KissMeData/030520/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,12884251000,24050,24050,24050,24050,11190
20250219,191400,12884251000,24050,24050,24050,24050,0
20250219,191300,12884251000,24050,24050,24050,24050,0
20250219,191200,12884251000,24050,24050,24050,24050,0
20250219,191100,12884251000,24050,24050,24050,24050,0
20250219,191000,12884251000,24050,24050,24050,24050,0
20250219,190900,12884251000,24050,24050,24050,24050,0
20250219,190800,12884251000,24050,24050,24050,24050,0
20250219,190700,12884251000,24050,24050,24050,24050,0
20250219,190600,12884251000,24050,24050,24050,24050,0
20250219,190500,12884251000,24050,24050,24050,24050,0
20250219,190400,12884251000,24050,24050,24050,24050,0
20250219,190300,12884251000,24050,24050,24050,24050,0
20250219,190200,12884251000,24050,24050,24050,24050,0
20250219,190100,12884251000,24050,24050,24050,24050,0
20250219,190000,12884251000,24050,24050,24050,24050,0
20250219,185900,12884251000,24050,24050,24050,24050,0
20250219,185800,12884251000,24050,24050,24050,24050,0
20250219,185700,12884251000,24050,24050,24050,24050,0
20250219,185600,12884251000,24050,24050,24050,24050,0
20250219,185500,12884251000,24050,24050,24050,24050,0
20250219,185400,12884251000,24050,24050,24050,24050,0
20250219,185300,12884251000,24050,24050,24050,24050,0
20250219,185200,12884251000,24050,24050,24050,24050,0
20250219,185100,12884251000,24050,24050,24050,24050,0
20250219,185000,12884251000,24050,24050,24050,24050,0
20250219,184900,12884251000,24050,24050,24050,24050,0
20250219,184800,12884251000,24050,24050,24050,24050,0
20250219,184700,12884251000,24050,24050,24050,24050,0
20250219,184600,12884251000,24050,24050,24050,24050,0
20250219,184500,12884251000,24050,24050,24050,24050,11190
20250219,184400,12884251000,24050,24050,24050,24050,0
20250219,184300,12884251000,24050,24050,24050,24050,0
20250219,184200,12884251000,24050,24050,24050,24050,0
20250219,184100,12884251000,24050,24050,24050,24050,0
20250219,184000,12884251000,24050,24050,24050,24050,0
20250219,183900,12884251000,24050,24050,24050,24050,0
20250219,183800,12884251000,24050,24050,24050,24050,0
20250219,183700,12884251000,24050,24050,24050,24050,0
20250219,183600,12884251000,24050,24050,24050,24050,0
20250219,183500,12884251000,24050,24050,24050,24050,0
20250219,183400,12884251000,24050,24050,24050,24050,0
20250219,183300,12884251000,24050,24050,24050,24050,0
20250219,183200,12884251000,24050,24050,24050,24050,0
20250219,183100,12884251000,24050,24050,24050,24050,0
20250219,183000,12884251000,24050,24050,24050,24050,0
20250219,182900,12884251000,24050,24050,24050,24050,0
20250219,182800,12884251000,24050,24050,24050,24050,0
20250219,182700,12884251000,24050,24050,24050,24050,0
20250219,182600,12884251000,24050,24050,24050,24050,0
20250219,182500,12884251000,24050,24050,24050,24050,0
20250219,182400,12884251000,24050,24050,24050,24050,0
20250219,182300,12884251000,24050,24050,24050,24050,0
20250219,182200,12884251000,24050,24050,24050,24050,0
20250219,182100,12884251000,24050,24050,24050,24050,0
20250219,182000,12884251000,24050,24050,24050,24050,0
20250219,181900,12884251000,24050,24050,24050,24050,0
20250219,181800,12884251000,24050,24050,24050,24050,0
20250219,181700,12884251000,24050,24050,24050,24050,0
20250219,181600,12884251000,24050,24050,24050,24050,0
20250219,181500,12884251000,24050,24050,24050,24050,11190
20250219,181400,12884251000,24050,24050,24050,24050,0
20250219,181300,12884251000,24050,24050,24050,24050,0
20250219,181200,12884251000,24050,24050,24050,24050,0
20250219,181100,12884251000,24050,24050,24050,24050,0
20250219,181000,12884251000,24050,24050,24050,24050,0
20250219,180900,12884251000,24050,24050,24050,24050,0
20250219,180800,12884251000,24050,24050,24050,24050,0
20250219,180700,12884251000,24050,24050,24050,24050,0
20250219,180600,12884251000,24050,24050,24050,24050,0
20250219,180500,12884251000,24050,24050,24050,24050,0
20250219,180400,12884251000,24050,24050,24050,24050,0
20250219,180300,12884251000,24050,24050,24050,24050,0
20250219,180200,12884251000,24050,24050,24050,24050,0
20250219,180100,12884251000,24050,24050,24050,24050,0
20250219,180000,12884251000,24050,24050,24050,24050,0
20250219,175900,12884251000,24050,24050,24050,24050,0
20250219,175800,12884251000,24050,24050,24050,24050,0
20250219,175700,12884251000,24050,24050,24050,24050,0
20250219,175600,12884251000,24050,24050,24050,24050,0
20250219,175500,12884251000,24050,24050,24050,24050,0
20250219,175400,12884251000,24050,24050,24050,24050,0
20250219,175300,12884251000,24050,24050,24050,24050,0
20250219,175200,12884251000,24050,24050,24050,24050,0
20250219,175100,12884251000,24050,24050,24050,24050,0
20250219,175000,12884251000,24050,24050,24050,24050,0
20250219,174900,12884251000,24050,24050,24050,24050,0
20250219,174800,12884251000,24050,24050,24050,24050,0
20250219,174700,12884251000,24050,24050,24050,24050,0
20250219,174600,12884251000,24050,24050,24050,24050,0
20250219,174500,12884251000,24050,24050,24050,24050,11190
20250219,174400,12884251000,24050,24050,24050,24050,0
20250219,174300,12884251000,24050,24050,24050,24050,0
20250219,174200,12884251000,24050,24050,24050,24050,0
20250219,174100,12884251000,24050,24050,24050,24050,0
20250219,174000,12884251000,24050,24050,24050,24050,0
20250219,173900,12884251000,24050,24050,24050,24050,0
20250219,173800,12884251000,24050,24050,24050,24050,0
20250219,173700,12884251000,24050,24050,24050,24050,0
20250219,173600,12884251000,24050,24050,24050,24050,0
20250219,173500,12884251000,24050,24050,24050,24050,0
20250219,173400,12884251000,24050,24050,24050,24050,0
20250219,173300,12884251000,24050,24050,24050,24050,0
20250219,173200,12884251000,24050,24050,24050,24050,0
20250219,173100,12884251000,24050,24050,24050,24050,0
20250219,173000,12884251000,24050,24050,24050,24050,0
20250219,172900,12884251000,24050,24050,24050,24050,0
20250219,172800,12884251000,24050,24050,24050,24050,0
20250219,172700,12884251000,24050,24050,24050,24050,0
20250219,172600,12884251000,24050,24050,24050,24050,0
20250219,172500,12884251000,24050,24050,24050,24050,0
20250219,172400,12884251000,24050,24050,24050,24050,0
20250219,172300,12884251000,24050,24050,24050,24050,0
20250219,172200,12884251000,24050,24050,24050,24050,0
20250219,172100,12884251000,24050,24050,24050,24050,0
20250219,172000,12884251000,24050,24050,24050,24050,0
20250219,171900,12884251000,24050,24050,24050,24050,0
20250219,171800,12884251000,24050,24050,24050,24050,0
20250219,171700,12884251000,24050,24050,24050,24050,0
20250219,171600,12884251000,24050,24050,24050,24050,0
20250219,171500,12884251000,24050,24050,24050,24050,11190
20250219,171400,12884251000,24050,24050,24050,24050,0
20250219,171300,12884251000,24050,24050,24050,24050,0
20250219,171200,12884251000,24050,24050,24050,24050,0
20250219,171100,12884251000,24050,24050,24050,24050,0
20250219,171000,12884251000,24050,24050,24050,24050,0
20250219,170900,12884251000,24050,24050,24050,24050,0
20250219,170800,12884251000,24050,24050,24050,24050,0
20250219,170700,12884251000,24050,24050,24050,24050,0
20250219,170600,12884251000,24050,24050,24050,24050,0
20250219,170500,12884251000,24050,24050,24050,24050,0
20250219,170400,12884251000,24050,24050,24050,24050,0
20250219,170300,12884251000,24050,24050,24050,24050,0
20250219,170200,12884251000,24050,24050,24050,24050,0
20250219,170100,12884251000,24050,24050,24050,24050,0
20250219,170000,12884251000,24050,24050,24050,24050,0
20250219,165900,12884251000,24050,24050,24050,24050,0
20250219,165800,12884251000,24050,24050,24050,24050,0
20250219,165700,12884251000,24050,24050,24050,24050,0
20250219,165600,12884251000,24050,24050,24050,24050,0
20250219,165500,12884251000,24050,24050,24050,24050,0
20250219,165400,12884251000,24050,24050,24050,24050,0
20250219,165300,12884251000,24050,24050,24050,24050,0
20250219,165200,12884251000,24050,24050,24050,24050,0
20250219,165100,12884251000,24050,24050,24050,24050,0
20250219,165000,12884251000,24050,24050,24050,24050,0
20250219,164900,12884251000,24050,24050,24050,24050,0
20250219,164800,12884251000,24050,24050,24050,24050,0
20250219,164700,12884251000,24050,24050,24050,24050,0
20250219,164600,12884251000,24050,24050,24050,24050,0
20250219,164500,12884251000,24050,24050,24050,24050,11190
20250219,164400,12884251000,24050,24050,24050,24050,0
20250219,164300,12884251000,24050,24050,24050,24050,0
20250219,164200,12884251000,24050,24050,24050,24050,0
20250219,164100,12884251000,24050,24050,24050,24050,0
20250219,164000,12884251000,24050,24050,24050,24050,0
20250219,163900,12884251000,24050,24050,24050,24050,0
20250219,163800,12884251000,24050,24050,24050,24050,0
20250219,163700,12884251000,24050,24050,24050,24050,0
20250219,163600,12884251000,24050,24050,24050,24050,0
20250219,163500,12884251000,24050,24050,24050,24050,0
20250219,163400,12884251000,24050,24050,24050,24050,0
20250219,163300,12884251000,24050,24050,24050,24050,0
20250219,163200,12884251000,24050,24050,24050,24050,0
20250219,163100,12884251000,24050,24050,24050,24050,0
20250219,163000,12884251000,24050,24050,24050,24050,0
20250219,162900,12884251000,24050,24050,24050,24050,0
20250219,162800,12884251000,24050,24050,24050,24050,0
20250219,162700,12884251000,24050,24050,24050,24050,0
20250219,162600,12884251000,24050,24050,24050,24050,0
20250219,162500,12884251000,24050,24050,24050,24050,0
20250219,162400,12884251000,24050,24050,24050,24050,0
20250219,162300,12884251000,24050,24050,24050,24050,0
20250219,162200,12884251000,24050,24050,24050,24050,0
20250219,162100,12884251000,24050,24050,24050,24050,0
20250219,162000,12884251000,24050,24050,24050,24050,0
20250219,161900,12884251000,24050,24050,24050,24050,0
20250219,161800,12884251000,24050,24050,24050,24050,0
20250219,161700,12884251000,24050,24050,24050,24050,0
20250219,161600,12884251000,24050,24050,24050,24050,0
20250219,161500,12884251000,24050,24050,24050,24050,11190
20250219,161400,12884251000,24050,24050,24050,24050,0
20250219,161300,12884251000,24050,24050,24050,24050,0
20250219,161200,12884251000,24050,24050,24050,24050,0
20250219,161100,12884251000,24050,24050,24050,24050,0
20250219,161000,12884251000,24050,24050,24050,24050,0
20250219,160900,12884251000,24050,24050,24050,24050,0
20250219,160800,12884251000,24050,24050,24050,24050,0
20250219,160700,12884251000,24050,24050,24050,24050,0
20250219,160600,12884251000,24050,24050,24050,24050,0
20250219,160500,12884251000,24050,24050,24050,24050,0
20250219,160400,12884251000,24050,24050,24050,24050,0
20250219,160300,12884251000,24050,24050,24050,24050,0
20250219,160200,12884251000,24050,24050,24050,24050,0
20250219,160100,12884251000,24050,24050,24050,24050,0
20250219,160000,12884251000,24050,24050,24050,24050,0
20250219,155900,12884251000,24050,24050,24050,24050,0
20250219,155800,12884251000,24050,24050,24050,24050,0
20250219,155700,12884251000,24050,24050,24050,24050,0
20250219,155600,12884251000,24050,24050,24050,24050,0
20250219,155500,12884251000,24050,24050,24050,24050,0
20250219,155400,12884251000,24050,24050,24050,24050,0
20250219,155300,12884251000,24050,24050,24050,24050,0
20250219,155200,12884251000,24050,24050,24050,24050,0
20250219,155100,12884251000,24050,24050,24050,24050,0
20250219,155000,12884251000,24050,24050,24050,24050,0
20250219,154900,12884251000,24050,24050,24050,24050,0
20250219,154800,12884251000,24050,24050,24050,24050,0
20250219,154700,12884251000,24050,24050,24050,24050,0
20250219,154600,12884251000,24050,24050,24050,24050,0
20250219,154500,12884251000,24050,24050,24050,24050,11190
20250219,154400,12884251000,24050,24050,24050,24050,0
20250219,154300,12884251000,24050,24050,24050,24050,0
20250219,154200,12884251000,24050,24050,24050,24050,0
20250219,154100,12884251000,24050,24050,24050,24050,0
20250219,154000,12884251000,24050,24050,24050,24050,0
20250219,153900,12884251000,24050,24050,24050,24050,0
20250219,153800,12884251000,24050,24050,24050,24050,0
20250219,153700,12884251000,24050,24050,24050,24050,0
20250219,153600,12884251000,24050,24050,24050,24050,0
20250219,153500,12884251000,24050,24050,24050,24050,0
20250219,153400,12884251000,24050,24050,24050,24050,0
20250219,153300,12884251000,24050,24050,24050,24050,0
20250219,153200,12884251000,24050,24050,24050,24050,0
20250219,153100,12884251000,24050,24050,24050,24050,0
20250219,153000,12884251000,24050,24050,24050,24050,11190
20250219,152900,12615131500,24050,24050,24050,24050,0
20250219,152800,12615131500,24050,24050,24050,24050,0
20250219,152700,12615131500,24050,24050,24050,24050,0
20250219,152600,12615131500,24050,24050,24050,24050,0
20250219,152500,12615131500,24050,24050,24050,24050,0
20250219,152400,12615131500,24050,24050,24050,24050,0
20250219,152300,12615131500,24050,24050,24050,24050,0
20250219,152200,12615131500,24050,24050,24050,24050,0
20250219,152100,12615131500,24050,24050,24050,24050,0
20250219,152000,12615131500,24050,24050,24050,24050,0
20250219,151900,12615131500,24050,24050,24050,24000,664
20250219,151800,12599162350,24050,23950,24050,23950,3550
20250219,151700,12513939000,24000,23950,24000,23950,567
20250219,151600,12500355500,24000,23950,24000,23950,1190
20250219,151500,12471827150,24000,24000,24000,23950,550
20250219,151400,12458651950,24000,23950,24000,23950,973
20250219,151300,12435336850,24000,23950,24000,23950,419
20250219,151200,12425297550,23950,23950,24000,23950,937
20250219,151100,12402853600,23950,24000,24000,23950,930
20250219,151000,12380577500,23950,23950,24000,23950,1117
20250219,150900,12353821600,23950,24000,24000,23950,916
20250219,150800,12331880550,23950,23950,24000,23950,689
20250219,150700,12315375950,23950,24000,24000,23950,1363
20250219,150600,12282729000,24000,23950,24000,23950,1024
20250219,150500,12258201750,23950,24000,24000,23950,584
20250219,150400,12244206450,23950,23950,24000,23950,1575
20250219,150300,12206463250,24000,23950,24000,23950,854
20250219,150200,12186000350,23950,23950,24000,23950,676
20250219,150100,12169807600,24000,24000,24000,23950,1425
20250219,150000,12135654550,24000,23950,24000,23950,622
20250219,145900,12120747450,23950,24000,24000,23950,504
20250219,145800,12108673550,23950,23950,24000,23950,911
20250219,145700,12086851200,23950,24000,24000,23950,458
20250219,145600,12075877300,23950,23950,24000,23950,923
20250219,145500,12053740450,23950,24050,24050,23950,3815
20250219,145400,11962148300,24000,24050,24050,24000,462
20250219,145300,11951057800,24000,24050,24050,24000,650
20250219,145200,11935454950,24050,24050,24100,24000,1300
20250219,145100,11904196000,24050,24050,24100,24000,1427
20250219,145000,11869886650,24000,24000,24050,24000,838
20250219,144900,11849752500,24000,24050,24050,24000,224
20250219,144800,11844373900,24050,24000,24050,24000,445
20250219,144700,11833689300,24000,24100,24100,24000,115
20250219,144600,11830924400,24000,24050,24100,24000,860
20250219,144500,11810242550,24050,24050,24050,24000,909
20250219,144400,11788384850,24000,24050,24050,24000,2346
20250219,144300,11731973050,24000,24000,24050,24000,285
20250219,144200,11725126600,24050,24050,24050,24000,245
20250219,144100,11719238800,24000,24000,24050,23950,2033
20250219,144000,11670451800,23950,23900,24000,23850,1668
20250219,143900,11630527200,23950,23900,23950,23900,4900
20250219,143800,11513415150,23950,23900,23950,23900,340
20250219,143700,11505285950,23950,23900,23950,23900,2497
20250219,143600,11445605600,23900,23900,23950,23900,612
20250219,143500,11430966400,23900,23900,23950,23900,348
20250219,143400,11422647000,23900,23900,23950,23900,711
20250219,143300,11405649800,23900,23950,23950,23900,391
20250219,143200,11396302800,23900,23900,23950,23900,174
20250219,143100,11392142450,23900,23950,23950,23850,1800
20250219,143000,11349120300,23900,23850,23950,23850,2337
20250219,142900,11293256950,23850,23900,23900,23850,307
20250219,142800,11285932550,23850,23900,23900,23850,189
20250219,142700,11281422500,23850,23900,23900,23850,226
20250219,142600,11276030300,23900,23900,23950,23850,5109
20250219,142500,11153925400,23900,23950,23950,23900,705
20250219,142400,11137072250,23950,23900,23950,23900,1236
20250219,142300,11107485500,23900,23950,24000,23900,313
20250219,142200,11099999750,23950,24000,24000,23900,1196
20250219,142100,11071356700,23950,23950,24000,23950,1274
20250219,142000,11040796600,23950,23850,24000,23850,2498
20250219,141900,10981043300,23900,23900,23950,23850,5199
20250219,141800,10856784450,23900,23900,23950,23900,2420
20250219,141700,10798932900,23950,24000,24000,23900,4162
20250219,141600,10699262950,24000,24000,24000,23950,405
20250219,141500,10689558050,23950,23950,24000,23950,385
20250219,141400,10680333700,23950,23950,24000,23950,208
20250219,141300,10675350500,23950,23950,24000,23950,702
20250219,141200,10658525600,23950,23950,24000,23950,260
20250219,141100,10652296600,24000,23950,24000,23950,1225
20250219,141000,10622955350,23950,23950,24000,23950,489
20250219,140900,10611229650,24000,23950,24000,23950,271
20250219,140800,10604737200,23950,23950,24000,23950,403
20250219,140700,10595071950,23950,24000,24000,23950,372
20250219,140600,10586153000,23950,24000,24000,23950,1234
20250219,140500,10556586100,23950,24000,24000,23950,1346
20250219,140400,10524290050,23950,24000,24050,23950,1013
20250219,140300,10499976800,24000,24000,24000,23950,1566
20250219,140200,10462400800,24000,24000,24000,23950,186
20250219,140100,10457942100,24000,23950,24000,23950,403
20250219,140000,10448272950,24000,24000,24000,23900,1119
20250219,135900,10421422350,23950,23900,24000,23900,2753
20250219,135800,10355489900,23950,23950,23950,23900,2570
20250219,135700,10294064250,23900,23950,23950,23900,365
20250219,135600,10285333700,23950,23900,23950,23900,354
20250219,135500,10276870800,23950,23900,23950,23900,249
20250219,135400,10270918150,23950,23900,23950,23900,388
20250219,135300,10261642200,23900,23900,23950,23850,6302
20250219,135200,10111134050,23950,23950,23950,23900,4022
20250219,135100,10015000700,23950,23950,24000,23950,4407
20250219,135000,9909449450,23950,23950,24000,23950,278
20250219,134900,9902783250,24000,23950,24000,23950,426
20250219,134800,9892574450,23950,23950,24000,23950,701
20250219,134700,9875782050,23950,23950,24000,23950,3646
20250219,134600,9788457350,23950,24000,24000,23950,1505
20250219,134500,9752397050,24000,23950,24000,23950,828
20250219,134400,9732564000,24000,24000,24050,23950,744
20250219,134300,9714730500,24000,24050,24050,24000,12510
20250219,134200,9414485100,24050,24000,24050,24000,483
20250219,134100,9402882500,24050,24000,24050,24000,227
20250219,134000,9397430200,24000,24000,24050,24000,1966
20250219,133900,9350245600,24000,24000,24050,24000,725
20250219,133800,9332840800,24050,24000,24100,24000,1241
20250219,133700,9302992400,24050,24050,24100,24000,11752
20250219,133600,9020426000,24050,24050,24100,24050,478
20250219,133500,9008921100,24100,24100,24100,24050,511
20250219,133400,8996622850,24100,24100,24100,24050,569
20250219,133300,8982935950,24050,24100,24100,24050,404
20250219,133200,8973219550,24100,24100,24100,24050,275
20250219,133100,8966601050,24100,24100,24150,24100,3216
20250219,133000,8889095200,24100,24100,24150,24100,424
20250219,132900,8878875750,24150,24100,24150,24100,302
20250219,132800,8871595050,24100,24050,24150,24050,1124
20250219,132700,8844506050,24050,24050,24100,24050,473
20250219,132600,8833124450,24050,24100,24100,24050,916
20250219,132500,8811088900,24050,24050,24100,24050,918
20250219,132400,8788997900,24100,24100,24100,24050,780
20250219,132300,8770230400,24050,24100,24100,24050,7165
20250219,132200,8597645800,24100,24100,24150,24100,5701
20250219,132100,8460251500,24100,24150,24150,24100,247
20250219,132000,8454293000,24100,24100,24150,24100,208
20250219,131900,8449279900,24100,24150,24150,24100,312
20250219,131800,8441752550,24100,24150,24150,24100,145
20250219,131700,8438252200,24150,24100,24150,24100,1039
20250219,131600,8413160700,24100,24150,24150,24100,2218
20250219,131500,8359610200,24150,24150,24200,24150,219
20250219,131400,8354321300,24150,24100,24150,24100,441
20250219,131300,8343683250,24100,24150,24150,24100,767
20250219,131200,8325161000,24150,24150,24200,24150,4370
20250219,131100,8219625450,24200,24150,24200,24150,245
20250219,131000,8213705100,24150,24150,24200,24150,112
20250219,130900,8211000200,24150,24150,24200,24150,195
20250219,130800,8206290850,24150,24150,24200,24150,1746
20250219,130700,8164124900,24150,24200,24200,24150,244
20250219,130600,8158227250,24200,24200,24200,24200,485
20250219,130500,8146490250,24200,24200,24200,24200,134
20250219,130400,8143247450,24200,24200,24200,24200,516
20250219,130300,8130760250,24200,24200,24200,24200,183
20250219,130200,8126331650,24200,24200,24200,24200,191
20250219,130100,8121709450,24200,24250,24250,24200,272
20250219,130000,8115126500,24250,24200,24250,24200,133
20250219,125900,8111907850,24200,24200,24200,24200,116
20250219,125800,8109100650,24200,24200,24250,24200,407
20250219,125700,8099251150,24250,24200,24250,24200,664
20250219,125600,8083179450,24200,24200,24250,24200,1742
20250219,125500,8040937900,24200,24150,24200,24150,1695
20250219,125400,7999925950,24150,24150,24150,24150,89
20250219,125300,7997776600,24150,24150,24200,24150,123
20250219,125200,7994806050,24200,24200,24200,24150,250
20250219,125100,7988764150,24200,24150,24200,24150,43
20250219,125000,7987724750,24150,24150,24200,24150,1099
20250219,124900,7961146050,24150,24150,24150,24150,968
20250219,124800,7937768850,24150,24150,24200,24150,361
20250219,124700,7929050200,24150,24150,24200,24150,346
20250219,124600,7920694200,24150,24150,24150,24150,172
20250219,124500,7916540400,24150,24150,24150,24150,333
20250219,124400,7908498450,24150,24150,24150,24150,383
20250219,124300,7899249000,24150,24150,24200,24150,1087
20250219,124200,7872997900,24150,24150,24200,24150,1055
20250219,124100,7847504550,24150,24150,24200,24150,429
20250219,124000,7837140250,24150,24200,24200,24150,209
20250219,123900,7832090350,24200,24150,24200,24150,180
20250219,123800,7827743200,24200,24150,24200,24150,115
20250219,123700,7824965650,24150,24150,24200,24150,140
20250219,123600,7821584150,24200,24200,24200,24150,649
20250219,123500,7805888900,24200,24200,24200,24150,1350
20250219,123400,7773279600,24200,24150,24200,24150,233
20250219,123300,7767647550,24150,24150,24150,24150,239
20250219,123200,7761875700,24200,24150,24200,24150,176
20250219,123100,7757622700,24150,24200,24200,24150,179
20250219,123000,7753296450,24150,24150,24200,24150,150
20250219,122900,7749673600,24200,24150,24200,24150,149
20250219,122800,7746074400,24150,24150,24200,24150,3197
20250219,122700,7668865550,24200,24150,24200,24150,201
20250219,122600,7664009050,24150,24150,24150,24150,135
20250219,122500,7660748800,24150,24150,24150,24150,112
20250219,122400,7658044000,24150,24150,24150,24150,137
20250219,122300,7654735450,24200,24150,24200,24150,138
20250219,122200,7651401200,24150,24150,24200,24150,132
20250219,122100,7648212900,24150,24200,24200,24150,57
20250219,122000,7646835350,24150,24150,24200,24150,185
20250219,121900,7642364050,24200,24150,24200,24150,234
20250219,121800,7636707750,24150,24150,24150,24150,232
20250219,121700,7631104950,24150,24200,24200,24150,140
20250219,121600,7627723600,24200,24150,24200,24150,257
20250219,121500,7621514550,24150,24200,24200,24150,254
20250219,121400,7615376650,24200,24200,24200,24150,18
20250219,121300,7614941550,24200,24200,24200,24150,363
20250219,121200,7606163000,24200,24150,24200,24150,114
20250219,121100,7603409850,24150,24200,24250,24150,1672
20250219,121000,7562971000,24200,24200,24250,24200,172
20250219,120900,7558808550,24200,24250,24250,24200,209
20250219,120800,7553747750,24200,24200,24200,24200,130
20250219,120700,7550601750,24200,24200,24250,24200,426
20250219,120600,7540292400,24200,24250,24250,24200,436
20250219,120500,7529725400,24250,24250,24300,24250,353
20250219,120400,7521165050,24250,24200,24250,24200,141
20250219,120300,7517752750,24200,24250,24250,24200,901
20250219,120200,7495919450,24200,24250,24250,24200,138
20250219,120100,7492579100,24250,24200,24250,24200,683
20250219,120000,7476018750,24200,24150,24200,24150,1224
20250219,115900,7446404050,24150,24150,24150,24150,244
20250219,115800,7440511450,24150,24150,24150,24150,123
20250219,115700,7437541000,24150,24200,24200,24150,309
20250219,115600,7430069100,24200,24150,24200,24150,276
20250219,115500,7423399500,24150,24150,24200,24150,195
20250219,115400,7418690000,24150,24150,24150,24150,113
20250219,115300,7415961050,24150,24150,24200,24150,564
20250219,115200,7402340150,24200,24150,24200,24150,345
20250219,115100,7394006950,24150,24150,24200,24150,449
20250219,115000,7383146600,24150,24200,24200,24150,326
20250219,114900,7375263400,24200,24200,24250,24150,1004
20250219,114800,7350971550,24200,24200,24250,24200,695
20250219,114700,7334127550,24250,24200,24250,24200,27
20250219,114600,7333474050,24200,24200,24200,24200,816
20250219,114500,7313726850,24150,24150,24200,24150,637
20250219,114400,7298320800,24200,24150,24200,24150,430
20250219,114300,7287934800,24150,24200,24200,24150,314
20250219,114200,7280351300,24150,24150,24200,24150,282
20250219,114100,7273540350,24200,24200,24200,24150,625
20250219,114000,7258421200,24200,24150,24200,24150,190
20250219,113900,7253832350,24200,24150,24200,24150,571
20250219,113800,7240042350,24150,24150,24150,24150,185
20250219,113700,7235574600,24150,24150,24200,24150,278
20250219,113600,7228853000,24150,24150,24200,24150,248
20250219,113500,7222863550,24150,24150,24150,24150,115
20250219,113400,7220086300,24150,24150,24150,24100,288
20250219,113300,7213131800,24150,24150,24200,24100,265
20250219,113200,7206731850,24150,24150,24200,24100,1426
20250219,113100,7172294300,24100,24100,24150,24100,234
20250219,113000,7166653800,24100,24100,24150,24050,3338
20250219,112900,7086207250,24100,24100,24150,24100,331
20250219,112800,7078227050,24100,24100,24150,24100,436
20250219,112700,7067709000,24100,24100,24150,24100,4348
20250219,112600,6962912650,24150,24100,24150,24100,208
20250219,112500,6957898400,24100,24100,24150,24100,953
20250219,112400,6934921450,24150,24150,24200,24100,412
20250219,112300,6924975850,24150,24150,24200,24150,960
20250219,112200,6901790400,24150,24150,24150,24100,592
20250219,112100,6887506850,24100,24200,24200,24100,558
20250219,112000,6874037100,24150,24150,24150,24100,477
20250219,111900,6862530350,24100,24100,24150,24100,535
20250219,111800,6849622450,24150,24150,24200,24100,402
20250219,111700,6839914100,24100,24100,24150,24100,1146
20250219,111600,6812253000,24100,24100,24150,24100,339
20250219,111500,6804080000,24150,24150,24150,24100,509
20250219,111400,6791795050,24150,24150,24200,24100,739
20250219,111300,6773954950,24150,24150,24150,24150,1323
20250219,111200,6742004500,24150,24150,24150,24150,269
20250219,111100,6735508150,24150,24150,24200,24150,466
20250219,111000,6724254200,24150,24150,24150,24150,606
20250219,110900,6709619300,24150,24200,24200,24150,473
20250219,110800,6698186250,24150,24150,24200,24150,760
20250219,110700,6679831150,24150,24200,24200,24150,536
20250219,110600,6666884550,24150,24150,24200,24150,407
20250219,110500,6657055250,24150,24150,24200,24150,3424
20250219,110400,6574364400,24150,24150,24200,24150,652
20250219,110300,6558611000,24150,24150,24200,24150,390
20250219,110200,6549192400,24150,24200,24200,24150,877
20250219,110100,6528005200,24200,24200,24200,24150,995
20250219,110000,6503935250,24200,24150,24200,24150,372
20250219,105900,6494944700,24200,24200,24200,24150,473
20250219,105800,6483509450,24200,24150,24200,24150,385
20250219,105700,6474205050,24150,24150,24150,24150,522
20250219,105600,6461598750,24150,24150,24200,24150,555
20250219,105500,6448192950,24200,24150,24200,24150,578
20250219,105400,6434211300,24150,24200,24200,24150,634
20250219,105300,6418884650,24150,24200,24200,24150,549
20250219,105200,6405620650,24200,24100,24200,24100,835
20250219,105100,6385465000,24150,24150,24150,24100,1724
20250219,105000,6343909950,24150,24150,24150,24150,2097
20250219,104900,6293267400,24150,24150,24150,24150,350
20250219,104800,6284814900,24150,24150,24200,24150,243
20250219,104700,6278945300,24200,24200,24200,24150,1280
20250219,104600,6247982600,24200,24100,24200,24100,1515
20250219,104500,6211438250,24100,24150,24150,24100,706
20250219,104400,6194403800,24100,24150,24150,24100,339
20250219,104300,6186224700,24150,24100,24200,24100,2845
20250219,104200,6117538600,24100,24100,24150,24050,2138
20250219,104100,6066012150,24100,24100,24150,24100,1165
20250219,104000,6037935300,24100,24100,24150,24050,777
20250219,103900,6019201750,24100,24050,24100,24050,1299
20250219,103800,5987903700,24050,24100,24100,24050,1259
20250219,103700,5957598600,24050,24100,24100,24050,1647
20250219,103600,5917955050,24100,24100,24150,24100,4482
20250219,103500,5809938250,24100,24100,24150,24100,1635
20250219,103400,5770533350,24100,24100,24150,24100,2358
20250219,103300,5713685300,24100,24150,24200,24100,2042
20250219,103200,5664376900,24150,24150,24150,24100,2122
20250219,103100,5613182800,24150,24100,24150,24100,807
20250219,103000,5593711150,24150,24150,24200,24100,7279
20250219,102900,5417924750,24150,24150,24200,24150,1253
20250219,102800,5387662250,24150,24150,24250,24150,3109
20250219,102700,5312547500,24150,24250,24250,24150,7697
20250219,102600,5126275200,24200,24250,24250,24200,1093
20250219,102500,5099812200,24250,24200,24250,24200,903
20250219,102400,5077947200,24200,24200,24250,24200,2367
20250219,102300,5020561750,24250,24300,24350,24200,7979
20250219,102200,4827021500,24300,24300,24300,24250,3066
20250219,102100,4752565600,24250,24250,24300,24250,1926
20250219,102000,4705841200,24250,24300,24300,24250,490
20250219,101900,4693952450,24250,24300,24300,24250,1342
20250219,101800,4661407950,24300,24300,24300,24250,579
20250219,101700,4647342400,24300,24300,24350,24250,6099
20250219,101600,4499142100,24350,24350,24400,24300,7381
20250219,101500,4319419900,24400,24400,24400,24350,440
20250219,101400,4308703450,24400,24400,24400,24350,3350
20250219,101300,4227105500,24350,24400,24400,24350,1870
20250219,101200,4181536800,24450,24400,24450,24400,1379
20250219,101100,4147878650,24400,24450,24450,24400,734
20250219,101000,4129963850,24400,24400,24450,24400,200
20250219,100900,4125083700,24400,24400,24450,24400,431
20250219,100800,4114563700,24400,24400,24450,24400,2790
20250219,100700,4046451450,24400,24400,24450,24400,1553
20250219,100600,4008556950,24400,24450,24450,24400,302
20250219,100500,4001187150,24400,24450,24500,24400,978
20250219,100400,3977273700,24500,24450,24500,24450,398
20250219,100300,3967542450,24450,24500,24500,24450,366
20250219,100200,3958593200,24500,24450,24500,24400,646
20250219,100100,3942802500,24450,24400,24500,24400,1439
20250219,100000,3907620700,24400,24350,24400,24350,1967
20250219,095900,3859647050,24350,24300,24350,24300,733
20250219,095800,3841812600,24350,24350,24400,24300,805
20250219,095700,3822215550,24350,24350,24350,24350,1953
20250219,095600,3774660000,24350,24350,24400,24350,589
20250219,095500,3760317800,24350,24350,24400,24350,680
20250219,095400,3743758600,24400,24350,24450,24350,1747
20250219,095300,3701196650,24350,24400,24400,24350,380
20250219,095200,3691925250,24400,24400,24400,24350,3914
20250219,095100,3596577700,24400,24400,24400,24350,576
20250219,095000,3582531000,24350,24400,24400,24350,1546
20250219,094900,3544810150,24400,24450,24450,24350,300
20250219,094800,3537490350,24400,24450,24450,24400,415
20250219,094700,3527362050,24400,24400,24450,24350,1286
20250219,094600,3495985050,24400,24350,24400,24350,1070
20250219,094500,3469901350,24350,24350,24400,24300,3228
20250219,094400,3391299450,24400,24300,24400,24300,782
20250219,094300,3372251850,24300,24350,24350,24300,1619
20250219,094200,3332877900,24350,24400,24400,24300,2926
20250219,094100,3261542600,24400,24350,24400,24350,375
20250219,094000,3252407000,24350,24350,24350,24350,439
20250219,093900,3241717350,24350,24350,24350,24300,1775
20250219,093800,3198518650,24300,24350,24350,24300,401
20250219,093700,3188765700,24350,24400,24400,24300,1643
20250219,093600,3148755400,24400,24300,24400,24300,5314
20250219,093500,3019257150,24300,24300,24350,24300,875
20250219,093400,2997994400,24300,24350,24350,24300,3141
20250219,093300,2921665050,24300,24350,24350,24300,376
20250219,093200,2912520950,24350,24350,24350,24300,1174
20250219,093100,2883984750,24300,24350,24400,24300,1608
20250219,093000,2844840600,24350,24400,24400,24350,1521
20250219,092900,2807788000,24400,24350,24400,24350,1283
20250219,092800,2776525000,24400,24400,24400,24350,1058
20250219,092700,2750721750,24350,24300,24400,24300,3422
20250219,092600,2667526500,24300,24350,24350,24300,1495
20250219,092500,2631152250,24400,24350,24400,24350,3394
20250219,092400,2548485800,24350,24400,24450,24350,5307
20250219,092300,2419168200,24400,24500,24500,24400,1354
20250219,092200,2386128550,24450,24500,24500,24450,2426
20250219,092100,2326800700,24450,24400,24450,24400,1913
20250219,092000,2280042600,24400,24400,24450,24400,1631
20250219,091900,2240242650,24450,24400,24450,24400,3011
20250219,091800,2166773850,24450,24500,24500,24450,2058
20250219,091700,2116420350,24450,24450,24500,24400,606
20250219,091600,2101603400,24450,24450,24450,24400,2320
20250219,091500,2044973350,24400,24450,24450,24400,8646
20250219,091400,1834007950,24400,24450,24450,24400,1672
20250219,091300,1793149850,24450,24450,24500,24400,3336
20250219,091200,1711588400,24450,24500,24550,24450,2787
20250219,091100,1643388500,24550,24600,24650,24450,6104
20250219,091000,1493690350,24600,24650,24700,24550,4317
20250219,090900,1387451450,24650,24650,24700,24600,4610
20250219,090800,1273775400,24650,24500,24700,24500,5046
20250219,090700,1149742100,24500,24550,24550,24450,1919
20250219,090600,1102747600,24450,24500,24550,24450,4396
20250219,090500,995032350,24500,24550,24600,24500,7284
20250219,090400,816257750,24500,24550,24550,24500,2270
20250219,090300,760601800,24550,24600,24650,24550,2989
20250219,090200,687177650,24550,24550,24650,24550,3247
20250219,090100,607277950,24550,24700,24700,24550,11133
20250219,090000,333140600,24700,24750,24800,24650,13473