KissMeData/037710/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192400,723091500,29700,29700,29700,29700,138
20250219,192300,723091500,29700,29700,29700,29700,0
20250219,192200,723091500,29700,29700,29700,29700,0
20250219,192100,723091500,29700,29700,29700,29700,0
20250219,192000,723091500,29700,29700,29700,29700,0
20250219,191900,723091500,29700,29700,29700,29700,0
20250219,191800,723091500,29700,29700,29700,29700,0
20250219,191700,723091500,29700,29700,29700,29700,0
20250219,191600,723091500,29700,29700,29700,29700,0
20250219,191500,723091500,29700,29700,29700,29700,0
20250219,191400,723091500,29700,29700,29700,29700,0
20250219,191300,723091500,29700,29700,29700,29700,0
20250219,191200,723091500,29700,29700,29700,29700,0
20250219,191100,723091500,29700,29700,29700,29700,0
20250219,191000,723091500,29700,29700,29700,29700,0
20250219,190900,723091500,29700,29700,29700,29700,0
20250219,190800,723091500,29700,29700,29700,29700,0
20250219,190700,723091500,29700,29700,29700,29700,0
20250219,190600,723091500,29700,29700,29700,29700,0
20250219,190500,723091500,29700,29700,29700,29700,0
20250219,190400,723091500,29700,29700,29700,29700,0
20250219,190300,723091500,29700,29700,29700,29700,0
20250219,190200,723091500,29700,29700,29700,29700,0
20250219,190100,723091500,29700,29700,29700,29700,0
20250219,190000,723091500,29700,29700,29700,29700,0
20250219,185900,723091500,29700,29700,29700,29700,0
20250219,185800,723091500,29700,29700,29700,29700,0
20250219,185700,723091500,29700,29700,29700,29700,0
20250219,185600,723091500,29700,29700,29700,29700,0
20250219,185500,723091500,29700,29700,29700,29700,0
20250219,185400,723091500,29700,29700,29700,29700,138
20250219,185300,723091500,29700,29700,29700,29700,0
20250219,185200,723091500,29700,29700,29700,29700,0
20250219,185100,723091500,29700,29700,29700,29700,0
20250219,185000,723091500,29700,29700,29700,29700,0
20250219,184900,723091500,29700,29700,29700,29700,0
20250219,184800,723091500,29700,29700,29700,29700,0
20250219,184700,723091500,29700,29700,29700,29700,0
20250219,184600,723091500,29700,29700,29700,29700,0
20250219,184500,723091500,29700,29700,29700,29700,0
20250219,184400,723091500,29700,29700,29700,29700,0
20250219,184300,723091500,29700,29700,29700,29700,0
20250219,184200,723091500,29700,29700,29700,29700,0
20250219,184100,723091500,29700,29700,29700,29700,0
20250219,184000,723091500,29700,29700,29700,29700,0
20250219,183900,723091500,29700,29700,29700,29700,0
20250219,183800,723091500,29700,29700,29700,29700,0
20250219,183700,723091500,29700,29700,29700,29700,0
20250219,183600,723091500,29700,29700,29700,29700,0
20250219,183500,723091500,29700,29700,29700,29700,0
20250219,183400,723091500,29700,29700,29700,29700,0
20250219,183300,723091500,29700,29700,29700,29700,0
20250219,183200,723091500,29700,29700,29700,29700,0
20250219,183100,723091500,29700,29700,29700,29700,0
20250219,183000,723091500,29700,29700,29700,29700,0
20250219,182900,723091500,29700,29700,29700,29700,0
20250219,182800,723091500,29700,29700,29700,29700,0
20250219,182700,723091500,29700,29700,29700,29700,0
20250219,182600,723091500,29700,29700,29700,29700,0
20250219,182500,723091500,29700,29700,29700,29700,0
20250219,182400,723091500,29700,29700,29700,29700,138
20250219,182300,723091500,29700,29700,29700,29700,0
20250219,182200,723091500,29700,29700,29700,29700,0
20250219,182100,723091500,29700,29700,29700,29700,0
20250219,182000,723091500,29700,29700,29700,29700,0
20250219,181900,723091500,29700,29700,29700,29700,0
20250219,181800,723091500,29700,29700,29700,29700,0
20250219,181700,723091500,29700,29700,29700,29700,0
20250219,181600,723091500,29700,29700,29700,29700,0
20250219,181500,723091500,29700,29700,29700,29700,0
20250219,181400,723091500,29700,29700,29700,29700,0
20250219,181300,723091500,29700,29700,29700,29700,0
20250219,181200,723091500,29700,29700,29700,29700,0
20250219,181100,723091500,29700,29700,29700,29700,0
20250219,181000,723091500,29700,29700,29700,29700,0
20250219,180900,723091500,29700,29700,29700,29700,0
20250219,180800,723091500,29700,29700,29700,29700,0
20250219,180700,723091500,29700,29700,29700,29700,0
20250219,180600,723091500,29700,29700,29700,29700,0
20250219,180500,723091500,29700,29700,29700,29700,0
20250219,180400,723091500,29700,29700,29700,29700,0
20250219,180300,723091500,29700,29700,29700,29700,0
20250219,180200,723091500,29700,29700,29700,29700,0
20250219,180100,723091500,29700,29700,29700,29700,0
20250219,180000,723091500,29700,29700,29700,29700,0
20250219,175900,723091500,29700,29700,29700,29700,0
20250219,175800,723091500,29700,29700,29700,29700,0
20250219,175700,723091500,29700,29700,29700,29700,0
20250219,175600,723091500,29700,29700,29700,29700,0
20250219,175500,723091500,29700,29700,29700,29700,0
20250219,175400,723091500,29700,29700,29700,29700,138
20250219,175300,723091500,29700,29700,29700,29700,0
20250219,175200,723091500,29700,29700,29700,29700,0
20250219,175100,723091500,29700,29700,29700,29700,0
20250219,175000,723091500,29700,29700,29700,29700,0
20250219,174900,723091500,29700,29700,29700,29700,0
20250219,174800,723091500,29700,29700,29700,29700,0
20250219,174700,723091500,29700,29700,29700,29700,0
20250219,174600,723091500,29700,29700,29700,29700,0
20250219,174500,723091500,29700,29700,29700,29700,0
20250219,174400,723091500,29700,29700,29700,29700,0
20250219,174300,723091500,29700,29700,29700,29700,0
20250219,174200,723091500,29700,29700,29700,29700,0
20250219,174100,723091500,29700,29700,29700,29700,0
20250219,174000,723091500,29700,29700,29700,29700,0
20250219,173900,723091500,29700,29700,29700,29700,0
20250219,173800,723091500,29700,29700,29700,29700,0
20250219,173700,723091500,29700,29700,29700,29700,0
20250219,173600,723091500,29700,29700,29700,29700,0
20250219,173500,723091500,29700,29700,29700,29700,0
20250219,173400,723091500,29700,29700,29700,29700,0
20250219,173300,723091500,29700,29700,29700,29700,0
20250219,173200,723091500,29700,29700,29700,29700,0
20250219,173100,723091500,29700,29700,29700,29700,0
20250219,173000,723091500,29700,29700,29700,29700,0
20250219,172900,723091500,29700,29700,29700,29700,0
20250219,172800,723091500,29700,29700,29700,29700,0
20250219,172700,723091500,29700,29700,29700,29700,0
20250219,172600,723091500,29700,29700,29700,29700,0
20250219,172500,723091500,29700,29700,29700,29700,0
20250219,172400,723091500,29700,29700,29700,29700,138
20250219,172300,723091500,29700,29700,29700,29700,0
20250219,172200,723091500,29700,29700,29700,29700,0
20250219,172100,723091500,29700,29700,29700,29700,0
20250219,172000,723091500,29700,29700,29700,29700,0
20250219,171900,723091500,29700,29700,29700,29700,0
20250219,171800,723091500,29700,29700,29700,29700,0
20250219,171700,723091500,29700,29700,29700,29700,0
20250219,171600,723091500,29700,29700,29700,29700,0
20250219,171500,723091500,29700,29700,29700,29700,0
20250219,171400,723091500,29700,29700,29700,29700,0
20250219,171300,723091500,29700,29700,29700,29700,0
20250219,171200,723091500,29700,29700,29700,29700,0
20250219,171100,723091500,29700,29700,29700,29700,0
20250219,171000,723091500,29700,29700,29700,29700,0
20250219,170900,723091500,29700,29700,29700,29700,0
20250219,170800,723091500,29700,29700,29700,29700,0
20250219,170700,723091500,29700,29700,29700,29700,0
20250219,170600,723091500,29700,29700,29700,29700,0
20250219,170500,723091500,29700,29700,29700,29700,0
20250219,170400,723091500,29700,29700,29700,29700,0
20250219,170300,723091500,29700,29700,29700,29700,0
20250219,170200,723091500,29700,29700,29700,29700,0
20250219,170100,723091500,29700,29700,29700,29700,0
20250219,170000,723091500,29700,29700,29700,29700,0
20250219,165900,723091500,29700,29700,29700,29700,0
20250219,165800,723091500,29700,29700,29700,29700,0
20250219,165700,723091500,29700,29700,29700,29700,0
20250219,165600,723091500,29700,29700,29700,29700,0
20250219,165500,723091500,29700,29700,29700,29700,0
20250219,165400,723091500,29700,29700,29700,29700,138
20250219,165300,723091500,29700,29700,29700,29700,0
20250219,165200,723091500,29700,29700,29700,29700,0
20250219,165100,723091500,29700,29700,29700,29700,0
20250219,165000,723091500,29700,29700,29700,29700,0
20250219,164900,723091500,29700,29700,29700,29700,0
20250219,164800,723091500,29700,29700,29700,29700,0
20250219,164700,723091500,29700,29700,29700,29700,0
20250219,164600,723091500,29700,29700,29700,29700,0
20250219,164500,723091500,29700,29700,29700,29700,0
20250219,164400,723091500,29700,29700,29700,29700,0
20250219,164300,723091500,29700,29700,29700,29700,0
20250219,164200,723091500,29700,29700,29700,29700,0
20250219,164100,723091500,29700,29700,29700,29700,0
20250219,164000,723091500,29700,29700,29700,29700,0
20250219,163900,723091500,29700,29700,29700,29700,0
20250219,163800,723091500,29700,29700,29700,29700,0
20250219,163700,723091500,29700,29700,29700,29700,0
20250219,163600,723091500,29700,29700,29700,29700,0
20250219,163500,723091500,29700,29700,29700,29700,0
20250219,163400,723091500,29700,29700,29700,29700,0
20250219,163300,723091500,29700,29700,29700,29700,0
20250219,163200,723091500,29700,29700,29700,29700,0
20250219,163100,723091500,29700,29700,29700,29700,0
20250219,163000,723091500,29700,29700,29700,29700,0
20250219,162900,723091500,29700,29700,29700,29700,0
20250219,162800,723091500,29700,29700,29700,29700,0
20250219,162700,723091500,29700,29700,29700,29700,0
20250219,162600,723091500,29700,29700,29700,29700,0
20250219,162500,723091500,29700,29700,29700,29700,0
20250219,162400,723091500,29700,29700,29700,29700,138
20250219,162300,723091500,29700,29700,29700,29700,0
20250219,162200,723091500,29700,29700,29700,29700,0
20250219,162100,723091500,29700,29700,29700,29700,0
20250219,162000,723091500,29700,29700,29700,29700,0
20250219,161900,723091500,29700,29700,29700,29700,0
20250219,161800,723091500,29700,29700,29700,29700,0
20250219,161700,723091500,29700,29700,29700,29700,0
20250219,161600,723091500,29700,29700,29700,29700,0
20250219,161500,723091500,29700,29700,29700,29700,0
20250219,161400,723091500,29700,29700,29700,29700,0
20250219,161300,723091500,29700,29700,29700,29700,0
20250219,161200,723091500,29700,29700,29700,29700,0
20250219,161100,723091500,29700,29700,29700,29700,0
20250219,161000,723091500,29700,29700,29700,29700,0
20250219,160900,723091500,29700,29700,29700,29700,0
20250219,160800,723091500,29700,29700,29700,29700,0
20250219,160700,723091500,29700,29700,29700,29700,0
20250219,160600,723091500,29700,29700,29700,29700,0
20250219,160500,723091500,29700,29700,29700,29700,0
20250219,160400,723091500,29700,29700,29700,29700,0
20250219,160300,723091500,29700,29700,29700,29700,0
20250219,160200,723091500,29700,29700,29700,29700,0
20250219,160100,723091500,29700,29700,29700,29700,0
20250219,160000,723091500,29700,29700,29700,29700,0
20250219,155900,723091500,29700,29700,29700,29700,0
20250219,155800,723091500,29700,29700,29700,29700,0
20250219,155700,723091500,29700,29700,29700,29700,0
20250219,155600,723091500,29700,29700,29700,29700,0
20250219,155500,723091500,29700,29700,29700,29700,0
20250219,155400,723091500,29700,29700,29700,29700,138
20250219,155300,723091500,29700,29700,29700,29700,0
20250219,155200,723091500,29700,29700,29700,29700,0
20250219,155100,723091500,29700,29700,29700,29700,0
20250219,155000,723091500,29700,29700,29700,29700,0
20250219,154900,723091500,29700,29700,29700,29700,0
20250219,154800,723091500,29700,29700,29700,29700,0
20250219,154700,723091500,29700,29700,29700,29700,0
20250219,154600,723091500,29700,29700,29700,29700,0
20250219,154500,723091500,29700,29700,29700,29700,0
20250219,154400,723091500,29700,29700,29700,29700,0
20250219,154300,723091500,29700,29700,29700,29700,0
20250219,154200,723091500,29700,29700,29700,29700,0
20250219,154100,723091500,29700,29700,29700,29700,0
20250219,154000,723091500,29700,29700,29700,29700,0
20250219,153900,723091500,29700,29700,29700,29700,0
20250219,153800,723091500,29700,29700,29700,29700,0
20250219,153700,723091500,29700,29700,29700,29700,0
20250219,153600,723091500,29700,29700,29700,29700,0
20250219,153500,723091500,29700,29700,29700,29700,0
20250219,153400,723091500,29700,29700,29700,29700,0
20250219,153300,723091500,29700,29700,29700,29700,0
20250219,153200,723091500,29700,29700,29700,29700,0
20250219,153100,723091500,29700,29700,29700,29700,0
20250219,153000,723091500,29700,29700,29700,29700,138
20250219,152900,718992900,29700,29700,29700,29700,0
20250219,152800,718992900,29700,29700,29700,29700,0
20250219,152700,718992900,29700,29700,29700,29700,0
20250219,152600,718992900,29700,29700,29700,29700,0
20250219,152500,718992900,29700,29700,29700,29700,0
20250219,152400,718992900,29700,29700,29700,29700,0
20250219,152300,718992900,29700,29700,29700,29700,0
20250219,152200,718992900,29700,29700,29700,29700,0
20250219,152100,718992900,29700,29700,29700,29700,0
20250219,152000,718992900,29700,29700,29700,29700,0
20250219,151900,718992900,29700,29700,29700,29700,1
20250219,151800,718963200,29700,29700,29700,29700,17
20250219,151700,718458300,29700,29700,29700,29650,200
20250219,151600,712527550,29700,29700,29700,29700,0
20250219,151500,712527550,29700,29700,29700,29700,0
20250219,151400,712527550,29700,29700,29700,29700,9
20250219,151300,712260250,29700,29700,29700,29700,10
20250219,151200,711963250,29700,29700,29700,29700,0
20250219,151100,711963250,29700,29700,29700,29700,3
20250219,151000,711874150,29700,29700,29700,29700,0
20250219,150900,711874150,29700,29700,29700,29700,14
20250219,150800,711458350,29700,29700,29700,29700,0
20250219,150700,711458350,29700,29700,29700,29700,0
20250219,150600,711458350,29700,29700,29700,29700,5
20250219,150500,711309850,29700,29700,29700,29700,0
20250219,150400,711309850,29700,29700,29700,29700,1
20250219,150300,711280150,29650,29650,29650,29650,0
20250219,150200,711280150,29650,29650,29650,29650,0
20250219,150100,711280150,29650,29650,29650,29650,0
20250219,150000,711280150,29650,29650,29650,29650,1
20250219,145900,711250500,29700,29700,29700,29700,10
20250219,145800,710953500,29700,29700,29700,29700,2
20250219,145700,710894100,29700,29700,29700,29700,0
20250219,145600,710894100,29700,29700,29700,29700,0
20250219,145500,710894100,29700,29700,29700,29700,0
20250219,145400,710894100,29700,29700,29700,29700,100
20250219,145300,707924100,29700,29700,29700,29700,0
20250219,145200,707924100,29700,29700,29700,29700,0
20250219,145100,707924100,29700,29700,29700,29700,0
20250219,145000,707924100,29700,29700,29700,29700,5
20250219,144900,707775600,29700,29700,29700,29700,0
20250219,144800,707775600,29700,29700,29700,29700,0
20250219,144700,707775600,29700,29700,29700,29700,0
20250219,144600,707775600,29700,29700,29700,29700,20
20250219,144500,707181600,29700,29700,29700,29700,6
20250219,144400,707003400,29700,29700,29700,29700,0
20250219,144300,707003400,29700,29700,29700,29700,0
20250219,144200,707003400,29700,29700,29700,29700,0
20250219,144100,707003400,29700,29700,29700,29700,0
20250219,144000,707003400,29700,29700,29700,29700,0
20250219,143900,707003400,29700,29700,29700,29700,11
20250219,143800,706676700,29700,29700,29700,29700,0
20250219,143700,706676700,29700,29700,29700,29700,15
20250219,143600,706231200,29700,29700,29700,29700,0
20250219,143500,706231200,29700,29700,29700,29700,23
20250219,143400,705548100,29700,29700,29700,29700,0
20250219,143300,705548100,29700,29700,29700,29700,2
20250219,143200,705488700,29700,29700,29700,29700,0
20250219,143100,705488700,29700,29700,29700,29700,0
20250219,143000,705488700,29700,29700,29700,29700,0
20250219,142900,705488700,29700,29700,29700,29700,5
20250219,142800,705340200,29700,29700,29700,29700,0
20250219,142700,705340200,29700,29700,29700,29700,2
20250219,142600,705280800,29700,29700,29700,29700,0
20250219,142500,705280800,29700,29700,29700,29700,6
20250219,142400,705102600,29700,29700,29700,29700,19
20250219,142300,704538300,29700,29700,29700,29700,506
20250219,142200,689510100,29700,29700,29700,29700,142
20250219,142100,685292700,29700,29700,29700,29700,100
20250219,142000,682322700,29650,29650,29650,29650,0
20250219,141900,682322700,29650,29700,29700,29650,15
20250219,141800,681877800,29650,29650,29650,29650,0
20250219,141700,681877800,29650,29650,29650,29650,0
20250219,141600,681877800,29650,29650,29650,29650,1
20250219,141500,681848150,29650,29650,29650,29650,0
20250219,141400,681848150,29650,29700,29700,29650,1973
20250219,141300,623338750,29700,29700,29700,29700,0
20250219,141200,623338750,29700,29750,29750,29700,849
20250219,141100,598117450,29750,29750,29750,29750,558
20250219,141000,581516950,29750,29750,29750,29750,0
20250219,140900,581516950,29750,29750,29750,29750,0
20250219,140800,581516950,29750,29750,29750,29750,0
20250219,140700,581516950,29750,29750,29750,29750,1
20250219,140600,581487200,29750,29750,29750,29750,0
20250219,140500,581487200,29750,29750,29750,29750,10
20250219,140400,581189700,29750,29750,29750,29750,450
20250219,140300,567802200,29700,29700,29700,29700,46
20250219,140200,566436000,29700,29750,29750,29700,1056
20250219,140100,535072300,29750,29750,29750,29750,0
20250219,140000,535072300,29750,29750,29750,29750,0
20250219,135900,535072300,29750,29750,29750,29750,374
20250219,135800,523945800,29750,29750,29750,29750,0
20250219,135700,523945800,29750,29750,29750,29750,0
20250219,135600,523945800,29750,29750,29750,29750,0
20250219,135500,523945800,29750,29750,29750,29750,0
20250219,135400,523945800,29750,29750,29750,29750,0
20250219,135300,523945800,29750,29750,29750,29750,0
20250219,135200,523945800,29750,29750,29750,29750,0
20250219,135100,523945800,29750,29750,29750,29750,0
20250219,135000,523945800,29750,29750,29750,29750,0
20250219,134900,523945800,29750,29750,29750,29750,0
20250219,134800,523945800,29750,29750,29750,29750,1310
20250219,134700,484973300,29700,29700,29700,29700,0
20250219,134600,484973300,29700,29700,29700,29700,0
20250219,134500,484973300,29700,29700,29700,29700,0
20250219,134400,484973300,29700,29700,29700,29700,0
20250219,134300,484973300,29700,29700,29700,29700,0
20250219,134200,484973300,29700,29700,29700,29700,0
20250219,134100,484973300,29700,29700,29700,29700,746
20250219,134000,462817100,29700,29700,29700,29700,0
20250219,133900,462817100,29700,29700,29700,29700,53
20250219,133800,461243000,29700,29700,29700,29700,0
20250219,133700,461243000,29700,29700,29700,29700,0
20250219,133600,461243000,29700,29700,29700,29700,150
20250219,133500,456788000,29750,29750,29750,29750,4
20250219,133400,456669000,29750,29750,29750,29750,0
20250219,133300,456669000,29750,29750,29750,29750,0
20250219,133200,456669000,29750,29750,29750,29750,0
20250219,133100,456669000,29750,29750,29750,29750,1
20250219,133000,456639250,29750,29750,29750,29750,0
20250219,132900,456639250,29750,29750,29750,29750,0
20250219,132800,456639250,29750,29750,29750,29750,0
20250219,132700,456639250,29750,29750,29750,29750,0
20250219,132600,456639250,29750,29750,29750,29750,0
20250219,132500,456639250,29750,29750,29750,29750,0
20250219,132400,456639250,29750,29750,29750,29750,0
20250219,132300,456639250,29750,29750,29750,29750,0
20250219,132200,456639250,29750,29750,29750,29750,10
20250219,132100,456341750,29750,29750,29750,29750,20
20250219,132000,455746750,29800,29800,29800,29800,0
20250219,131900,455746750,29800,29800,29800,29800,4
20250219,131800,455627550,29750,29750,29750,29750,0
20250219,131700,455627550,29750,29750,29750,29750,0
20250219,131600,455627550,29750,29750,29750,29750,0
20250219,131500,455627550,29750,29750,29750,29750,0
20250219,131400,455627550,29750,29750,29750,29750,70
20250219,131300,453545050,29750,29750,29750,29750,0
20250219,131200,453545050,29750,29750,29750,29750,0
20250219,131100,453545050,29750,29750,29750,29750,620
20250219,131000,435100050,29750,29750,29750,29750,0
20250219,130900,435100050,29750,29750,29750,29750,0
20250219,130800,435100050,29750,29750,29750,29750,0
20250219,130700,435100050,29750,29750,29750,29750,0
20250219,130600,435100050,29750,29750,29750,29750,0
20250219,130500,435100050,29750,29750,29750,29750,0
20250219,130400,435100050,29750,29750,29750,29750,0
20250219,130300,435100050,29750,29750,29750,29750,0
20250219,130200,435100050,29750,29750,29750,29750,0
20250219,130100,435100050,29750,29750,29750,29750,7
20250219,130000,434891800,29800,29800,29800,29800,0
20250219,125900,434891800,29800,29800,29800,29800,35
20250219,125800,433848800,29800,29800,29800,29800,0
20250219,125700,433848800,29800,29800,29800,29800,100
20250219,125600,430868800,29800,29800,29800,29800,50
20250219,125500,429378800,29800,29800,29800,29800,0
20250219,125400,429378800,29800,29800,29800,29800,1
20250219,125300,429349000,29800,29800,29800,29800,0
20250219,125200,429349000,29800,29800,29800,29800,20
20250219,125100,428753000,29800,29800,29800,29800,0
20250219,125000,428753000,29800,29800,29800,29800,0
20250219,124900,428753000,29800,29800,29800,29800,0
20250219,124800,428753000,29800,29800,29800,29800,100
20250219,124700,425773000,29800,29800,29800,29800,100
20250219,124600,422793000,29800,29800,29800,29800,0
20250219,124500,422793000,29800,29800,29800,29800,76
20250219,124400,420528200,29800,29800,29800,29800,10
20250219,124300,420230200,29800,29800,29800,29800,0
20250219,124200,420230200,29800,29800,29800,29800,0
20250219,124100,420230200,29800,29800,29800,29800,0
20250219,124000,420230200,29800,29800,29800,29800,1
20250219,123900,420200400,29750,29750,29750,29750,0
20250219,123800,420200400,29750,29750,29750,29750,0
20250219,123700,420200400,29750,29750,29750,29750,2
20250219,123600,420140900,29750,29750,29750,29750,5
20250219,123500,419992150,29750,29750,29750,29750,0
20250219,123400,419992150,29750,29750,29750,29750,11
20250219,123300,419664900,29750,29750,29750,29750,179
20250219,123200,414339650,29750,29750,29750,29750,0
20250219,123100,414339650,29750,29750,29750,29750,0
20250219,123000,414339650,29750,29750,29750,29750,8
20250219,122900,414101650,29750,29750,29750,29750,0
20250219,122800,414101650,29750,29750,29750,29750,14
20250219,122700,413685150,29750,29750,29750,29750,0
20250219,122600,413685150,29750,29750,29750,29750,7
20250219,122500,413476900,29750,29750,29750,29750,8
20250219,122400,413238900,29750,29750,29750,29750,2
20250219,122300,413179400,29750,29750,29750,29750,0
20250219,122200,413179400,29750,29750,29750,29750,10
20250219,122100,412881900,29750,29750,29750,29750,3
20250219,122000,412792650,29750,29750,29750,29750,5
20250219,121900,412643900,29750,29750,29750,29750,4
20250219,121800,412524900,29750,29750,29750,29750,1
20250219,121700,412495150,29750,29750,29750,29750,1
20250219,121600,412465400,29750,29750,29750,29750,14
20250219,121500,412048900,29750,29750,29750,29750,1
20250219,121400,412019150,29750,29750,29750,29750,0
20250219,121300,412019150,29750,29750,29750,29750,0
20250219,121200,412019150,29750,29750,29750,29750,50
20250219,121100,410531650,29750,29750,29750,29750,0
20250219,121000,410531650,29750,29700,29750,29700,18
20250219,120900,409996900,29700,29700,29700,29700,0
20250219,120800,409996900,29700,29750,29750,29700,1877
20250219,120700,354249050,29750,29750,29750,29750,0
20250219,120600,354249050,29750,29750,29750,29750,0
20250219,120500,354249050,29750,29750,29750,29750,0
20250219,120400,354249050,29750,29750,29750,29750,303
20250219,120300,345234800,29800,29800,29800,29800,0
20250219,120200,345234800,29800,29750,29800,29750,21
20250219,120100,344610000,29750,29750,29750,29750,0
20250219,120000,344610000,29750,29750,29750,29750,0
20250219,115900,344610000,29750,29750,29750,29750,50
20250219,115800,343122500,29750,29750,29750,29750,713
20250219,115700,321910750,29750,29750,29750,29750,0
20250219,115600,321910750,29750,29750,29750,29750,0
20250219,115500,321910750,29750,29750,29750,29750,1
20250219,115400,321881000,29750,29750,29750,29750,0
20250219,115300,321881000,29750,29750,29750,29750,0
20250219,115200,321881000,29750,29750,29750,29750,4
20250219,115100,321762000,29750,29750,29750,29750,0
20250219,115000,321762000,29750,29750,29750,29750,200
20250219,114900,315812000,29800,29800,29800,29800,0
20250219,114800,315812000,29800,29800,29800,29800,0
20250219,114700,315812000,29800,29800,29800,29800,0
20250219,114600,315812000,29800,29800,29800,29800,0
20250219,114500,315812000,29800,29800,29800,29800,0
20250219,114400,315812000,29800,29800,29800,29800,0
20250219,114300,315812000,29800,29800,29800,29800,16
20250219,114200,315335200,29750,29750,29750,29750,0
20250219,114100,315335200,29750,29750,29750,29750,100
20250219,114000,312360200,29750,29750,29750,29750,1913
20250219,113900,255448450,29800,29800,29800,29800,0
20250219,113800,255448450,29800,29800,29800,29800,1
20250219,113700,255418650,29800,29800,29800,29800,0
20250219,113600,255418650,29800,29800,29800,29800,0
20250219,113500,255418650,29800,29800,29800,29800,5
20250219,113400,255269650,29800,29800,29800,29800,18
20250219,113300,254733250,29800,29800,29800,29800,0
20250219,113200,254733250,29800,29800,29800,29800,0
20250219,113100,254733250,29800,29800,29800,29800,0
20250219,113000,254733250,29800,29800,29800,29800,0
20250219,112900,254733250,29800,29800,29800,29800,0
20250219,112800,254733250,29800,29800,29800,29800,0
20250219,112700,254733250,29800,29800,29800,29800,0
20250219,112600,254733250,29800,29800,29800,29800,0
20250219,112500,254733250,29800,29800,29800,29800,0
20250219,112400,254733250,29800,29800,29800,29800,2227
20250219,112300,188368650,29800,29800,29800,29800,0
20250219,112200,188368650,29800,29800,29800,29800,0
20250219,112100,188368650,29800,29800,29800,29800,27
20250219,112000,187564050,29800,29800,29800,29800,0
20250219,111900,187564050,29800,29800,29800,29800,0
20250219,111800,187564050,29800,29800,29800,29800,0
20250219,111700,187564050,29800,29800,29800,29800,0
20250219,111600,187564050,29800,29800,29800,29800,1
20250219,111500,187534250,29800,29800,29800,29800,500
20250219,111400,172634250,29800,29800,29800,29800,0
20250219,111300,172634250,29800,29800,29800,29800,0
20250219,111200,172634250,29800,29800,29800,29800,1
20250219,111100,172604450,29800,29800,29800,29800,9
20250219,111000,172336250,29800,29800,29800,29800,0
20250219,110900,172336250,29800,29800,29800,29800,0
20250219,110800,172336250,29800,29800,29800,29800,1
20250219,110700,172306450,29800,29800,29800,29800,2
20250219,110600,172246850,29800,29800,29800,29800,0
20250219,110500,172246850,29800,29800,29800,29800,5
20250219,110400,172097850,29800,29800,29800,29800,2
20250219,110300,172038250,29800,29800,29800,29800,0
20250219,110200,172038250,29800,29800,29800,29800,27
20250219,110100,171233650,29800,29800,29800,29800,0
20250219,110000,171233650,29800,29800,29800,29800,0
20250219,105900,171233650,29800,29800,29800,29800,0
20250219,105800,171233650,29800,29800,29800,29800,0
20250219,105700,171233650,29800,29800,29800,29800,0
20250219,105600,171233650,29800,29800,29800,29800,0
20250219,105500,171233650,29800,29800,29800,29800,0
20250219,105400,171233650,29800,29800,29800,29800,0
20250219,105300,171233650,29800,29800,29800,29800,0
20250219,105200,171233650,29800,29800,29800,29800,0
20250219,105100,171233650,29800,29800,29800,29800,10
20250219,105000,170935650,29800,29800,29800,29800,30
20250219,104900,170041650,29800,29800,29800,29800,17
20250219,104800,169535050,29750,29750,29750,29750,0
20250219,104700,169535050,29750,29750,29750,29750,0
20250219,104600,169535050,29750,29750,29750,29750,67
20250219,104500,167541800,29750,29750,29750,29750,171
20250219,104400,162454550,29750,29750,29750,29750,0
20250219,104300,162454550,29750,29750,29750,29750,0
20250219,104200,162454550,29750,29750,29750,29750,0
20250219,104100,162454550,29750,29750,29750,29750,11
20250219,104000,162127300,29750,29750,29750,29750,0
20250219,103900,162127300,29750,29750,29750,29750,0
20250219,103800,162127300,29750,29750,29750,29750,0
20250219,103700,162127300,29750,29750,29750,29750,0
20250219,103600,162127300,29750,29750,29750,29750,0
20250219,103500,162127300,29750,29750,29750,29750,0
20250219,103400,162127300,29750,29750,29750,29750,0
20250219,103300,162127300,29750,29750,29750,29750,0
20250219,103200,162127300,29750,29750,29750,29750,0
20250219,103100,162127300,29750,29800,29800,29750,14
20250219,103000,161710600,29800,29800,29800,29800,10
20250219,102900,161412600,29800,29800,29800,29800,2
20250219,102800,161353000,29800,29800,29800,29800,0
20250219,102700,161353000,29800,29800,29800,29800,2
20250219,102600,161293400,29800,29800,29800,29800,12
20250219,102500,160935800,29800,29800,29800,29800,447
20250219,102400,147615200,29750,29750,29750,29750,0
20250219,102300,147615200,29750,29750,29750,29750,0
20250219,102200,147615200,29750,29750,29750,29750,0
20250219,102100,147615200,29750,29750,29750,29750,0
20250219,102000,147615200,29750,29750,29750,29750,0
20250219,101900,147615200,29750,29750,29750,29750,24
20250219,101800,146901200,29750,29750,29750,29750,43
20250219,101700,145621950,29750,29800,29800,29750,1687
20250219,101600,95425550,29850,29850,29850,29850,0
20250219,101500,95425550,29850,29850,29850,29850,0
20250219,101400,95425550,29850,29850,29850,29850,0
20250219,101300,95425550,29850,29850,29850,29850,0
20250219,101200,95425550,29850,29850,29850,29850,8
20250219,101100,95186750,29800,29800,29800,29800,0
20250219,101000,95186750,29800,29800,29800,29800,7
20250219,100900,94978150,29800,29800,29800,29800,101
20250219,100800,91968350,29800,29800,29800,29800,30
20250219,100700,91074350,29800,29800,29800,29800,289
20250219,100600,82462150,29800,29800,29800,29800,16
20250219,100500,81985350,29800,29800,29800,29800,5
20250219,100400,81836350,29750,29750,29750,29750,100
20250219,100300,78861350,29800,29750,29800,29750,11
20250219,100200,78533850,29800,29800,29800,29800,11
20250219,100100,78206050,29750,29750,29750,29750,0
20250219,100000,78206050,29750,29750,29750,29750,0
20250219,095900,78206050,29750,29800,29800,29750,13
20250219,095800,77818800,29800,29800,29800,29800,20
20250219,095700,77222800,29800,29800,29800,29800,20
20250219,095600,76626800,29800,29800,29800,29800,0
20250219,095500,76626800,29800,29800,29800,29800,3
20250219,095400,76537400,29800,29800,29800,29800,5
20250219,095300,76388400,29800,29800,29800,29800,0
20250219,095200,76388400,29800,29800,29800,29800,20
20250219,095100,75792400,29800,29800,29800,29800,0
20250219,095000,75792400,29800,29800,29800,29800,10
20250219,094900,75494400,29750,29750,29750,29750,1
20250219,094800,75464650,29800,29800,29800,29800,50
20250219,094700,73974650,29800,29800,29800,29800,20
20250219,094600,73378650,29800,29800,29800,29800,40
20250219,094500,72186650,29800,29800,29800,29800,0
20250219,094400,72186650,29800,29800,29800,29800,0
20250219,094300,72186650,29800,29800,29800,29800,1
20250219,094200,72156850,29800,29800,29800,29800,0
20250219,094100,72156850,29800,29800,29800,29800,0
20250219,094000,72156850,29800,29800,29800,29800,108
20250219,093900,68938450,29800,29800,29800,29800,63
20250219,093800,67061050,29800,29800,29800,29800,200
20250219,093700,61101050,29800,29800,29800,29800,5
20250219,093600,60952050,29800,29800,29800,29800,50
20250219,093500,59462050,29800,29800,29800,29800,0
20250219,093400,59462050,29800,29800,29800,29800,5
20250219,093300,59313050,29800,29800,29800,29800,4
20250219,093200,59193850,29800,29800,29800,29800,1
20250219,093100,59164050,29800,29800,29800,29800,297
20250219,093000,50313450,29800,29800,29800,29800,74
20250219,092900,48108250,29800,29800,29800,29800,225
20250219,092800,41403250,29800,29800,29800,29800,436
20250219,092700,28410450,29750,29750,29750,29750,0
20250219,092600,28410450,29750,29750,29750,29750,570
20250219,092500,11452950,29750,29750,29750,29750,100
20250219,092400,8477950,29700,29750,29750,29700,205
20250219,092300,2380600,29700,29700,29700,29700,0
20250219,092200,2380600,29700,29700,29700,29700,0
20250219,092100,2380600,29700,29700,29700,29700,0
20250219,092000,2380600,29700,29700,29700,29700,0
20250219,091900,2380600,29700,29700,29700,29700,0
20250219,091800,2380600,29700,29700,29700,29700,0
20250219,091700,2380600,29700,29700,29700,29700,4
20250219,091600,2261800,29750,29750,29750,29750,0
20250219,091500,2261800,29750,29750,29750,29750,60
20250219,091400,476800,29800,29800,29800,29800,1
20250219,091300,447000,29800,29800,29800,29800,0
20250219,091200,447000,29800,29800,29800,29800,0
20250219,091100,447000,29800,29800,29800,29800,0
20250219,091000,447000,29800,29800,29800,29800,1
20250219,090900,417200,29800,29800,29800,29800,0
20250219,090800,417200,29800,29800,29800,29800,0
20250219,090700,417200,29800,29800,29800,29800,0
20250219,090600,417200,29800,29800,29800,29800,0
20250219,090500,417200,29800,29800,29800,29800,0
20250219,090400,417200,29800,29800,29800,29800,0
20250219,090300,417200,29800,29800,29800,29800,5
20250219,090200,268200,29800,29800,29800,29800,0
20250219,090100,268200,29800,29800,29800,29800,0
20250219,090000,268200,29800,29800,29800,29800,9