KissMeData/003090/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183900,918675750,20750,20750,20750,20750,2580
20250219,183800,918675750,20750,20750,20750,20750,0
20250219,183700,918675750,20750,20750,20750,20750,0
20250219,183600,918675750,20750,20750,20750,20750,0
20250219,183500,918675750,20750,20750,20750,20750,0
20250219,183400,918675750,20750,20750,20750,20750,0
20250219,183300,918675750,20750,20750,20750,20750,0
20250219,183200,918675750,20750,20750,20750,20750,0
20250219,183100,918675750,20750,20750,20750,20750,0
20250219,183000,918675750,20750,20750,20750,20750,0
20250219,182900,918675750,20750,20750,20750,20750,0
20250219,182800,918675750,20750,20750,20750,20750,0
20250219,182700,918675750,20750,20750,20750,20750,0
20250219,182600,918675750,20750,20750,20750,20750,0
20250219,182500,918675750,20750,20750,20750,20750,0
20250219,182400,918675750,20750,20750,20750,20750,0
20250219,182300,918675750,20750,20750,20750,20750,0
20250219,182200,918675750,20750,20750,20750,20750,0
20250219,182100,918675750,20750,20750,20750,20750,0
20250219,182000,918675750,20750,20750,20750,20750,0
20250219,181900,918675750,20750,20750,20750,20750,0
20250219,181800,918675750,20750,20750,20750,20750,0
20250219,181700,918675750,20750,20750,20750,20750,0
20250219,181600,918675750,20750,20750,20750,20750,0
20250219,181500,918675750,20750,20750,20750,20750,0
20250219,181400,918675750,20750,20750,20750,20750,0
20250219,181300,918675750,20750,20750,20750,20750,0
20250219,181200,918675750,20750,20750,20750,20750,0
20250219,181100,918675750,20750,20750,20750,20750,0
20250219,181000,918675750,20750,20750,20750,20750,0
20250219,180900,918675750,20750,20750,20750,20750,2580
20250219,180800,918675750,20750,20750,20750,20750,0
20250219,180700,918675750,20750,20750,20750,20750,0
20250219,180600,918675750,20750,20750,20750,20750,0
20250219,180500,918675750,20750,20750,20750,20750,0
20250219,180400,918675750,20750,20750,20750,20750,0
20250219,180300,918675750,20750,20750,20750,20750,0
20250219,180200,918675750,20750,20750,20750,20750,0
20250219,180100,918675750,20750,20750,20750,20750,0
20250219,180000,918675750,20750,20750,20750,20750,0
20250219,175900,918675750,20750,20750,20750,20750,0
20250219,175800,918675750,20750,20750,20750,20750,0
20250219,175700,918675750,20750,20750,20750,20750,0
20250219,175600,918675750,20750,20750,20750,20750,0
20250219,175500,918675750,20750,20750,20750,20750,0
20250219,175400,918675750,20750,20750,20750,20750,0
20250219,175300,918675750,20750,20750,20750,20750,0
20250219,175200,918675750,20750,20750,20750,20750,0
20250219,175100,918675750,20750,20750,20750,20750,0
20250219,175000,918675750,20750,20750,20750,20750,0
20250219,174900,918675750,20750,20750,20750,20750,0
20250219,174800,918675750,20750,20750,20750,20750,0
20250219,174700,918675750,20750,20750,20750,20750,0
20250219,174600,918675750,20750,20750,20750,20750,0
20250219,174500,918675750,20750,20750,20750,20750,0
20250219,174400,918675750,20750,20750,20750,20750,0
20250219,174300,918675750,20750,20750,20750,20750,0
20250219,174200,918675750,20750,20750,20750,20750,0
20250219,174100,918675750,20750,20750,20750,20750,0
20250219,174000,918675750,20750,20750,20750,20750,0
20250219,173900,918675750,20750,20750,20750,20750,2580
20250219,173800,918675750,20750,20750,20750,20750,0
20250219,173700,918675750,20750,20750,20750,20750,0
20250219,173600,918675750,20750,20750,20750,20750,0
20250219,173500,918675750,20750,20750,20750,20750,0
20250219,173400,918675750,20750,20750,20750,20750,0
20250219,173300,918675750,20750,20750,20750,20750,0
20250219,173200,918675750,20750,20750,20750,20750,0
20250219,173100,918675750,20750,20750,20750,20750,0
20250219,173000,918675750,20750,20750,20750,20750,0
20250219,172900,918675750,20750,20750,20750,20750,0
20250219,172800,918675750,20750,20750,20750,20750,0
20250219,172700,918675750,20750,20750,20750,20750,0
20250219,172600,918675750,20750,20750,20750,20750,0
20250219,172500,918675750,20750,20750,20750,20750,0
20250219,172400,918675750,20750,20750,20750,20750,0
20250219,172300,918675750,20750,20750,20750,20750,0
20250219,172200,918675750,20750,20750,20750,20750,0
20250219,172100,918675750,20750,20750,20750,20750,0
20250219,172000,918675750,20750,20750,20750,20750,0
20250219,171900,918675750,20750,20750,20750,20750,0
20250219,171800,918675750,20750,20750,20750,20750,0
20250219,171700,918675750,20750,20750,20750,20750,0
20250219,171600,918675750,20750,20750,20750,20750,0
20250219,171500,918675750,20750,20750,20750,20750,0
20250219,171400,918675750,20750,20750,20750,20750,0
20250219,171300,918675750,20750,20750,20750,20750,0
20250219,171200,918675750,20750,20750,20750,20750,0
20250219,171100,918675750,20750,20750,20750,20750,0
20250219,171000,918675750,20750,20750,20750,20750,0
20250219,170900,918675750,20750,20750,20750,20750,2580
20250219,170800,918675750,20750,20750,20750,20750,0
20250219,170700,918675750,20750,20750,20750,20750,0
20250219,170600,918675750,20750,20750,20750,20750,0
20250219,170500,918675750,20750,20750,20750,20750,0
20250219,170400,918675750,20750,20750,20750,20750,0
20250219,170300,918675750,20750,20750,20750,20750,0
20250219,170200,918675750,20750,20750,20750,20750,0
20250219,170100,918675750,20750,20750,20750,20750,0
20250219,170000,918675750,20750,20750,20750,20750,0
20250219,165900,918675750,20750,20750,20750,20750,0
20250219,165800,918675750,20750,20750,20750,20750,0
20250219,165700,918675750,20750,20750,20750,20750,0
20250219,165600,918675750,20750,20750,20750,20750,0
20250219,165500,918675750,20750,20750,20750,20750,0
20250219,165400,918675750,20750,20750,20750,20750,0
20250219,165300,918675750,20750,20750,20750,20750,0
20250219,165200,918675750,20750,20750,20750,20750,0
20250219,165100,918675750,20750,20750,20750,20750,0
20250219,165000,918675750,20750,20750,20750,20750,0
20250219,164900,918675750,20750,20750,20750,20750,0
20250219,164800,918675750,20750,20750,20750,20750,0
20250219,164700,918675750,20750,20750,20750,20750,0
20250219,164600,918675750,20750,20750,20750,20750,0
20250219,164500,918675750,20750,20750,20750,20750,0
20250219,164400,918675750,20750,20750,20750,20750,0
20250219,164300,918675750,20750,20750,20750,20750,0
20250219,164200,918675750,20750,20750,20750,20750,0
20250219,164100,918675750,20750,20750,20750,20750,0
20250219,164000,918675750,20750,20750,20750,20750,0
20250219,163900,918675750,20750,20750,20750,20750,2580
20250219,163800,918675750,20750,20750,20750,20750,0
20250219,163700,918675750,20750,20750,20750,20750,0
20250219,163600,918675750,20750,20750,20750,20750,0
20250219,163500,918675750,20750,20750,20750,20750,0
20250219,163400,918675750,20750,20750,20750,20750,0
20250219,163300,918675750,20750,20750,20750,20750,0
20250219,163200,918675750,20750,20750,20750,20750,0
20250219,163100,918675750,20750,20750,20750,20750,0
20250219,163000,918675750,20750,20750,20750,20750,0
20250219,162900,918675750,20750,20750,20750,20750,0
20250219,162800,918675750,20750,20750,20750,20750,0
20250219,162700,918675750,20750,20750,20750,20750,0
20250219,162600,918675750,20750,20750,20750,20750,0
20250219,162500,918675750,20750,20750,20750,20750,0
20250219,162400,918675750,20750,20750,20750,20750,0
20250219,162300,918675750,20750,20750,20750,20750,0
20250219,162200,918675750,20750,20750,20750,20750,0
20250219,162100,918675750,20750,20750,20750,20750,0
20250219,162000,918675750,20750,20750,20750,20750,0
20250219,161900,918675750,20750,20750,20750,20750,0
20250219,161800,918675750,20750,20750,20750,20750,0
20250219,161700,918675750,20750,20750,20750,20750,0
20250219,161600,918675750,20750,20750,20750,20750,0
20250219,161500,918675750,20750,20750,20750,20750,0
20250219,161400,918675750,20750,20750,20750,20750,0
20250219,161300,918675750,20750,20750,20750,20750,0
20250219,161200,918675750,20750,20750,20750,20750,0
20250219,161100,918675750,20750,20750,20750,20750,0
20250219,161000,918675750,20750,20750,20750,20750,0
20250219,160900,918675750,20750,20750,20750,20750,2580
20250219,160800,918675750,20750,20750,20750,20750,0
20250219,160700,918675750,20750,20750,20750,20750,0
20250219,160600,918675750,20750,20750,20750,20750,0
20250219,160500,918675750,20750,20750,20750,20750,0
20250219,160400,918675750,20750,20750,20750,20750,0
20250219,160300,918675750,20750,20750,20750,20750,0
20250219,160200,918675750,20750,20750,20750,20750,0
20250219,160100,918675750,20750,20750,20750,20750,0
20250219,160000,918675750,20750,20750,20750,20750,0
20250219,155900,918675750,20750,20750,20750,20750,0
20250219,155800,918675750,20750,20750,20750,20750,0
20250219,155700,918675750,20750,20750,20750,20750,0
20250219,155600,918675750,20750,20750,20750,20750,0
20250219,155500,918675750,20750,20750,20750,20750,0
20250219,155400,918675750,20750,20750,20750,20750,0
20250219,155300,918675750,20750,20750,20750,20750,0
20250219,155200,918675750,20750,20750,20750,20750,0
20250219,155100,918675750,20750,20750,20750,20750,0
20250219,155000,918675750,20750,20750,20750,20750,0
20250219,154900,918675750,20750,20750,20750,20750,0
20250219,154800,918675750,20750,20750,20750,20750,0
20250219,154700,918675750,20750,20750,20750,20750,0
20250219,154600,918675750,20750,20750,20750,20750,0
20250219,154500,918675750,20750,20750,20750,20750,0
20250219,154400,918675750,20750,20750,20750,20750,0
20250219,154300,918675750,20750,20750,20750,20750,0
20250219,154200,918675750,20750,20750,20750,20750,0
20250219,154100,918675750,20750,20750,20750,20750,0
20250219,154000,918675750,20750,20750,20750,20750,0
20250219,153900,918675750,20750,20750,20750,20750,2580
20250219,153800,918675750,20750,20750,20750,20750,0
20250219,153700,918675750,20750,20750,20750,20750,0
20250219,153600,918675750,20750,20750,20750,20750,0
20250219,153500,918675750,20750,20750,20750,20750,0
20250219,153400,918675750,20750,20750,20750,20750,0
20250219,153300,918675750,20750,20750,20750,20750,0
20250219,153200,918675750,20750,20750,20750,20750,0
20250219,153100,918675750,20750,20750,20750,20750,0
20250219,153000,918675750,20750,20750,20750,20750,2580
20250219,152900,865140750,20800,20800,20800,20800,0
20250219,152800,865140750,20800,20800,20800,20800,0
20250219,152700,865140750,20800,20800,20800,20800,0
20250219,152600,865140750,20800,20800,20800,20800,0
20250219,152500,865140750,20800,20800,20800,20800,0
20250219,152400,865140750,20800,20800,20800,20800,0
20250219,152300,865140750,20800,20800,20800,20800,0
20250219,152200,865140750,20800,20800,20800,20800,0
20250219,152100,865140750,20800,20800,20800,20800,0
20250219,152000,865140750,20800,20800,20800,20800,0
20250219,151900,865140750,20800,20900,20900,20800,69
20250219,151800,863705250,20900,20900,20900,20800,74
20250219,151700,862165150,20850,20900,20950,20850,84
20250219,151600,860409950,20900,20900,20950,20900,20
20250219,151500,859991200,20950,20900,20950,20900,31
20250219,151400,859342200,20900,20900,20950,20900,40
20250219,151300,858504850,20900,20900,20950,20900,15
20250219,151200,858191200,20900,20900,20950,20900,55
20250219,151100,857041000,20950,20900,20950,20900,50
20250219,151000,855994200,20950,20900,20950,20900,22
20250219,150900,855533950,20900,20900,20950,20900,21
20250219,150800,855094600,20900,20900,20950,20900,18
20250219,150700,854718250,20900,20900,20950,20900,16
20250219,150600,854383700,20900,20900,20950,20900,44
20250219,150500,853462450,20900,20900,20950,20900,18
20250219,150400,853086100,20900,20900,20950,20900,16
20250219,150300,852751550,20900,20900,20950,20900,14
20250219,150200,852458800,20950,20900,20950,20900,57
20250219,150100,851267400,20950,20950,20950,20850,40
20250219,150000,850431500,20850,20850,20900,20850,28
20250219,145900,849847150,20850,20850,20900,20850,348
20250219,145800,842590950,20850,20850,20900,20850,185
20250219,145700,838733550,20850,20850,20900,20850,18
20250219,145600,838357900,20850,20850,20900,20850,57
20250219,145500,837169300,20850,20900,20950,20850,52
20250219,145400,836083050,20900,20900,20950,20850,56
20250219,145300,834912750,20900,20900,20950,20900,26
20250219,145200,834369200,20900,20900,20950,20850,79
20250219,145100,832718400,20850,20850,20950,20850,32
20250219,145000,832049950,20850,20850,20900,20850,24
20250219,144900,831549000,20850,20850,20900,20850,42
20250219,144800,830671650,20850,20800,20900,20800,24
20250219,144700,830171150,20850,20850,20850,20800,40
20250219,144600,829337800,20850,20800,20850,20800,296
20250219,144500,823166800,20800,20950,20950,20800,941
20250219,144400,803511900,20900,20900,20950,20900,239
20250219,144300,798516650,20900,20900,20950,20900,29
20250219,144200,797910400,20900,20950,20950,20900,222
20250219,144100,793260100,20900,20900,20950,20900,19
20250219,144000,792862700,20900,20900,20950,20900,15
20250219,143900,792549050,20900,20900,20950,20900,13
20250219,143800,792276950,20900,20900,20950,20900,19
20250219,143700,791879200,20950,20900,20950,20900,13
20250219,143600,791607150,20950,20900,20950,20900,6
20250219,143500,791481650,20950,20900,20950,20900,12
20250219,143400,791230500,20950,20900,20950,20900,9
20250219,143300,791042200,20950,20950,20950,20900,9
20250219,143200,790853800,20900,20900,20950,20900,12
20250219,143100,790602800,20900,20900,20950,20900,11
20250219,143000,790372600,20900,20900,20950,20900,11
20250219,142900,790142350,20900,20950,20950,20900,8
20250219,142800,789975000,20950,20900,20950,20900,13
20250219,142700,789702850,20950,20950,20950,20950,5
20250219,142600,789598100,20900,20900,20950,20900,8
20250219,142500,789430750,20900,20900,20950,20900,8
20250219,142400,789263450,20950,20950,20950,20950,4
20250219,142300,789179650,20900,20950,20950,20900,6
20250219,142200,789054100,20900,20900,20950,20900,8
20250219,142100,788886750,20950,20950,20950,20950,3
20250219,142000,788823900,20950,20900,20950,20900,8
20250219,141900,788656550,20950,20950,20950,20900,10
20250219,141800,788447300,20900,20950,20950,20900,243
20250219,141700,783368450,20900,20950,20950,20900,7
20250219,141600,783222000,20900,20950,20950,20900,6
20250219,141500,783096450,20900,20900,20950,20900,11
20250219,141400,782866400,20900,20950,20950,20900,5
20250219,141300,782761800,20950,20900,20950,20900,47
20250219,141200,781779350,20950,20900,20950,20900,6
20250219,141100,781653800,20900,20950,20950,20900,6
20250219,141000,781528250,20950,20900,20950,20900,6
20250219,140900,781402700,20900,20900,20950,20900,4
20250219,140800,781319000,20900,20950,20950,20900,77
20250219,140700,779706050,20950,20900,20950,20900,407
20250219,140600,771199600,20950,20950,20950,20950,23
20250219,140500,770717750,20900,20950,20950,20900,38
20250219,140400,769923200,20900,20950,20950,20900,55
20250219,140300,768773550,20900,20900,20950,20900,8
20250219,140200,768606150,20900,20900,20950,20900,7
20250219,140100,768459650,20900,20900,20950,20900,108
20250219,140000,766202250,20950,20900,20950,20900,7
20250219,135900,766055750,20900,20900,20950,20900,239
20250219,135800,761060450,20900,20950,20950,20900,306
20250219,135700,754664900,20900,20900,20950,20900,11
20250219,135600,754434800,20950,20950,20950,20950,4
20250219,135500,754351000,20950,20900,20950,20900,7
20250219,135400,754204500,20950,20900,20950,20900,7
20250219,135300,754058000,20950,20950,20950,20950,4
20250219,135200,753974200,20950,20900,20950,20900,6
20250219,135100,753848650,20950,20950,20950,20900,12
20250219,135000,753597400,20900,20950,20950,20900,5
20250219,134900,753492700,20900,20950,20950,20900,13
20250219,134800,753220800,20950,20900,20950,20900,7
20250219,134700,753074300,20950,20950,20950,20950,3
20250219,134600,753011450,20900,20950,20950,20900,7
20250219,134500,752864950,20950,20900,20950,20900,7
20250219,134400,752718450,20950,20950,20950,20950,4
20250219,134300,752634650,20900,20950,20950,20900,7
20250219,134200,752488150,20950,20900,20950,20900,6
20250219,134100,752362600,20950,20950,20950,20950,2
20250219,134000,752320700,20950,20900,20950,20900,4
20250219,133900,752237050,20950,20950,20950,20900,5
20250219,133800,752132450,20900,20950,20950,20900,26
20250219,133700,751589000,20900,20950,20950,20900,7
20250219,133600,751442500,20900,20950,20950,20900,4
20250219,133500,751358850,20950,20950,20950,20950,1
20250219,133400,751337900,20950,21000,21000,20950,74
20250219,133300,749787550,21000,21000,21000,21000,101
20250219,133200,747666550,21000,20950,21050,20950,994
20250219,133100,726806600,20900,20950,20950,20900,4
20250219,133000,726722950,20950,20900,20950,20900,4
20250219,132900,726639300,20950,20950,20950,20950,1
20250219,132800,726618350,20900,20950,20950,20900,5
20250219,132700,726513750,20900,20950,20950,20900,4
20250219,132600,726430100,20950,20900,20950,20900,4
20250219,132500,726346450,20950,20950,20950,20950,1
20250219,132400,726325500,20900,20950,20950,20900,104
20250219,132300,724151850,20950,20900,20950,20900,4
20250219,132200,724068200,20950,20950,20950,20950,1
20250219,132100,724047250,20950,20900,20950,20900,4
20250219,132000,723963600,20900,20900,20950,20900,9
20250219,131900,723775450,20950,20950,20950,20950,2
20250219,131800,723733550,20950,20900,20950,20900,34
20250219,131700,723022900,20900,20950,20950,20900,4
20250219,131600,722939250,20900,20900,20900,20900,0
20250219,131500,722939250,20900,20900,20950,20900,6
20250219,131400,722813800,20950,20900,20950,20900,40
20250219,131300,721975950,20950,20950,20950,20950,1
20250219,131200,721955000,20900,20950,20950,20900,18
20250219,131100,721578750,20900,20900,20900,20900,47
20250219,131000,720596450,20950,20950,20950,20950,1
20250219,130900,720575500,20900,20950,20950,20900,4
20250219,130800,720491850,20900,20900,20900,20900,3
20250219,130700,720429150,20900,20900,20900,20900,39
20250219,130600,719614050,20900,20850,20900,20850,167
20250219,130500,716126900,20850,20850,20850,20850,3
20250219,130400,716064350,20900,20900,20900,20900,92
20250219,130300,714141550,20900,20900,20900,20900,3
20250219,130200,714078850,20900,20900,20900,20900,3
20250219,130100,714016150,20900,20900,20900,20900,67
20250219,130000,712615850,20900,20900,20900,20900,78
20250219,125900,710985650,20900,20900,20900,20900,7
20250219,125800,710839350,20850,20900,20900,20850,312
20250219,125700,704318650,20900,20900,20900,20900,4
20250219,125600,704235050,20900,20900,20900,20900,6
20250219,125500,704109650,20900,20900,20900,20900,803
20250219,125400,687326950,20900,20900,20900,20900,7
20250219,125300,687180650,20900,20900,20900,20900,3
20250219,125200,687117950,20950,20900,20950,20900,52
20250219,125100,686028650,20900,20900,20900,20900,3
20250219,125000,685965950,20900,20900,20900,20900,6
20250219,124900,685840550,20900,20900,20900,20900,4
20250219,124800,685756950,20900,20900,20900,20900,3
20250219,124700,685694250,20900,20900,20900,20900,3
20250219,124600,685631550,20900,20900,20900,20900,6
20250219,124500,685506150,20900,20900,20900,20900,0
20250219,124400,685506150,20900,20900,20900,20900,6
20250219,124300,685380750,20900,20900,20900,20900,3
20250219,124200,685318050,20900,20900,20900,20900,3
20250219,124100,685255350,20900,20900,20900,20900,3
20250219,124000,685192650,20900,20900,20900,20900,6
20250219,123900,685067250,20900,20900,20900,20900,0
20250219,123800,685067250,20900,20950,20950,20900,62
20250219,123700,683769650,20900,20900,20900,20900,3
20250219,123600,683706950,20900,20900,20900,20900,4
20250219,123500,683623350,20900,20900,20900,20900,3
20250219,123400,683560650,20900,20900,20900,20900,6
20250219,123300,683435250,20900,20900,20900,20900,3
20250219,123200,683372550,20900,20900,20900,20900,57
20250219,123100,682181250,20850,20900,20900,20850,32
20250219,123000,681512600,20900,20900,20900,20900,1
20250219,122900,681491700,20900,20900,20900,20900,206
20250219,122800,677186300,20900,20900,20900,20900,3
20250219,122700,677123600,20900,20900,20900,20900,2
20250219,122600,677081800,20900,20900,20900,20900,1278
20250219,122500,650371600,20850,20850,20850,20850,206
20250219,122400,646076500,20850,20850,20850,20850,400
20250219,122300,637736500,20850,20850,20850,20850,8
20250219,122200,637569700,20850,20850,20850,20850,262
20250219,122100,632107000,20850,20850,20850,20850,3
20250219,122000,632044450,20850,20850,20850,20850,3
20250219,121900,631981900,20850,20850,20850,20850,6
20250219,121800,631856800,20850,20850,20850,20850,0
20250219,121700,631856800,20850,20900,20900,20850,14
20250219,121600,631564500,20850,20850,20850,20800,273
20250219,121500,625874050,20850,20900,20900,20850,129
20250219,121400,623178050,20850,20850,20850,20850,3
20250219,121300,623115500,20900,20850,20900,20850,10
20250219,121200,622906800,20850,20850,20850,20850,3
20250219,121100,622844250,20850,20850,20850,20850,3
20250219,121000,622781700,20850,20850,20850,20850,13
20250219,120900,622510650,20800,20850,20850,20800,6
20250219,120800,622385700,20850,20850,20850,20850,0
20250219,120700,622385700,20850,20850,20850,20750,203
20250219,120600,618158900,20850,20850,20850,20850,7
20250219,120500,618012950,20850,20850,20850,20850,205
20250219,120400,613738700,20850,20850,20850,20800,352
20250219,120300,606399700,20800,20800,20800,20800,4
20250219,120200,606316500,20800,20800,20800,20800,2
20250219,120100,606274900,20800,20800,20850,20800,13
20250219,120000,606004450,20700,20750,20750,20700,14
20250219,115900,605714100,20750,20750,20850,20750,268
20250219,115800,600142000,20750,20700,20800,20700,114
20250219,115700,597776100,20700,20750,20750,20700,178
20250219,115600,594090400,20750,20750,20750,20750,4
20250219,115500,594007400,20750,20700,20750,20700,132
20250219,115400,591274400,20750,20750,20750,20750,50
20250219,115300,590236900,20700,20750,20750,20700,43
20250219,115200,589345000,20700,20750,20750,20700,137
20250219,115100,586503050,20750,20750,20750,20750,18
20250219,115000,586129550,20750,20750,20800,20750,6
20250219,114900,586005000,20750,20750,20750,20750,165
20250219,114800,582581250,20750,20750,20750,20700,18
20250219,114700,582207850,20750,20750,20750,20750,170
20250219,114600,578680350,20750,20700,20750,20700,88
20250219,114500,576854950,20750,20700,20750,20700,15
20250219,114400,576544400,20700,20700,20700,20700,157
20250219,114300,573294500,20700,20700,20700,20700,38
20250219,114200,572507900,20700,20700,20750,20700,179
20250219,114100,568802100,20700,20700,20750,20700,1302
20250219,114000,541850650,20700,20750,20750,20700,116
20250219,113900,539444750,20700,20700,20750,20700,89
20250219,113800,537598800,20750,20700,20750,20700,18
20250219,113700,537225800,20700,20750,20750,20700,96
20250219,113600,535234250,20750,20700,20800,20700,38
20250219,113500,534445600,20800,20750,20800,20700,72
20250219,113400,532951750,20700,20750,20800,20700,216
20250219,113300,528476600,20700,20700,20750,20700,38
20250219,113200,527688800,20700,20800,20800,20700,249
20250219,113100,522526850,20700,20750,20750,20700,271
20250219,113000,516915250,20700,20700,20700,20700,765
20250219,112900,501079750,20700,20750,20750,20700,125
20250219,112800,498486300,20750,20750,20750,20750,9
20250219,112700,498299550,20750,20750,20800,20750,173
20250219,112600,494709400,20850,20800,20850,20750,68
20250219,112500,493295600,20700,20800,20800,20700,25
20250219,112400,492777200,20700,20750,20750,20700,424
20250219,112300,483987700,20750,20750,20800,20750,91
20250219,112200,482095600,20750,20800,20800,20750,79
20250219,112100,480452850,20800,20800,20850,20800,23
20250219,112000,479974400,20800,20750,20850,20750,285
20250219,111900,474045100,20750,20750,20750,20750,164
20250219,111800,470642100,20750,20700,20750,20700,18
20250219,111700,470269050,20700,20750,20750,20700,157
20250219,111600,467011450,20750,20750,20750,20750,11
20250219,111500,466783200,20750,20750,20750,20750,16
20250219,111400,466451200,20750,20750,20750,20750,159
20250219,111300,463151950,20750,20800,20800,20750,14
20250219,111200,462861250,20750,20850,20850,20750,137
20250219,111100,460006500,20900,20800,20900,20800,133
20250219,111000,457233700,20800,20700,20850,20700,167
20250219,110900,453759700,20700,20750,20750,20700,488
20250219,110800,443641250,20750,20700,20750,20700,15
20250219,110700,443330200,20700,20750,20800,20700,177
20250219,110600,439658000,20750,20750,20750,20750,23
20250219,110500,439180750,20750,20700,20750,20700,18
20250219,110400,438807350,20700,20750,20750,20700,278
20250219,110300,433047200,20750,20750,20750,20750,15
20250219,110200,432735950,20750,20750,20800,20750,162
20250219,110100,429374400,20750,20700,20750,20700,363
20250219,110000,421842300,20700,20700,20700,20700,13
20250219,105900,421573200,20700,20800,20850,20700,414
20250219,105800,412991850,20800,20800,20800,20800,16
20250219,105700,412659050,20850,20800,20850,20800,164
20250219,105600,409247800,20800,20750,20800,20750,7
20250219,105500,409102250,20700,20700,20800,20700,18
20250219,105400,408729350,20700,20800,20800,20700,184
20250219,105300,404910000,20800,20850,20850,20750,11
20250219,105200,404681500,20750,20800,20800,20750,173
20250219,105100,401083900,20800,20800,20800,20800,15
20250219,105000,400771900,20800,20750,20800,20750,7
20250219,104900,400626350,20750,20800,20800,20750,349
20250219,104800,393380050,20750,20750,20750,20750,11
20250219,104700,393151800,20750,20750,20800,20750,159
20250219,104600,389852400,20750,20700,20800,20700,235
20250219,104500,384965150,20700,20700,20700,20700,14
20250219,104400,384675350,20700,20700,20750,20700,161
20250219,104300,381342250,20700,20850,20850,20700,35
20250219,104200,380617450,20650,20700,20750,20650,182
20250219,104100,376850300,20700,20700,20700,20700,8
20250219,104000,376684700,20700,20700,20700,20700,18
20250219,103900,376312100,20700,20750,20750,20700,177
20250219,103800,372647500,20700,20700,20750,20700,21
20250219,103700,372212250,20700,20750,20750,20700,186
20250219,103600,368359050,20750,20750,20850,20750,19
20250219,103500,367964500,20800,20700,20800,20700,149
20250219,103400,364870400,20700,20750,20750,20700,70
20250219,103300,363418300,20800,20700,20800,20700,50
20250219,103200,362379400,20750,20750,20750,20700,168
20250219,103100,358893550,20750,20750,20750,20750,15
20250219,103000,358582300,20750,20750,20750,20750,11
20250219,102900,358354050,20750,20750,20750,20750,166
20250219,102800,354909550,20700,20750,20750,20700,20
20250219,102700,354494600,20700,20750,20750,20700,820
20250219,102600,337520500,20750,20750,20750,20750,150
20250219,102500,334408000,20750,20750,20750,20750,20
20250219,102400,333993000,20750,20750,20800,20750,168
20250219,102300,330506600,20750,20750,20800,20750,194
20250219,102200,326481050,20750,20750,20750,20750,23
20250219,102100,326003800,20750,20750,20750,20750,167
20250219,102000,322538550,20750,20750,20750,20750,6
20250219,101900,322414050,20750,20850,20850,20750,650
20250219,101800,308921450,20800,20800,20800,20750,31
20250219,101700,308277400,20800,20800,20800,20750,9
20250219,101600,308090300,20800,20800,20800,20800,164
20250219,101500,304679100,20800,20800,20800,20800,15
20250219,101400,304367100,20850,20850,20900,20800,25
20250219,101300,303846050,20850,20850,20850,20850,14
20250219,101200,303554150,20850,20850,20900,20800,169
20250219,101100,300030800,20850,20850,20950,20850,37
20250219,101000,299257600,20800,20850,20900,20800,19
20250219,100900,298861800,20900,20900,20950,20850,274
20250219,100800,293142900,20850,20800,20850,20800,11
20250219,100700,292913950,20800,20800,20800,20800,9
20250219,100600,292726750,20800,20850,20850,20800,164
20250219,100500,289314850,20750,20850,20850,20750,598
20250219,100400,276878700,21050,20850,21050,20800,619
20250219,100300,263955150,20850,20850,20850,20850,9
20250219,100200,263767500,20850,20850,20850,20850,13
20250219,100100,263496450,20850,20850,20850,20850,161
20250219,100000,260139600,20850,20900,20950,20850,24
20250219,095900,259638500,20900,20850,20900,20850,174
20250219,095800,256009500,20900,20800,20900,20800,56
20250219,095700,254841800,20800,20800,20800,20800,14
20250219,095600,254550600,20800,20850,20850,20800,179
20250219,095500,250818600,20850,20850,20850,20850,17
20250219,095400,250464150,20850,20800,20850,20800,429
20250219,095300,241539500,20800,20800,20800,20800,8
20250219,095200,241373100,20800,20800,20800,20800,9
20250219,095100,241185900,20900,20900,20900,20800,355
20250219,095000,233785200,20900,20900,20900,20900,0
20250219,094900,233785200,20900,20900,21000,20900,309
20250219,094800,227317300,21000,20950,21000,20900,79
20250219,094700,225661250,21000,20900,21000,20900,28
20250219,094600,225073450,20900,20950,20950,20900,181
20250219,094500,221281750,20950,20850,21000,20850,1379
20250219,094400,192404450,20850,20850,20900,20850,364
20250219,094300,184814450,20850,20850,20900,20850,33
20250219,094200,184126350,20900,20850,20900,20850,15
20250219,094100,183813550,20850,20800,20850,20800,296
20250219,094000,177642150,20800,20750,20800,20750,14
20250219,093900,177351200,20750,20800,20800,20750,160
20250219,093800,174023350,20800,20800,20800,20800,5
20250219,093700,173919350,20800,20800,20800,20800,12
20250219,093600,173669750,20800,20800,20800,20800,162
20250219,093500,170300150,20800,20850,20850,20800,4
20250219,093400,170216850,20800,20800,20800,20800,160
20250219,093300,166888850,20800,20800,20850,20800,18
20250219,093200,166514150,20750,20750,20750,20750,0
20250219,093100,166514150,20750,20800,20850,20750,173
20250219,093000,162916050,20850,20850,20850,20800,34
20250219,092900,162207250,20850,20750,20850,20750,305
20250219,092800,155858000,20700,20700,20700,20700,3
20250219,092700,155795900,20800,20800,20800,20800,0
20250219,092600,155795900,20800,20750,20800,20700,885
20250219,092500,137448250,20750,20750,20750,20750,1
20250219,092400,137427500,20750,20750,20750,20750,2
20250219,092300,137386000,20750,20750,20750,20750,0
20250219,092200,137386000,20750,20750,20750,20750,3
20250219,092100,137323750,20800,20750,20800,20750,226
20250219,092000,132623300,20750,20750,20750,20750,175
20250219,091900,128992050,20700,20700,20700,20700,0
20250219,091800,128992050,20700,20700,20700,20700,3
20250219,091700,128929950,20700,20750,20750,20650,500
20250219,091600,118588550,20750,20700,20750,20700,153
20250219,091500,115413950,20700,20700,20700,20700,1076
20250219,091400,93140750,20650,20650,20700,20650,221
20250219,091300,88572700,20700,20700,20700,20700,83
20250219,091200,86854600,20700,20750,20750,20700,488
20250219,091100,76752050,20750,20750,20800,20750,86
20250219,091000,74967200,20700,20700,20700,20700,146
20250219,090900,71945000,20700,20700,20700,20700,54
20250219,090800,70827200,20700,20700,20750,20700,136
20250219,090700,68010550,20700,20650,20700,20650,33
20250219,090600,67328450,20650,20700,20700,20650,14
20250219,090500,67038800,20700,20800,20800,20700,1055
20250219,090400,45197450,20750,20750,20850,20750,268
20250219,090300,39624200,20750,20700,20750,20700,21
20250219,090200,39189450,20700,20700,20850,20700,515
20250219,090100,28524600,20700,20700,20700,20700,620
20250219,090000,15690600,20700,20700,20700,20700,711