KissMeData/023530/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190900,13493250200,62100,62100,62100,62100,2166
20250219,190800,13493250200,62100,62100,62100,62100,0
20250219,190700,13493250200,62100,62100,62100,62100,0
20250219,190600,13493250200,62100,62100,62100,62100,0
20250219,190500,13493250200,62100,62100,62100,62100,0
20250219,190400,13493250200,62100,62100,62100,62100,0
20250219,190300,13493250200,62100,62100,62100,62100,0
20250219,190200,13493250200,62100,62100,62100,62100,0
20250219,190100,13493250200,62100,62100,62100,62100,0
20250219,190000,13493250200,62100,62100,62100,62100,0
20250219,185900,13493250200,62100,62100,62100,62100,0
20250219,185800,13493250200,62100,62100,62100,62100,0
20250219,185700,13493250200,62100,62100,62100,62100,0
20250219,185600,13493250200,62100,62100,62100,62100,0
20250219,185500,13493250200,62100,62100,62100,62100,0
20250219,185400,13493250200,62100,62100,62100,62100,0
20250219,185300,13493250200,62100,62100,62100,62100,0
20250219,185200,13493250200,62100,62100,62100,62100,0
20250219,185100,13493250200,62100,62100,62100,62100,0
20250219,185000,13493250200,62100,62100,62100,62100,0
20250219,184900,13493250200,62100,62100,62100,62100,0
20250219,184800,13493250200,62100,62100,62100,62100,0
20250219,184700,13493250200,62100,62100,62100,62100,0
20250219,184600,13493250200,62100,62100,62100,62100,0
20250219,184500,13493250200,62100,62100,62100,62100,0
20250219,184400,13493250200,62100,62100,62100,62100,0
20250219,184300,13493250200,62100,62100,62100,62100,0
20250219,184200,13493250200,62100,62100,62100,62100,0
20250219,184100,13493250200,62100,62100,62100,62100,0
20250219,184000,13493250200,62100,62100,62100,62100,0
20250219,183900,13493250200,62100,62100,62100,62100,2166
20250219,183800,13493250200,62100,62100,62100,62100,0
20250219,183700,13493250200,62100,62100,62100,62100,0
20250219,183600,13493250200,62100,62100,62100,62100,0
20250219,183500,13493250200,62100,62100,62100,62100,0
20250219,183400,13493250200,62100,62100,62100,62100,0
20250219,183300,13493250200,62100,62100,62100,62100,0
20250219,183200,13493250200,62100,62100,62100,62100,0
20250219,183100,13493250200,62100,62100,62100,62100,0
20250219,183000,13493250200,62100,62100,62100,62100,0
20250219,182900,13493250200,62100,62100,62100,62100,0
20250219,182800,13493250200,62100,62100,62100,62100,0
20250219,182700,13493250200,62100,62100,62100,62100,0
20250219,182600,13493250200,62100,62100,62100,62100,0
20250219,182500,13493250200,62100,62100,62100,62100,0
20250219,182400,13493250200,62100,62100,62100,62100,0
20250219,182300,13493250200,62100,62100,62100,62100,0
20250219,182200,13493250200,62100,62100,62100,62100,0
20250219,182100,13493250200,62100,62100,62100,62100,0
20250219,182000,13493250200,62100,62100,62100,62100,0
20250219,181900,13493250200,62100,62100,62100,62100,0
20250219,181800,13493250200,62100,62100,62100,62100,0
20250219,181700,13493250200,62100,62100,62100,62100,0
20250219,181600,13493250200,62100,62100,62100,62100,0
20250219,181500,13493250200,62100,62100,62100,62100,0
20250219,181400,13493250200,62100,62100,62100,62100,0
20250219,181300,13493250200,62100,62100,62100,62100,0
20250219,181200,13493250200,62100,62100,62100,62100,0
20250219,181100,13493250200,62100,62100,62100,62100,0
20250219,181000,13493250200,62100,62100,62100,62100,0
20250219,180900,13493250200,62100,62100,62100,62100,2166
20250219,180800,13493250200,62100,62100,62100,62100,0
20250219,180700,13493250200,62100,62100,62100,62100,0
20250219,180600,13493250200,62100,62100,62100,62100,0
20250219,180500,13493250200,62100,62100,62100,62100,0
20250219,180400,13493250200,62100,62100,62100,62100,0
20250219,180300,13493250200,62100,62100,62100,62100,0
20250219,180200,13493250200,62100,62100,62100,62100,0
20250219,180100,13493250200,62100,62100,62100,62100,0
20250219,180000,13493250200,62100,62100,62100,62100,0
20250219,175900,13493250200,62100,62100,62100,62100,0
20250219,175800,13493250200,62100,62100,62100,62100,0
20250219,175700,13493250200,62100,62100,62100,62100,0
20250219,175600,13493250200,62100,62100,62100,62100,0
20250219,175500,13493250200,62100,62100,62100,62100,0
20250219,175400,13493250200,62100,62100,62100,62100,0
20250219,175300,13493250200,62100,62100,62100,62100,0
20250219,175200,13493250200,62100,62100,62100,62100,0
20250219,175100,13493250200,62100,62100,62100,62100,0
20250219,175000,13493250200,62100,62100,62100,62100,0
20250219,174900,13493250200,62100,62100,62100,62100,0
20250219,174800,13493250200,62100,62100,62100,62100,0
20250219,174700,13493250200,62100,62100,62100,62100,0
20250219,174600,13493250200,62100,62100,62100,62100,0
20250219,174500,13493250200,62100,62100,62100,62100,0
20250219,174400,13493250200,62100,62100,62100,62100,0
20250219,174300,13493250200,62100,62100,62100,62100,0
20250219,174200,13493250200,62100,62100,62100,62100,0
20250219,174100,13493250200,62100,62100,62100,62100,0
20250219,174000,13493250200,62100,62100,62100,62100,0
20250219,173900,13493250200,62100,62100,62100,62100,2166
20250219,173800,13493250200,62100,62100,62100,62100,0
20250219,173700,13493250200,62100,62100,62100,62100,0
20250219,173600,13493250200,62100,62100,62100,62100,0
20250219,173500,13493250200,62100,62100,62100,62100,0
20250219,173400,13493250200,62100,62100,62100,62100,0
20250219,173300,13493250200,62100,62100,62100,62100,0
20250219,173200,13493250200,62100,62100,62100,62100,0
20250219,173100,13493250200,62100,62100,62100,62100,0
20250219,173000,13493250200,62100,62100,62100,62100,0
20250219,172900,13493250200,62100,62100,62100,62100,0
20250219,172800,13493250200,62100,62100,62100,62100,0
20250219,172700,13493250200,62100,62100,62100,62100,0
20250219,172600,13493250200,62100,62100,62100,62100,0
20250219,172500,13493250200,62100,62100,62100,62100,0
20250219,172400,13493250200,62100,62100,62100,62100,0
20250219,172300,13493250200,62100,62100,62100,62100,0
20250219,172200,13493250200,62100,62100,62100,62100,0
20250219,172100,13493250200,62100,62100,62100,62100,0
20250219,172000,13493250200,62100,62100,62100,62100,0
20250219,171900,13493250200,62100,62100,62100,62100,0
20250219,171800,13493250200,62100,62100,62100,62100,0
20250219,171700,13493250200,62100,62100,62100,62100,0
20250219,171600,13493250200,62100,62100,62100,62100,0
20250219,171500,13493250200,62100,62100,62100,62100,0
20250219,171400,13493250200,62100,62100,62100,62100,0
20250219,171300,13493250200,62100,62100,62100,62100,0
20250219,171200,13493250200,62100,62100,62100,62100,0
20250219,171100,13493250200,62100,62100,62100,62100,0
20250219,171000,13493250200,62100,62100,62100,62100,0
20250219,170900,13493250200,62100,62100,62100,62100,2166
20250219,170800,13493250200,62100,62100,62100,62100,0
20250219,170700,13493250200,62100,62100,62100,62100,0
20250219,170600,13493250200,62100,62100,62100,62100,0
20250219,170500,13493250200,62100,62100,62100,62100,0
20250219,170400,13493250200,62100,62100,62100,62100,0
20250219,170300,13493250200,62100,62100,62100,62100,0
20250219,170200,13493250200,62100,62100,62100,62100,0
20250219,170100,13493250200,62100,62100,62100,62100,0
20250219,170000,13493250200,62100,62100,62100,62100,0
20250219,165900,13493250200,62100,62100,62100,62100,0
20250219,165800,13493250200,62100,62100,62100,62100,0
20250219,165700,13493250200,62100,62100,62100,62100,0
20250219,165600,13493250200,62100,62100,62100,62100,0
20250219,165500,13493250200,62100,62100,62100,62100,0
20250219,165400,13493250200,62100,62100,62100,62100,0
20250219,165300,13493250200,62100,62100,62100,62100,0
20250219,165200,13493250200,62100,62100,62100,62100,0
20250219,165100,13493250200,62100,62100,62100,62100,0
20250219,165000,13493250200,62100,62100,62100,62100,0
20250219,164900,13493250200,62100,62100,62100,62100,0
20250219,164800,13493250200,62100,62100,62100,62100,0
20250219,164700,13493250200,62100,62100,62100,62100,0
20250219,164600,13493250200,62100,62100,62100,62100,0
20250219,164500,13493250200,62100,62100,62100,62100,0
20250219,164400,13493250200,62100,62100,62100,62100,0
20250219,164300,13493250200,62100,62100,62100,62100,0
20250219,164200,13493250200,62100,62100,62100,62100,0
20250219,164100,13493250200,62100,62100,62100,62100,0
20250219,164000,13493250200,62100,62100,62100,62100,0
20250219,163900,13493250200,62100,62100,62100,62100,2166
20250219,163800,13493250200,62100,62100,62100,62100,0
20250219,163700,13493250200,62100,62100,62100,62100,0
20250219,163600,13493250200,62100,62100,62100,62100,0
20250219,163500,13493250200,62100,62100,62100,62100,0
20250219,163400,13493250200,62100,62100,62100,62100,0
20250219,163300,13493250200,62100,62100,62100,62100,0
20250219,163200,13493250200,62100,62100,62100,62100,0
20250219,163100,13493250200,62100,62100,62100,62100,0
20250219,163000,13493250200,62100,62100,62100,62100,0
20250219,162900,13493250200,62100,62100,62100,62100,0
20250219,162800,13493250200,62100,62100,62100,62100,0
20250219,162700,13493250200,62100,62100,62100,62100,0
20250219,162600,13493250200,62100,62100,62100,62100,0
20250219,162500,13493250200,62100,62100,62100,62100,0
20250219,162400,13493250200,62100,62100,62100,62100,0
20250219,162300,13493250200,62100,62100,62100,62100,0
20250219,162200,13493250200,62100,62100,62100,62100,0
20250219,162100,13493250200,62100,62100,62100,62100,0
20250219,162000,13493250200,62100,62100,62100,62100,0
20250219,161900,13493250200,62100,62100,62100,62100,0
20250219,161800,13493250200,62100,62100,62100,62100,0
20250219,161700,13493250200,62100,62100,62100,62100,0
20250219,161600,13493250200,62100,62100,62100,62100,0
20250219,161500,13493250200,62100,62100,62100,62100,0
20250219,161400,13493250200,62100,62100,62100,62100,0
20250219,161300,13493250200,62100,62100,62100,62100,0
20250219,161200,13493250200,62100,62100,62100,62100,0
20250219,161100,13493250200,62100,62100,62100,62100,0
20250219,161000,13493250200,62100,62100,62100,62100,0
20250219,160900,13493250200,62100,62100,62100,62100,2166
20250219,160800,13493250200,62100,62100,62100,62100,0
20250219,160700,13493250200,62100,62100,62100,62100,0
20250219,160600,13493250200,62100,62100,62100,62100,0
20250219,160500,13493250200,62100,62100,62100,62100,0
20250219,160400,13493250200,62100,62100,62100,62100,0
20250219,160300,13493250200,62100,62100,62100,62100,0
20250219,160200,13493250200,62100,62100,62100,62100,0
20250219,160100,13493250200,62100,62100,62100,62100,0
20250219,160000,13493250200,62100,62100,62100,62100,0
20250219,155900,13493250200,62100,62100,62100,62100,0
20250219,155800,13493250200,62100,62100,62100,62100,0
20250219,155700,13493250200,62100,62100,62100,62100,0
20250219,155600,13493250200,62100,62100,62100,62100,0
20250219,155500,13493250200,62100,62100,62100,62100,0
20250219,155400,13493250200,62100,62100,62100,62100,0
20250219,155300,13493250200,62100,62100,62100,62100,0
20250219,155200,13493250200,62100,62100,62100,62100,0
20250219,155100,13493250200,62100,62100,62100,62100,0
20250219,155000,13493250200,62100,62100,62100,62100,0
20250219,154900,13493250200,62100,62100,62100,62100,0
20250219,154800,13493250200,62100,62100,62100,62100,0
20250219,154700,13493250200,62100,62100,62100,62100,0
20250219,154600,13493250200,62100,62100,62100,62100,0
20250219,154500,13493250200,62100,62100,62100,62100,0
20250219,154400,13493250200,62100,62100,62100,62100,0
20250219,154300,13493250200,62100,62100,62100,62100,0
20250219,154200,13493250200,62100,62100,62100,62100,0
20250219,154100,13493250200,62100,62100,62100,62100,0
20250219,154000,13493250200,62100,62100,62100,62100,0
20250219,153900,13493250200,62100,62100,62100,62100,2166
20250219,153800,13493250200,62100,62100,62100,62100,0
20250219,153700,13493250200,62100,62100,62100,62100,0
20250219,153600,13493250200,62100,62100,62100,62100,0
20250219,153500,13493250200,62100,62100,62100,62100,0
20250219,153400,13493250200,62100,62100,62100,62100,0
20250219,153300,13493250200,62100,62100,62100,62100,0
20250219,153200,13493250200,62100,62100,62100,62100,0
20250219,153100,13493250200,62100,62100,62100,62100,0
20250219,153000,13493250200,62100,62100,62100,62100,2166
20250219,152900,13358741600,62100,62100,62100,62100,0
20250219,152800,13358741600,62100,62100,62100,62100,0
20250219,152700,13358741600,62100,62100,62100,62100,0
20250219,152600,13358741600,62100,62100,62100,62100,0
20250219,152500,13358741600,62100,62100,62100,62100,0
20250219,152400,13358741600,62100,62100,62100,62100,0
20250219,152300,13358741600,62100,62100,62100,62100,0
20250219,152200,13358741600,62100,62100,62100,62100,0
20250219,152100,13358741600,62100,62100,62100,62100,0
20250219,152000,13358741600,62100,62100,62100,62100,0
20250219,151900,13358741600,62100,62100,62200,62100,297
20250219,151800,13340286000,62200,62200,62200,62100,227
20250219,151700,13326184800,62200,62100,62300,62100,225
20250219,151600,13312190800,62200,62200,62200,62100,232
20250219,151500,13297765200,62200,62100,62200,62100,680
20250219,151400,13255528700,62200,62100,62200,62100,925
20250219,151300,13198051600,62000,62100,62100,62000,348
20250219,151200,13176448200,62100,62000,62100,62000,72
20250219,151100,13171980300,62100,62100,62100,62000,462
20250219,151000,13143293800,62000,62100,62100,62000,262
20250219,150900,13127026100,62100,62100,62100,62000,109
20250219,150800,13120262100,62100,62100,62100,62000,88
20250219,150700,13114799300,62000,62000,62100,62000,82
20250219,150600,13109711700,62000,62000,62100,62000,452
20250219,150500,13081654000,62000,62100,62100,61900,109
20250219,150400,13074894800,62000,62100,62100,61900,121
20250219,150300,13067392400,62100,62100,62100,61900,1256
20250219,150200,12989540500,62100,62000,62100,61900,2227
20250219,150100,12851466500,62000,62100,62100,62000,120
20250219,150000,12844019500,62100,62000,62100,62000,180
20250219,145900,12832847900,62100,62000,62100,62000,117
20250219,145800,12825584900,62000,62100,62100,62000,231
20250219,145700,12811242600,62100,62000,62100,62000,144
20250219,145600,12802305000,62000,62100,62100,62000,135
20250219,145500,12793928900,62000,62100,62100,62000,213
20250219,145400,12780707300,62100,62100,62100,62000,53
20250219,145300,12777416400,62100,62000,62200,62000,331
20250219,145200,12756860800,62100,62000,62100,62000,81
20250219,145100,12751831000,62100,62200,62200,62000,227
20250219,145000,12737727700,62000,62200,62200,62000,1285
20250219,144900,12657921400,62100,62100,62200,62100,107
20250219,144800,12651269300,62100,62200,62300,62100,272
20250219,144700,12634351400,62200,62200,62300,62100,100
20250219,144600,12628129700,62300,62200,62300,62100,326
20250219,144500,12607851700,62300,62400,62400,62200,368
20250219,144400,12584942000,62400,62300,62400,62200,258
20250219,144300,12568870300,62200,62400,62400,62200,125
20250219,144200,12561081100,62400,62300,62400,62200,119
20250219,144100,12553671000,62300,62200,62400,62200,154
20250219,144000,12544082700,62200,62300,62400,62200,484
20250219,143900,12513966300,62200,62300,62300,62200,215
20250219,143800,12500578300,62300,62200,62300,62200,147
20250219,143700,12491428100,62300,62300,62300,62200,112
20250219,143600,12484455100,62300,62300,62300,62200,244
20250219,143500,12469266500,62300,62200,62300,62200,97
20250219,143400,12463229800,62200,62200,62200,62100,142
20250219,143300,12454402500,62200,62300,62300,62200,623
20250219,143200,12415641800,62300,62300,62300,62200,85
20250219,143100,12410347100,62300,62300,62300,62200,78
20250219,143000,12405488000,62200,62300,62400,62200,666
20250219,142900,12364028900,62400,62200,62400,62200,145
20250219,142800,12354986000,62300,62200,62300,62200,252
20250219,142700,12339303300,62300,62500,62500,62300,1339
20250219,142600,12255825100,62500,62500,62500,62400,76
20250219,142500,12251076000,62400,62500,62500,62400,97
20250219,142400,12245013800,62500,62500,62500,62400,90
20250219,142300,12239390100,62500,62500,62500,62400,43
20250219,142200,12236703000,62500,62500,62500,62400,126
20250219,142100,12228832700,62500,62500,62500,62400,160
20250219,142000,12218839300,62500,62400,62500,62300,156
20250219,141900,12209107800,62400,62500,62500,62400,189
20250219,141800,12197306700,62500,62500,62500,62400,324
20250219,141700,12177078600,62500,62400,62500,62400,73
20250219,141600,12172517300,62500,62500,62500,62400,107
20250219,141500,12165833300,62500,62500,62500,62400,153
20250219,141400,12156280600,62500,62400,62500,62400,141
20250219,141300,12147471400,62500,62400,62500,62400,149
20250219,141200,12138168200,62300,62500,62500,62300,110
20250219,141100,12131302000,62500,62500,62500,62400,130
20250219,141000,12123181700,62400,62400,62500,62300,159
20250219,140900,12113259900,62400,62300,62400,62300,121
20250219,140800,12105713100,62400,62500,62500,62300,1393
20250219,140700,12018801500,62500,62500,62500,62400,100
20250219,140600,12012552500,62500,62500,62500,62400,177
20250219,140500,12001493400,62500,62500,62500,62400,105
20250219,140400,11994931900,62500,62500,62500,62400,70
20250219,140300,11990557500,62500,62500,62500,62400,145
20250219,140200,11981496600,62500,62500,62500,62400,76
20250219,140100,11976746800,62500,62500,62500,62400,73
20250219,140000,11972185200,62500,62500,62500,62400,140
20250219,135900,11963437700,62500,62400,62500,62300,79
20250219,135800,11958506200,62400,62400,62400,62300,101
20250219,135700,11952204200,62400,62400,62400,62300,92
20250219,135600,11946464300,62400,62400,62400,62300,39
20250219,135500,11944031200,62400,62400,62500,62300,1140
20250219,135400,11872894800,62400,62500,62500,62400,236
20250219,135300,11858163300,62500,62500,62500,62400,63
20250219,135200,11854226400,62500,62600,62600,62400,96
20250219,135100,11848226300,62500,62600,62600,62400,149
20250219,135000,11838911100,62400,62500,62600,62400,703
20250219,134900,11795025200,62500,62500,62500,62400,79
20250219,134800,11790088600,62500,62400,62500,62400,107
20250219,134700,11783402900,62500,62500,62500,62400,143
20250219,134600,11774466500,62400,62400,62500,62400,80
20250219,134500,11769467300,62500,62500,62500,62400,85
20250219,134400,11764157100,62500,62500,62500,62400,129
20250219,134300,11756095600,62500,62500,62500,62400,94
20250219,134200,11750223500,62500,62400,62500,62400,230
20250219,134100,11735854600,62500,62500,62500,62400,203
20250219,134000,11723170700,62500,62300,62500,62300,587
20250219,133900,11686536300,62400,62400,62400,62300,160
20250219,133800,11676558800,62400,62300,62400,62300,141
20250219,133700,11667769000,62400,62400,62400,62300,368
20250219,133600,11644836900,62400,62400,62400,62300,208
20250219,133500,11631865800,62400,62500,62500,62300,966
20250219,133400,11571584400,62500,62400,62500,62400,83
20250219,133300,11566397800,62500,62400,62500,62400,100
20250219,133200,11560148100,62400,62500,62500,62400,89
20250219,133100,11554588500,62500,62400,62500,62400,84
20250219,133000,11549339000,62500,62400,62500,62400,81
20250219,132900,11544277500,62500,62600,62600,62400,248
20250219,132800,11528776500,62600,62600,62600,62500,104
20250219,132700,11522267600,62600,62400,62600,62400,2433
20250219,132600,11370368100,62500,62500,62600,62400,3361
20250219,132500,11160173700,62500,62400,62500,62300,1341
20250219,132400,11076406300,62400,62300,62400,62300,209
20250219,132300,11063365700,62400,62400,62400,62400,170
20250219,132200,11052757700,62400,62400,62400,62300,119
20250219,132100,11045332900,62400,62400,62400,62400,80
20250219,132000,11040340900,62300,62400,62400,62300,78
20250219,131900,11035475000,62400,62500,62500,62400,775
20250219,131800,10987113100,62500,62400,62500,62300,1171
20250219,131700,10914013900,62300,62400,62400,62300,108
20250219,131600,10907277300,62300,62400,62400,62300,43
20250219,131500,10904595000,62400,62400,62400,62300,390
20250219,131400,10880292700,62400,62400,62400,62300,160
20250219,131300,10870309600,62400,62400,62400,62300,87
20250219,131200,10864882300,62400,62400,62400,62300,115
20250219,131100,10857710800,62300,62400,62400,62300,191
20250219,131000,10845794800,62300,62400,62400,62300,92
20250219,130900,10840055200,62400,62500,62500,62300,180
20250219,130800,10828827200,62500,62500,62500,62300,689
20250219,130700,10785829100,62300,62400,62400,62200,1318
20250219,130600,10703623800,62300,62400,62400,62200,558
20250219,130500,10668859800,62400,62400,62400,62200,450
20250219,130400,10640819100,62400,62500,62500,62300,185
20250219,130300,10629273400,62500,62400,62500,62400,1445
20250219,130200,10539095000,62400,62400,62400,62300,631
20250219,130100,10499776300,62400,62400,62400,62300,105
20250219,130000,10493226800,62400,62400,62400,62300,90
20250219,125900,10487615800,62400,62400,62400,62300,129
20250219,125800,10479568200,62400,62400,62400,62300,91
20250219,125700,10473890000,62400,62300,62400,62300,87
20250219,125600,10468463900,62400,62400,62400,62200,486
20250219,125500,10438192900,62400,62400,62400,62300,101
20250219,125400,10431891100,62300,62300,62400,62200,227
20250219,125300,10417746000,62200,62300,62300,62200,207
20250219,125200,10404862000,62200,62300,62300,62200,99
20250219,125100,10398695700,62300,62400,62400,62100,200
20250219,125000,10386249100,62300,62300,62400,62200,304
20250219,124900,10367315100,62300,62300,62300,62200,109
20250219,124800,10360531500,62300,62400,62400,62200,127
20250219,124700,10352622000,62400,62500,62500,62300,116
20250219,124600,10345386800,62400,62500,62500,62200,1479
20250219,124500,10253112300,62500,62500,62500,62400,46
20250219,124400,10250238200,62500,62400,62500,62400,154
20250219,124300,10240616700,62400,62500,62500,62400,1495
20250219,124200,10147323800,62500,62500,62500,62400,130
20250219,124100,10139204000,62500,62500,62500,62400,168
20250219,124000,10128713300,62500,62500,62500,62400,92
20250219,123900,10122963600,62500,62500,62500,62400,75
20250219,123800,10118277000,62500,62500,62500,62400,84
20250219,123700,10113027200,62500,62500,62500,62400,118
20250219,123600,10105653500,62500,62400,62500,62400,149
20250219,123500,10096348800,62500,62400,62500,62300,273
20250219,123400,10079315300,62500,62400,62500,62300,456
20250219,123300,10050861200,62300,62300,62300,62200,204
20250219,123200,10038152200,62300,62400,62400,62200,123
20250219,123100,10030489400,62400,62400,62400,62300,420
20250219,123000,10004316600,62300,62400,62400,62300,393
20250219,122900,9979824300,62300,62400,62400,62300,271
20250219,122800,9962934000,62400,62300,62400,62300,198
20250219,122700,9950589100,62400,62400,62400,62300,63
20250219,122600,9946658800,62400,62400,62400,62300,100
20250219,122500,9940419100,62300,62400,62400,62300,264
20250219,122400,9923946300,62400,62500,62500,62400,529
20250219,122300,9890931700,62500,62500,62500,62400,73
20250219,122200,9886369400,62500,62300,62500,62300,656
20250219,122100,9845429500,62400,62400,62400,62300,103
20250219,122000,9839005600,62400,62400,62500,62300,1814
20250219,121900,9725817400,62400,62500,62600,62400,1330
20250219,121800,9642715600,62500,62400,62500,62400,1157
20250219,121700,9570510000,62500,62500,62500,62400,113
20250219,121600,9563447600,62400,62500,62500,62400,57
20250219,121500,9559886600,62500,62400,62500,62400,600
20250219,121400,9522399500,62400,62400,62500,62400,122
20250219,121300,9514775600,62500,62500,62600,62400,223
20250219,121200,9500837500,62600,62600,62600,62500,171
20250219,121100,9490138500,62600,62600,62600,62500,46
20250219,121000,9487261700,62600,62600,62600,62500,256
20250219,120900,9471251900,62600,62600,62600,62500,166
20250219,120800,9460866900,62600,62600,62600,62500,76
20250219,120700,9456113300,62600,62500,62600,62400,576
20250219,120600,9420111600,62500,62600,62600,62400,665
20250219,120500,9378540200,62600,62600,62600,62500,147
20250219,120400,9369338500,62600,62600,62600,62500,287
20250219,120300,9351372900,62600,62500,62600,62400,780
20250219,120200,9302576800,62500,62500,62500,62400,128
20250219,120100,9294578700,62500,62400,62500,62400,151
20250219,120000,9285147200,62500,62500,62500,62400,58
20250219,115900,9281523300,62500,62500,62500,62400,171
20250219,115800,9270836300,62500,62400,62500,62400,109
20250219,115700,9264026200,62500,62500,62500,62400,529
20250219,115600,9230974100,62400,62500,62500,62400,165
20250219,115500,9220665500,62500,62500,62500,62400,216
20250219,115400,9207171300,62500,62500,62500,62400,88
20250219,115300,9201673500,62500,62400,62500,62400,97
20250219,115200,9195611800,62600,62500,62600,62400,846
20250219,115100,9142745800,62600,62500,62600,62400,447
20250219,115000,9114806100,62500,62400,62500,62400,273
20250219,114900,9097763400,62400,62500,62500,62400,85
20250219,114800,9092452500,62500,62600,62600,62500,512
20250219,114700,9060450800,62600,62300,62600,62300,2585
20250219,114600,8898871800,62400,62400,62400,62300,99
20250219,114500,8892694500,62400,62400,62400,62300,65
20250219,114400,8888639200,62400,62400,62400,62300,117
20250219,114300,8881339000,62400,62400,62500,62300,257
20250219,114200,8865300700,62500,62500,62500,62400,673
20250219,114100,8823261400,62500,62500,62500,62400,206
20250219,114000,8810400000,62400,62500,62500,62400,210
20250219,113900,8797286600,62400,62400,62500,62400,86
20250219,113800,8791912900,62500,62500,62500,62400,120
20250219,113700,8784414100,62500,62400,62500,62400,278
20250219,113600,8767055500,62400,62400,62500,62300,92
20250219,113500,8761310200,62400,62300,62500,62200,2143
20250219,113400,8627573800,62300,62200,62300,62200,93
20250219,113300,8621780100,62300,62300,62300,62200,196
20250219,113200,8609570000,62300,62300,62400,62300,310
20250219,113100,8590252900,62300,62300,62300,62200,341
20250219,113000,8569009500,62300,62300,62300,62200,77
20250219,112900,8564212600,62300,62300,62300,62200,172
20250219,112800,8553501000,62300,62300,62300,62200,85
20250219,112700,8548206900,62200,62300,62400,62200,783
20250219,112600,8499421600,62400,62400,62400,62300,1407
20250219,112500,8411749500,62300,62400,62400,62300,100
20250219,112400,8405511600,62300,62300,62400,62300,663
20250219,112300,8364202100,62300,62400,62400,62300,676
20250219,112200,8322028600,62400,62400,62400,62300,448
20250219,112100,8294078700,62300,62300,62400,62300,443
20250219,112000,8266457300,62400,62400,62400,62300,283
20250219,111900,8248812900,62400,62300,62400,62300,267
20250219,111800,8232159700,62300,62300,62400,62300,674
20250219,111700,8190159600,62400,62100,62500,62000,8087
20250219,111600,7686948700,62100,62000,62100,62000,77
20250219,111500,7682170100,62100,62100,62100,62000,90
20250219,111400,7676583000,62000,62100,62100,62000,1017
20250219,111300,7613517300,62100,62100,62100,62000,77
20250219,111200,7608738600,62100,61900,62100,61900,1404
20250219,111100,7521690600,62000,62000,62000,61900,496
20250219,111000,7490977000,62000,61900,62000,61900,217
20250219,110900,7477538300,61900,62000,62000,61900,193
20250219,110800,7465578200,61900,62000,62000,61900,97
20250219,110700,7459571100,62000,62000,62000,61900,438
20250219,110600,7432440400,62000,62000,62000,61900,362
20250219,110500,7410020200,62000,62000,62000,61900,93
20250219,110400,7404257400,62000,62000,62000,61900,90
20250219,110300,7398678300,62000,62000,62000,61900,102
20250219,110200,7392354900,62000,61900,62000,61800,541
20250219,110100,7358822000,62000,62100,62100,61900,2175
20250219,110000,7224076500,62100,62100,62100,62000,57
20250219,105900,7220537800,62100,61900,62100,61900,2354
20250219,105800,7074685800,61900,61900,61900,61800,200
20250219,105700,7062307600,61900,61800,61900,61800,78
20250219,105600,7057481300,61900,61900,61900,61800,240
20250219,105500,7042629200,61900,61800,61900,61800,77
20250219,105400,7037865900,61800,61900,61900,61800,40
20250219,105300,7035392400,61900,61900,61900,61800,112
20250219,105200,7028467400,61900,61900,61900,61800,109
20250219,105100,7021725000,61900,61900,61900,61800,23
20250219,105000,7020301600,61800,61800,61900,61700,161
20250219,104900,7010352100,61800,61800,61900,61800,15
20250219,104800,7009424100,61900,61700,61900,61700,335
20250219,104700,6988743300,61700,61900,61900,61700,1497
20250219,104600,6896267600,61800,61800,61900,61800,143
20250219,104500,6887423100,61800,61900,61900,61800,153
20250219,104400,6877955500,61900,61800,61900,61800,472
20250219,104300,6848775500,61800,61800,61900,61800,493
20250219,104200,6818307300,61800,61900,61900,61800,104
20250219,104100,6811875000,61900,61900,61900,61800,44
20250219,104000,6809152100,61900,61900,62000,61800,167
20250219,103900,6798813200,61800,61900,61900,61800,338
20250219,103800,6777902300,61900,62000,62000,61800,797
20250219,103700,6728566600,61900,62000,62000,61900,394
20250219,103600,6704172600,61900,62000,62000,61900,494
20250219,103500,6673592100,62000,61900,62000,61900,699
20250219,103400,6630320200,62000,62000,62100,61900,641
20250219,103300,6590580600,62000,62000,62000,61900,94
20250219,103200,6584756500,62000,62100,62100,61900,728
20250219,103100,6539635800,62000,62100,62100,62000,464
20250219,103000,6510833200,62100,62200,62300,62100,1916
20250219,102900,6391751800,62100,62200,62200,62100,341
20250219,102800,6370570500,62100,62200,62200,62100,745
20250219,102700,6324296000,62100,62000,62300,62000,1696
20250219,102600,6218935000,62000,62100,62100,61900,1109
20250219,102500,6150169300,62000,62200,62300,62000,1362
20250219,102400,6065509600,62100,62100,62100,62000,458
20250219,102300,6037070400,62100,62100,62100,62000,811
20250219,102200,5986750100,62100,62000,62300,62000,735
20250219,102100,5941050500,62000,61800,62200,61700,13233
20250219,102000,5121410600,61800,61700,61800,61600,333
20250219,101900,5100857300,61800,61700,61800,61600,2799
20250219,101800,4928091100,61600,61700,61700,61600,316
20250219,101700,4908605400,61700,61700,61700,61600,516
20250219,101600,4876806000,61700,61700,61700,61600,342
20250219,101500,4855712200,61600,61700,61700,61600,587
20250219,101400,4819500600,61700,61700,61700,61600,342
20250219,101300,4798401800,61700,61600,61700,61500,2186
20250219,101200,4663745100,61600,61600,61600,61500,1583
20250219,101100,4566338600,61600,61600,61600,61500,101
20250219,101000,4560117300,61600,61600,61600,61500,186
20250219,100900,4548660300,61600,61500,61600,61400,2236
20250219,100800,4411142500,61500,61400,61500,61400,515
20250219,100700,4379511400,61400,61400,61500,61300,2561
20250219,100600,4222302500,61400,61400,61400,61300,195
20250219,100500,4210329700,61400,61400,61400,61300,162
20250219,100400,4200383000,61400,61400,61400,61300,203
20250219,100300,4187925100,61400,61400,61400,61400,128
20250219,100200,4180065900,61400,61500,61500,61300,684
20250219,100100,4138066500,61500,61500,61500,61400,498
20250219,100000,4107479700,61500,61400,61500,61400,401
20250219,095900,4082848600,61500,61400,61500,61300,756
20250219,095800,4036430400,61300,61400,61400,61300,120
20250219,095700,4029064000,61400,61400,61400,61300,478
20250219,095600,3999717500,61400,61500,61500,61300,320
20250219,095500,3980069900,61500,61500,61500,61400,220
20250219,095400,3966552900,61500,61300,61500,61200,5876
20250219,095300,3605873600,61300,61100,61300,61100,6568
20250219,095200,3204089900,61100,61000,61100,61000,211
20250219,095100,3191204100,61100,61100,61100,61000,173
20250219,095000,3180638800,61100,61000,61100,61000,234
20250219,094900,3166355900,61000,61000,61100,61000,321
20250219,094800,3146772900,61000,61100,61100,61000,121
20250219,094700,3139384400,61100,61000,61100,61000,71
20250219,094600,3135052400,61000,61000,61100,60900,239
20250219,094500,3120477100,61000,61100,61100,61000,263
20250219,094400,3104427300,61100,61100,61100,61000,1124
20250219,094300,3035831100,61100,61100,61100,61000,632
20250219,094200,2997266300,61100,61100,61100,61100,33
20250219,094100,2995250000,61100,61100,61100,61000,597
20250219,094000,2958773800,61100,60900,61100,60900,3466
20250219,093900,2747453400,60800,60900,60900,60800,329
20250219,093800,2727444100,60900,60900,60900,60900,8
20250219,093700,2726956900,60900,60900,60900,60800,181
20250219,093600,2715934800,60900,61000,61000,60900,86
20250219,093500,2710696900,61000,60900,61000,60900,26
20250219,093400,2709112700,61000,61000,61000,60800,667
20250219,093300,2668486300,61000,60900,61000,60800,4045
20250219,093200,2422102900,60800,60900,60900,60800,1712
20250219,093100,2317911900,60900,61000,61000,60900,111
20250219,093000,2311150600,61000,61000,61000,60900,227
20250219,092900,2297313900,61000,61000,61100,60900,864
20250219,092800,2244563300,61100,61100,61200,61000,894
20250219,092700,2189944400,61100,61000,61100,61000,15
20250219,092600,2189028200,61000,61000,61000,60900,391
20250219,092500,2165187400,61000,61000,61000,60900,62
20250219,092400,2161410100,61000,60900,61200,60800,2927
20250219,092300,1982974000,60900,60800,60900,60800,186
20250219,092200,1971664600,60800,60800,60900,60800,1248
20250219,092100,1895718200,60900,60900,60900,60800,127
20250219,092000,1887984400,60900,61000,61000,60900,220
20250219,091900,1874581300,61000,61200,61200,60900,341
20250219,091800,1853769900,61200,61300,61400,61100,1565
20250219,091700,1757802800,61100,60900,61300,60900,3629
20250219,091600,1536168900,60900,60400,61100,60300,13548
20250219,091500,713857000,60300,60200,60400,60200,614
20250219,091400,676834600,60200,59900,60300,59900,4165
20250219,091300,426226100,60000,60000,60000,59900,293
20250219,091200,408670700,60000,60000,60000,59900,69
20250219,091100,404536300,59900,60000,60100,59900,185
20250219,091000,393441500,60000,60000,60000,59800,36
20250219,090900,391281700,59900,60000,60000,59900,42
20250219,090800,388763800,59800,60100,60200,59800,1098
20250219,090700,322753200,59800,60000,60200,59800,780
20250219,090600,275894900,60000,59900,60000,59700,1056
20250219,090500,212646000,59900,60000,60000,59900,10
20250219,090400,212046700,59900,60000,60000,59900,329
20250219,090300,192307000,60000,59800,60000,59800,454
20250219,090200,165086400,59800,59900,59900,59800,30
20250219,090100,163289900,59900,59800,60100,59800,1405
20250219,090000,79036300,59800,59500,59800,59400,683