196497650,36150,36150,36150,36100,651
20250219,105000,25172971100,36150,36100,36150,36100,3010
20250219,104900,25064205400,36100,36150,36150,36100,2297
20250219,104800,24981199400,36100,36100,36150,36100,3249
20250219,104700,24863825100,36100,36100,36150,36100,1567
20250219,104600,24807225550,36100,36150,36150,36100,2637
20250219,104500,24711992700,36100,36100,36150,36100,5262
20250219,104400,24521992350,36100,36150,36200,36100,5114
20250219,104300,24337157450,36200,36200,36200,36150,1285
20250219,104200,24290699650,36200,36200,36200,36150,3929
20250219,104100,24148650450,36150,36150,36200,36150,1761
20250219,104000,24084934100,36150,36150,36200,36150,1553
20250219,103900,24028771550,36200,36200,36200,36150,715
20250219,103800,24002907500,36200,36150,36200,36100,4068
20250219,103700,23855830200,36150,36150,36200,36150,1104
20250219,103600,23815913400,36150,36150,36200,36150,1934
20250219,103500,23745958700,36200,36200,36200,36100,5932
20250219,103400,23531591050,36200,36200,36250,36150,5687
20250219,103300,23325702650,36250,36200,36250,36100,10458
20250219,103200,22947464450,36150,36250,36250,36150,1215
20250219,103100,22903486550,36250,36250,36250,36100,12973
20250219,103000,22434170800,36200,36300,36300,36200,6201
20250219,102900,22209565650,36250,36350,36350,36250,5283
20250219,102800,22017929900,36300,36350,36350,36250,4775
20250219,102700,21844568850,36300,36400,36400,36300,3531
20250219,102600,21716216150,36400,36400,36400,36350,967
20250219,102500,21681040600,36350,36350,36400,36350,2076
20250219,102400,21605515950,36400,36400,36400,36350,1772
20250219,102300,21541070950,36350,36450,36500,36350,6306
20250219,102200,21311393500,36500,36500,36500,36450,3925
20250219,102100,21168209800,36500,36500,36550,36450,3285
20250219,102000,21048340750,36550,36450,36550,36450,3791
20250219,101900,20909957600,36500,36400,36500,36350,5896
20250219,101800,20695159100,36400,36300,36400,36300,2893
20250219,101700,20589994000,36350,36350,36400,36300,882
20250219,101600,20557946000,36350,36350,36400,36300,5417
20250219,101500,20361231150,36350,36350,36400,36300,5336
20250219,101400,20167320350,36350,36400,36400,36350,3040
20250219,101300,20056790550,36350,36400,36450,36350,3336
20250219,101200,19935357200,36400,36400,36450,36400,2301
20250219,101100,19851543450,36400,36450,36450,36400,1680
20250219,101000,19790369850,36400,36400,36450,36400,1078
20250219,100900,19751092000,36450,36400,36450,36400,2181
20250219,100800,19671617000,36400,36400,36450,36400,2910
20250219,100700,19565638000,36450,36450,36450,36400,1172
20250219,100600,19522921650,36450,36450,36450,36400,1098
20250219,100500,19482939400,36450,36400,36500,36400,5943
20250219,100400,19266348800,36450,36400,36450,36400,2856
20250219,100300,19162311350,36400,36450,36500,36350,6844
20250219,100200,18913105400,36450,36450,36500,36400,7448
20250219,100100,18641835700,36450,36550,36600,36450,8872
20250219,100000,18317773450,36550,36500,36550,36500,1190
20250219,095900,18274305400,36500,36550,36550,36500,3804
20250219,095800,18135389250,36500,36550,36600,36500,5658
20250219,095700,17928656500,36600,36650,36650,36550,3396
20250219,095600,17804333550,36650,36650,36700,36600,2953
20250219,095500,17696157200,36650,36750,36750,36600,5459
20250219,095400,17495993250,36750,36800,36850,36750,4549
20250219,095300,17328733900,36800,36800,36850,36750,3111
20250219,095200,17214254550,36800,36850,36850,36800,708
20250219,095100,17188195000,36850,36800,36850,36800,834
20250219,095000,17157502950,36800,36800,36850,36800,2310
20250219,094900,17072466900,36800,36850,36900,36750,2099
20250219,094800,16995184000,36850,36800,36850,36800,1943
20250219,094700,16923619500,36800,36800,36850,36750,576
20250219,094600,16902420550,36800,36700,36800,36700,1713
20250219,094500,16839477550,36750,36900,36900,36750,4886
20250219,094400,16659592450,36900,36850,36900,36800,1861
20250219,094300,16591016450,36800,36800,36800,36750,2433
20250219,094200,16501494200,36800,36850,36850,36700,5676
20250219,094100,16292698750,36850,36850,36850,36750,2531
20250219,094000,16199498900,36800,36800,36850,36750,3809
20250219,093900,16059318850,36800,36800,36850,36750,2624
20250219,093800,15962782750,36800,36800,36850,36750,4978
20250219,093700,15779677650,36800,36650,36800,36650,2067
20250219,093600,15703744250,36650,36700,36750,36650,5887
20250219,093500,15487664750,36700,36650,36750,36600,3188
20250219,093400,15370753500,36650,36550,36700,36500,6727
20250219,093300,15124577400,36550,36400,36550,36400,4693
20250219,093200,14953374900,36400,36200,36450,36200,6620
20250219,093100,14713002550,36200,36100,36300,36050,14045
20250219,093000,14204715100,36050,36150,36250,36050,14754
20250219,092900,13671488900,36200,36300,36350,36150,9816
20250219,092800,13315868850,36250,36400,36450,36150,36136
20250219,092700,12004877650,36350,36550,36550,36350,11079
20250219,092600,11601142950,36550,36550,36700,36500,33954
20250219,092500,10360191100,36500,36500,36550,36450,13516
20250219,092400,9866780700,36550,36800,36800,36500,25417
20250219,092300,8935345500,36800,36900,36900,36800,5141
20250219,092200,8745992500,36900,36850,36950,36850,2322
20250219,092100,8660272850,36850,36800,36900,36800,1990
20250219,092000,8586927050,36900,36800,36900,36700,1658
20250219,091900,8525909150,36750,36800,36800,36700,2653
20250219,091800,8428332600,36850,36900,36950,36700,12049
20250219,091700,7985684250,36850,36800,36950,36750,3989
20250219,091600,7838847400,36850,36750,36850,36700,5333
20250219,091500,7642767500,36750,36700,36750,36700,2511
20250219,091400,7550607000,36700,36700,36750,36650,5362
20250219,091300,7353810450,36700,36650,36750,36600,13754
20250219,091200,6849590750,36650,36700,36750,36650,10787
20250219,091100,6453748800,36750,36800,36850,36750,6888
20250219,091000,6200511450,36800,36750,36850,36700,16133
20250219,090900,5607217300,36800,36850,36900,36750,6948
20250219,090800,5351466050,36850,36850,36950,36800,3810
20250219,090700,5210985650,36850,36800,36900,36750,6635
20250219,090600,4966756650,36800,36900,36900,36750,12597
20250219,090500,4502811350,36850,36900,36950,36850,7566
20250219,090400,4223847650,36900,37100,37100,36850,22265
20250219,090300,3400791750,37150,37100,37200,37050,5525
20250219,090200,3195652800,37100,37050,37200,37000,9466
20250219,090100,2844336850,37050,36950,37150,36800,14979
20250219,090000,2290841400,36900,37400,37400,36850,61560