KissMeData/039200/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192600,3259226450,26250,26250,26250,26250,3484
20250219,192500,3259226450,26250,26250,26250,26250,0
20250219,192400,3259226450,26250,26250,26250,26250,0
20250219,192300,3259226450,26250,26250,26250,26250,0
20250219,192200,3259226450,26250,26250,26250,26250,0
20250219,192100,3259226450,26250,26250,26250,26250,0
20250219,192000,3259226450,26250,26250,26250,26250,0
20250219,191900,3259226450,26250,26250,26250,26250,0
20250219,191800,3259226450,26250,26250,26250,26250,0
20250219,191700,3259226450,26250,26250,26250,26250,0
20250219,191600,3259226450,26250,26250,26250,26250,0
20250219,191500,3259226450,26250,26250,26250,26250,0
20250219,191400,3259226450,26250,26250,26250,26250,0
20250219,191300,3259226450,26250,26250,26250,26250,0
20250219,191200,3259226450,26250,26250,26250,26250,0
20250219,191100,3259226450,26250,26250,26250,26250,0
20250219,191000,3259226450,26250,26250,26250,26250,0
20250219,190900,3259226450,26250,26250,26250,26250,0
20250219,190800,3259226450,26250,26250,26250,26250,0
20250219,190700,3259226450,26250,26250,26250,26250,0
20250219,190600,3259226450,26250,26250,26250,26250,0
20250219,190500,3259226450,26250,26250,26250,26250,0
20250219,190400,3259226450,26250,26250,26250,26250,0
20250219,190300,3259226450,26250,26250,26250,26250,0
20250219,190200,3259226450,26250,26250,26250,26250,0
20250219,190100,3259226450,26250,26250,26250,26250,0
20250219,190000,3259226450,26250,26250,26250,26250,0
20250219,185900,3259226450,26250,26250,26250,26250,0
20250219,185800,3259226450,26250,26250,26250,26250,0
20250219,185700,3259226450,26250,26250,26250,26250,0
20250219,185600,3259226450,26250,26250,26250,26250,3484
20250219,185500,3259226450,26250,26250,26250,26250,0
20250219,185400,3259226450,26250,26250,26250,26250,0
20250219,185300,3259226450,26250,26250,26250,26250,0
20250219,185200,3259226450,26250,26250,26250,26250,0
20250219,185100,3259226450,26250,26250,26250,26250,0
20250219,185000,3259226450,26250,26250,26250,26250,0
20250219,184900,3259226450,26250,26250,26250,26250,0
20250219,184800,3259226450,26250,26250,26250,26250,0
20250219,184700,3259226450,26250,26250,26250,26250,0
20250219,184600,3259226450,26250,26250,26250,26250,0
20250219,184500,3259226450,26250,26250,26250,26250,0
20250219,184400,3259226450,26250,26250,26250,26250,0
20250219,184300,3259226450,26250,26250,26250,26250,0
20250219,184200,3259226450,26250,26250,26250,26250,0
20250219,184100,3259226450,26250,26250,26250,26250,0
20250219,184000,3259226450,26250,26250,26250,26250,0
20250219,183900,3259226450,26250,26250,26250,26250,0
20250219,183800,3259226450,26250,26250,26250,26250,0
20250219,183700,3259226450,26250,26250,26250,26250,0
20250219,183600,3259226450,26250,26250,26250,26250,0
20250219,183500,3259226450,26250,26250,26250,26250,0
20250219,183400,3259226450,26250,26250,26250,26250,0
20250219,183300,3259226450,26250,26250,26250,26250,0
20250219,183200,3259226450,26250,26250,26250,26250,0
20250219,183100,3259226450,26250,26250,26250,26250,0
20250219,183000,3259226450,26250,26250,26250,26250,0
20250219,182900,3259226450,26250,26250,26250,26250,0
20250219,182800,3259226450,26250,26250,26250,26250,0
20250219,182700,3259226450,26250,26250,26250,26250,0
20250219,182600,3259226450,26250,26250,26250,26250,3484
20250219,182500,3259226450,26250,26250,26250,26250,0
20250219,182400,3259226450,26250,26250,26250,26250,0
20250219,182300,3259226450,26250,26250,26250,26250,0
20250219,182200,3259226450,26250,26250,26250,26250,0
20250219,182100,3259226450,26250,26250,26250,26250,0
20250219,182000,3259226450,26250,26250,26250,26250,0
20250219,181900,3259226450,26250,26250,26250,26250,0
20250219,181800,3259226450,26250,26250,26250,26250,0
20250219,181700,3259226450,26250,26250,26250,26250,0
20250219,181600,3259226450,26250,26250,26250,26250,0
20250219,181500,3259226450,26250,26250,26250,26250,0
20250219,181400,3259226450,26250,26250,26250,26250,0
20250219,181300,3259226450,26250,26250,26250,26250,0
20250219,181200,3259226450,26250,26250,26250,26250,0
20250219,181100,3259226450,26250,26250,26250,26250,0
20250219,181000,3259226450,26250,26250,26250,26250,0
20250219,180900,3259226450,26250,26250,26250,26250,0
20250219,180800,3259226450,26250,26250,26250,26250,0
20250219,180700,3259226450,26250,26250,26250,26250,0
20250219,180600,3259226450,26250,26250,26250,26250,0
20250219,180500,3259226450,26250,26250,26250,26250,0
20250219,180400,3259226450,26250,26250,26250,26250,0
20250219,180300,3259226450,26250,26250,26250,26250,0
20250219,180200,3259226450,26250,26250,26250,26250,0
20250219,180100,3259226450,26250,26250,26250,26250,0
20250219,180000,3259226450,26250,26250,26250,26250,0
20250219,175900,3259226450,26250,26250,26250,26250,0
20250219,175800,3259226450,26250,26250,26250,26250,0
20250219,175700,3259226450,26250,26250,26250,26250,0
20250219,175600,3259226450,26250,26250,26250,26250,3484
20250219,175500,3259226450,26250,26250,26250,26250,0
20250219,175400,3259226450,26250,26250,26250,26250,0
20250219,175300,3259226450,26250,26250,26250,26250,0
20250219,175200,3259226450,26250,26250,26250,26250,0
20250219,175100,3259226450,26250,26250,26250,26250,0
20250219,175000,3259226450,26250,26250,26250,26250,0
20250219,174900,3259226450,26250,26250,26250,26250,0
20250219,174800,3259226450,26250,26250,26250,26250,0
20250219,174700,3259226450,26250,26250,26250,26250,0
20250219,174600,3259226450,26250,26250,26250,26250,0
20250219,174500,3259226450,26250,26250,26250,26250,0
20250219,174400,3259226450,26250,26250,26250,26250,0
20250219,174300,3259226450,26250,26250,26250,26250,0
20250219,174200,3259226450,26250,26250,26250,26250,0
20250219,174100,3259226450,26250,26250,26250,26250,0
20250219,174000,3259226450,26250,26250,26250,26250,0
20250219,173900,3259226450,26250,26250,26250,26250,0
20250219,173800,3259226450,26250,26250,26250,26250,0
20250219,173700,3259226450,26250,26250,26250,26250,0
20250219,173600,3259226450,26250,26250,26250,26250,0
20250219,173500,3259226450,26250,26250,26250,26250,0
20250219,173400,3259226450,26250,26250,26250,26250,0
20250219,173300,3259226450,26250,26250,26250,26250,0
20250219,173200,3259226450,26250,26250,26250,26250,0
20250219,173100,3259226450,26250,26250,26250,26250,0
20250219,173000,3259226450,26250,26250,26250,26250,0
20250219,172900,3259226450,26250,26250,26250,26250,0
20250219,172800,3259226450,26250,26250,26250,26250,0
20250219,172700,3259226450,26250,26250,26250,26250,0
20250219,172600,3259226450,26250,26250,26250,26250,3484
20250219,172500,3259226450,26250,26250,26250,26250,0
20250219,172400,3259226450,26250,26250,26250,26250,0
20250219,172300,3259226450,26250,26250,26250,26250,0
20250219,172200,3259226450,26250,26250,26250,26250,0
20250219,172100,3259226450,26250,26250,26250,26250,0
20250219,172000,3259226450,26250,26250,26250,26250,0
20250219,171900,3259226450,26250,26250,26250,26250,0
20250219,171800,3259226450,26250,26250,26250,26250,0
20250219,171700,3259226450,26250,26250,26250,26250,0
20250219,171600,3259226450,26250,26250,26250,26250,0
20250219,171500,3259226450,26250,26250,26250,26250,0
20250219,171400,3259226450,26250,26250,26250,26250,0
20250219,171300,3259226450,26250,26250,26250,26250,0
20250219,171200,3259226450,26250,26250,26250,26250,0
20250219,171100,3259226450,26250,26250,26250,26250,0
20250219,171000,3259226450,26250,26250,26250,26250,0
20250219,170900,3259226450,26250,26250,26250,26250,0
20250219,170800,3259226450,26250,26250,26250,26250,0
20250219,170700,3259226450,26250,26250,26250,26250,0
20250219,170600,3259226450,26250,26250,26250,26250,0
20250219,170500,3259226450,26250,26250,26250,26250,0
20250219,170400,3259226450,26250,26250,26250,26250,0
20250219,170300,3259226450,26250,26250,26250,26250,0
20250219,170200,3259226450,26250,26250,26250,26250,0
20250219,170100,3259226450,26250,26250,26250,26250,0
20250219,170000,3259226450,26250,26250,26250,26250,0
20250219,165900,3259226450,26250,26250,26250,26250,0
20250219,165800,3259226450,26250,26250,26250,26250,0
20250219,165700,3259226450,26250,26250,26250,26250,0
20250219,165600,3259226450,26250,26250,26250,26250,3484
20250219,165500,3259226450,26250,26250,26250,26250,0
20250219,165400,3259226450,26250,26250,26250,26250,0
20250219,165300,3259226450,26250,26250,26250,26250,0
20250219,165200,3259226450,26250,26250,26250,26250,0
20250219,165100,3259226450,26250,26250,26250,26250,0
20250219,165000,3259226450,26250,26250,26250,26250,0
20250219,164900,3259226450,26250,26250,26250,26250,0
20250219,164800,3259226450,26250,26250,26250,26250,0
20250219,164700,3259226450,26250,26250,26250,26250,0
20250219,164600,3259226450,26250,26250,26250,26250,0
20250219,164500,3259226450,26250,26250,26250,26250,0
20250219,164400,3259226450,26250,26250,26250,26250,0
20250219,164300,3259226450,26250,26250,26250,26250,0
20250219,164200,3259226450,26250,26250,26250,26250,0
20250219,164100,3259226450,26250,26250,26250,26250,0
20250219,164000,3259226450,26250,26250,26250,26250,0
20250219,163900,3259226450,26250,26250,26250,26250,0
20250219,163800,3259226450,26250,26250,26250,26250,0
20250219,163700,3259226450,26250,26250,26250,26250,0
20250219,163600,3259226450,26250,26250,26250,26250,0
20250219,163500,3259226450,26250,26250,26250,26250,0
20250219,163400,3259226450,26250,26250,26250,26250,0
20250219,163300,3259226450,26250,26250,26250,26250,0
20250219,163200,3259226450,26250,26250,26250,26250,0
20250219,163100,3259226450,26250,26250,26250,26250,0
20250219,163000,3259226450,26250,26250,26250,26250,0
20250219,162900,3259226450,26250,26250,26250,26250,0
20250219,162800,3259226450,26250,26250,26250,26250,0
20250219,162700,3259226450,26250,26250,26250,26250,0
20250219,162600,3259226450,26250,26250,26250,26250,3484
20250219,162500,3259226450,26250,26250,26250,26250,0
20250219,162400,3259226450,26250,26250,26250,26250,0
20250219,162300,3259226450,26250,26250,26250,26250,0
20250219,162200,3259226450,26250,26250,26250,26250,0
20250219,162100,3259226450,26250,26250,26250,26250,0
20250219,162000,3259226450,26250,26250,26250,26250,0
20250219,161900,3259226450,26250,26250,26250,26250,0
20250219,161800,3259226450,26250,26250,26250,26250,0
20250219,161700,3259226450,26250,26250,26250,26250,0
20250219,161600,3259226450,26250,26250,26250,26250,0
20250219,161500,3259226450,26250,26250,26250,26250,0
20250219,161400,3259226450,26250,26250,26250,26250,0
20250219,161300,3259226450,26250,26250,26250,26250,0
20250219,161200,3259226450,26250,26250,26250,26250,0
20250219,161100,3259226450,26250,26250,26250,26250,0
20250219,161000,3259226450,26250,26250,26250,26250,0
20250219,160900,3259226450,26250,26250,26250,26250,0
20250219,160800,3259226450,26250,26250,26250,26250,0
20250219,160700,3259226450,26250,26250,26250,26250,0
20250219,160600,3259226450,26250,26250,26250,26250,0
20250219,160500,3259226450,26250,26250,26250,26250,0
20250219,160400,3259226450,26250,26250,26250,26250,0
20250219,160300,3259226450,26250,26250,26250,26250,0
20250219,160200,3259226450,26250,26250,26250,26250,0
20250219,160100,3259226450,26250,26250,26250,26250,0
20250219,160000,3259226450,26250,26250,26250,26250,0
20250219,155900,3259226450,26250,26250,26250,26250,0
20250219,155800,3259226450,26250,26250,26250,26250,0
20250219,155700,3259226450,26250,26250,26250,26250,0
20250219,155600,3259226450,26250,26250,26250,26250,3484
20250219,155500,3259226450,26250,26250,26250,26250,0
20250219,155400,3259226450,26250,26250,26250,26250,0
20250219,155300,3259226450,26250,26250,26250,26250,0
20250219,155200,3259226450,26250,26250,26250,26250,0
20250219,155100,3259226450,26250,26250,26250,26250,0
20250219,155000,3259226450,26250,26250,26250,26250,0
20250219,154900,3259226450,26250,26250,26250,26250,0
20250219,154800,3259226450,26250,26250,26250,26250,0
20250219,154700,3259226450,26250,26250,26250,26250,0
20250219,154600,3259226450,26250,26250,26250,26250,0
20250219,154500,3259226450,26250,26250,26250,26250,0
20250219,154400,3259226450,26250,26250,26250,26250,0
20250219,154300,3259226450,26250,26250,26250,26250,0
20250219,154200,3259226450,26250,26250,26250,26250,0
20250219,154100,3259226450,26250,26250,26250,26250,0
20250219,154000,3259226450,26250,26250,26250,26250,0
20250219,153900,3259226450,26250,26250,26250,26250,0
20250219,153800,3259226450,26250,26250,26250,26250,0
20250219,153700,3259226450,26250,26250,26250,26250,0
20250219,153600,3259226450,26250,26250,26250,26250,0
20250219,153500,3259226450,26250,26250,26250,26250,0
20250219,153400,3259226450,26250,26250,26250,26250,0
20250219,153300,3259226450,26250,26250,26250,26250,0
20250219,153200,3259226450,26250,26250,26250,26250,0
20250219,153100,3259226450,26250,26250,26250,26250,0
20250219,153000,3259226450,26250,26250,26250,26250,3484
20250219,152900,3167771450,26250,26250,26250,26250,0
20250219,152800,3167771450,26250,26250,26250,26250,0
20250219,152700,3167771450,26250,26250,26250,26250,0
20250219,152600,3167771450,26250,26250,26250,26250,0
20250219,152500,3167771450,26250,26250,26250,26250,0
20250219,152400,3167771450,26250,26250,26250,26250,0
20250219,152300,3167771450,26250,26250,26250,26250,0
20250219,152200,3167771450,26250,26250,26250,26250,0
20250219,152100,3167771450,26250,26250,26250,26250,0
20250219,152000,3167771450,26250,26250,26250,26250,0
20250219,151900,3167771450,26250,26200,26250,26150,301
20250219,151800,3159887000,26200,26200,26200,26150,81
20250219,151700,3157765100,26150,26200,26250,26150,187
20250219,151600,3152871050,26150,26250,26250,26150,320
20250219,151500,3144485600,26200,26250,26300,26200,916
20250219,151400,3120481800,26200,26300,26300,26200,193
20250219,151300,3115422500,26300,26300,26300,26200,509
20250219,151200,3102052150,26250,26300,26300,26200,290
20250219,151100,3094440700,26300,26250,26300,26200,221
20250219,151000,3088641200,26250,26300,26300,26200,302
20250219,150900,3080715400,26300,26250,26300,26200,292
20250219,150800,3073052450,26300,26250,26300,26200,300
20250219,150700,3065183300,26250,26300,26300,26200,378
20250219,150600,3055258450,26300,26300,26300,26250,291
20250219,150500,3047612050,26250,26300,26300,26250,122
20250219,150400,3044405000,26250,26250,26300,26200,1115
20250219,150300,3015163900,26250,26350,26350,26250,189
20250219,150200,3010195850,26300,26300,26300,26250,190
20250219,150100,3005199000,26250,26300,26300,26250,136
20250219,150000,3001623750,26300,26350,26350,26300,317
20250219,145900,2993285950,26350,26300,26350,26300,254
20250219,145800,2986604850,26300,26300,26350,26300,72
20250219,145700,2984710550,26300,26350,26350,26300,96
20250219,145600,2982185350,26300,26350,26350,26300,130
20250219,145500,2978765950,26300,26300,26350,26300,504
20250219,145400,2965510050,26300,26300,26350,26300,213
20250219,145300,2959907400,26350,26300,26350,26300,85
20250219,145200,2957669050,26300,26350,26350,26300,92
20250219,145100,2955247050,26300,26300,26350,26250,532
20250219,145000,2941257800,26300,26300,26350,26300,241
20250219,144900,2934910900,26350,26350,26350,26300,439
20250219,144800,2923362900,26300,26350,26350,26300,79
20250219,144700,2921284500,26300,26300,26350,26300,333
20250219,144600,2912526200,26300,26300,26350,26300,91
20250219,144500,2910131800,26350,26300,26350,26300,30
20250219,144400,2909342050,26300,26300,26400,26300,2615
20250219,144300,2840492550,26300,26300,26350,26300,161
20250219,144200,2836256550,26350,26350,26350,26300,88
20250219,144100,2833941050,26300,26300,26350,26300,78
20250219,144000,2831889300,26300,26300,26350,26300,136
20250219,143900,2828312400,26300,26250,26350,26250,157
20250219,143800,2824183400,26300,26300,26300,26250,125
20250219,143700,2820899200,26300,26300,26300,26250,152
20250219,143600,2816902900,26300,26300,26350,26250,561
20250219,143500,2802151400,26300,26300,26300,26250,122
20250219,143400,2798946100,26250,26300,26300,26250,89
20250219,143300,2796606100,26350,26350,26350,26300,376
20250219,143200,2786716800,26300,26350,26350,26300,80
20250219,143100,2784612050,26300,26300,26350,26300,94
20250219,143000,2782139100,26300,26350,26350,26200,240
20250219,142900,2775827600,26350,26300,26350,26300,107
20250219,142800,2773012750,26250,26350,26350,26250,671
20250219,142700,2755342700,26300,26300,26300,26200,668
20250219,142600,2737795050,26300,26300,26350,26300,72
20250219,142500,2735901100,26300,26300,26350,26300,419
20250219,142400,2724868100,26300,26250,26300,26250,214
20250219,142300,2719243400,26300,26250,26300,26250,124
20250219,142200,2715985450,26250,26300,26350,26250,284
20250219,142100,2708521950,26300,26300,26300,26250,93
20250219,142000,2706077400,26300,26300,26350,26250,761
20250219,141900,2686065100,26300,26300,26300,26250,199
20250219,141800,2680834600,26250,26250,26300,26250,222
20250219,141700,2674999750,26250,26250,26300,26250,198
20250219,141600,2669798800,26250,26300,26300,26250,522
20250219,141500,2656073050,26300,26300,26350,26250,705
20250219,141400,2637532050,26300,26350,26350,26300,97
20250219,141300,2634980900,26300,26300,26350,26300,46
20250219,141200,2633770850,26300,26300,26350,26300,71
20250219,141100,2631903500,26350,26300,26350,26300,116
20250219,141000,2628852650,26300,26300,26350,26300,68
20250219,140900,2627064200,26300,26250,26300,26250,132
20250219,140800,2623593900,26300,26300,26300,26250,187
20250219,140700,2618683000,26300,26350,26350,26200,696
20250219,140600,2600399650,26300,26300,26300,26300,453
20250219,140500,2588485750,26300,26300,26350,26300,91
20250219,140400,2586092350,26300,26300,26300,26250,177
20250219,140300,2581439400,26300,26300,26350,26300,435
20250219,140200,2569998850,26300,26250,26300,26250,129
20250219,140100,2566608100,26250,26250,26300,26250,101
20250219,140000,2563953250,26250,26300,26300,26250,165
20250219,135900,2559617000,26250,26350,26350,26250,229
20250219,135800,2553594850,26300,26300,26300,26300,88
20250219,135700,2551280450,26300,26300,26300,26250,627
20250219,135600,2534790900,26350,26250,26350,26250,398
20250219,135500,2524324050,26300,26300,26300,26250,168
20250219,135400,2519908350,26250,26250,26300,26250,228
20250219,135300,2513917850,26300,26300,26300,26250,343
20250219,135200,2504903300,26250,26250,26300,26250,68
20250219,135100,2503118150,26250,26200,26300,26200,216
20250219,135000,2497440650,26300,26250,26300,26200,124
20250219,134900,2494185500,26300,26300,26300,26250,178
20250219,134800,2489504800,26300,26300,26300,26250,188
20250219,134700,2484561000,26300,26300,26300,26250,311
20250219,134600,2476382400,26300,26300,26300,26300,69
20250219,134500,2474567700,26300,26300,26300,26300,327
20250219,134400,2465967600,26250,26250,26300,26250,207
20250219,134300,2460526750,26250,26300,26300,26250,146
20250219,134200,2456692150,26250,26300,26300,26250,180
20250219,134100,2451961550,26300,26300,26300,26250,242
20250219,134000,2445600450,26300,26300,26300,26250,227
20250219,133900,2439633950,26250,26250,26300,26250,115
20250219,133800,2436612900,26300,26250,26300,26250,310
20250219,133700,2428473350,26300,26250,26300,26200,119
20250219,133600,2425349100,26300,26200,26300,26200,123
20250219,133500,2422122550,26150,26250,26250,26150,109
20250219,133400,2419266400,26250,26300,26300,26200,668
20250219,133300,2401736300,26300,26300,26300,26250,76
20250219,133200,2399738800,26300,26300,26300,26250,410
20250219,133100,2388957950,26300,26250,26300,26250,302
20250219,133000,2381018450,26250,26250,26300,26250,231
20250219,132900,2374949350,26300,26300,26300,26200,133
20250219,132800,2371454150,26250,26250,26300,26200,182
20250219,132700,2366677150,26250,26300,26300,26200,1894
20250219,132600,2316935650,26300,26300,26300,26300,1049
20250219,132500,2289346950,26300,26300,26400,26300,133
20250219,132400,2285843650,26300,26350,26350,26300,371
20250219,132300,2276086000,26300,26300,26350,26300,291
20250219,132200,2268421500,26300,26300,26300,26300,64
20250219,132100,2266738300,26300,26300,26300,26300,27
20250219,132000,2266028200,26300,26350,26400,26300,181
20250219,131900,2261260850,26400,26300,26400,26300,212
20250219,131800,2255677150,26400,26350,26400,26300,61
20250219,131700,2254070600,26350,26350,26350,26350,4
20250219,131600,2253965200,26300,26300,26300,26300,62
20250219,131500,2252334600,26350,26350,26350,26300,153
20250219,131400,2248304950,26300,26300,26300,26300,39
20250219,131300,2247279250,26300,26300,26300,26300,0
20250219,131200,2247279250,26300,26350,26350,26300,41
20250219,131100,2246200900,26350,26350,26350,26350,54
20250219,131000,2244778000,26350,26350,26350,26300,1549
20250219,130900,2204024250,26350,26350,26350,26350,36
20250219,130800,2203075650,26350,26350,26350,26350,39
20250219,130700,2202048000,26350,26350,26350,26350,38
20250219,130600,2201046700,26350,26350,26350,26350,2094
20250219,130500,2145869800,26300,26300,26300,26300,39
20250219,130400,2144844100,26300,26350,26350,26300,59
20250219,130300,2143291400,26350,26350,26350,26350,0
20250219,130200,2143291400,26350,26300,26350,26300,10
20250219,130100,2143028350,26300,26300,26300,26300,328
20250219,130000,2134401950,26300,26300,26300,26300,58
20250219,125900,2132876550,26300,26300,26300,26300,119
20250219,125800,2129746850,26300,26300,26300,26300,150
20250219,125700,2125801850,26350,26300,26350,26300,55
20250219,125600,2124355150,26300,26300,26300,26300,1163
20250219,125500,2093768250,26300,26300,26300,26300,1663
20250219,125400,2050031350,26300,26300,26300,26300,0
20250219,125300,2050031350,26300,26300,26300,26300,120
20250219,125200,2046875350,26300,26300,26300,26300,0
20250219,125100,2046875350,26300,26300,26300,26300,5
20250219,125000,2046743850,26300,26300,26300,26300,69
20250219,124900,2044929150,26300,26350,26350,26300,107
20250219,124800,2042110050,26350,26350,26350,26350,400
20250219,124700,2031570050,26300,26300,26300,26300,105
20250219,124600,2028808550,26300,26300,26300,26300,153
20250219,124500,2024784650,26300,26300,26300,26300,752
20250219,124400,2005007050,26250,26350,26350,26250,2509
20250219,124300,1939022350,26350,26350,26350,26350,2
20250219,124200,1938969650,26350,26350,26350,26350,1
20250219,124100,1938943300,26350,26350,26350,26350,6
20250219,124000,1938785200,26350,26350,26350,26350,0
20250219,123900,1938785200,26350,26350,26350,26350,0
20250219,123800,1938785200,26350,26350,26350,26350,120
20250219,123700,1935623200,26350,26350,26350,26350,9
20250219,123600,1935386050,26300,26300,26300,26300,0
20250219,123500,1935386050,26300,26300,26300,26300,3
20250219,123400,1935307150,26350,26350,26350,26350,18
20250219,123300,1934832850,26300,26300,26300,26300,103
20250219,123200,1932123950,26300,26300,26300,26300,0
20250219,123100,1932123950,26300,26300,26300,26300,0
20250219,123000,1932123950,26300,26300,26350,26300,125
20250219,122900,1928831450,26300,26300,26300,26300,15
20250219,122800,1928436950,26350,26350,26350,26350,0
20250219,122700,1928436950,26350,26350,26350,26350,116
20250219,122600,1925380350,26300,26300,26300,26300,63
20250219,122500,1923723450,26300,26300,26300,26300,0
20250219,122400,1923723450,26300,26300,26300,26300,0
20250219,122300,1923723450,26300,26300,26300,26300,200
20250219,122200,1918463450,26300,26300,26300,26300,10
20250219,122100,1918200450,26300,26350,26350,26300,27
20250219,122000,1917489100,26300,26350,26350,26300,15
20250219,121900,1917094350,26350,26350,26350,26350,0
20250219,121800,1917094350,26350,26350,26350,26350,2
20250219,121700,1917041650,26300,26300,26300,26300,0
20250219,121600,1917041650,26300,26300,26300,26300,524
20250219,121500,1903260450,26300,26300,26300,26300,60
20250219,121400,1901682450,26300,26350,26350,26300,3
20250219,121300,1901603500,26300,26300,26300,26300,1
20250219,121200,1901577200,26300,26300,26300,26300,20
20250219,121100,1901051200,26300,26300,26300,26300,112
20250219,121000,1898105600,26350,26350,26350,26350,0
20250219,120900,1898105600,26350,26350,26350,26350,1
20250219,120800,1898079250,26350,26350,26350,26350,0
20250219,120700,1898079250,26350,26350,26350,26350,69
20250219,120600,1896261100,26350,26350,26350,26350,484
20250219,120500,1883507700,26350,26350,26350,26350,339
20250219,120400,1874575050,26350,26350,26350,26350,27
20250219,120300,1873863600,26350,26350,26350,26350,10
20250219,120200,1873600100,26350,26350,26350,26350,12
20250219,120100,1873283900,26350,26350,26350,26350,345
20250219,120000,1864193150,26350,26350,26350,26350,13
20250219,115900,1863850600,26350,26350,26350,26350,325
20250219,115800,1855286850,26400,26350,26400,26350,85
20250219,115700,1853046950,26350,26350,26350,26350,1
20250219,115600,1853020600,26350,26350,26350,26350,55
20250219,115500,1851571350,26350,26350,26350,26350,0
20250219,115400,1851571350,26350,26350,26350,26350,977
20250219,115300,1825827400,26350,26350,26350,26350,60
20250219,115200,1824246400,26300,26300,26350,26300,1507
20250219,115100,1784588900,26300,26300,26300,26300,1
20250219,115000,1784562600,26300,26300,26300,26300,10
20250219,114900,1784299600,26350,26350,26350,26350,12
20250219,114800,1783983400,26350,26350,26350,26350,228
20250219,114700,1777975600,26400,26400,26400,26350,218
20250219,114600,1772225400,26400,26350,26400,26350,2114
20250219,114500,1716517800,26300,26300,26300,26300,10
20250219,114400,1716254800,26300,26300,26300,26300,0
20250219,114300,1716254800,26300,26300,26300,26300,0
20250219,114200,1716254800,26300,26300,26300,26300,500
20250219,114100,1703104800,26350,26350,26350,26300,11
20250219,114000,1702815000,26350,26300,26350,26300,215
20250219,113900,1697157400,26350,26350,26350,26350,5
20250219,113800,1697025650,26300,26300,26300,26300,20
20250219,113700,1696499650,26350,26350,26350,26350,2
20250219,113600,1696446950,26300,26300,26300,26300,63
20250219,113500,1694790050,26300,26300,26300,26300,20
20250219,113400,1694264050,26300,26350,26350,26300,54
20250219,113300,1692841200,26350,26350,26350,26350,946
20250219,113200,1667914100,26350,26400,26400,26350,110
20250219,113100,1665011100,26350,26400,26400,26350,51
20250219,113000,1663667200,26350,26350,26350,26350,60
20250219,112900,1662086200,26350,26350,26350,26350,92
20250219,112800,1659662000,26350,26350,26350,26350,7
20250219,112700,1659477550,26350,26350,26350,26350,29
20250219,112600,1658713400,26350,26350,26350,26350,10
20250219,112500,1658449900,26350,26350,26350,26350,10
20250219,112400,1658186400,26350,26350,26350,26350,72
20250219,112300,1656289200,26350,26350,26350,26350,382
20250219,112200,1646223500,26350,26350,26400,26350,1386
20250219,112100,1609695850,26350,26350,26350,26350,1
20250219,112000,1609669500,26300,26300,26300,26300,182
20250219,111900,1604882900,26250,26300,26300,26250,138
20250219,111800,1601260250,26300,26200,26300,26200,27
20250219,111700,1600551250,26300,26300,26300,26300,0
20250219,111600,1600551250,26300,26300,26300,26300,115
20250219,111500,1597526750,26300,26300,26300,26200,3581
20250219,111400,1503689750,26350,26300,26350,26300,57
20250219,111300,1502189750,26350,26300,26350,26300,22
20250219,111200,1501611050,26300,26300,26300,26300,25
20250219,111100,1500953550,26300,26350,26350,26300,13
20250219,111000,1500611600,26300,26300,26300,26300,85
20250219,110900,1498376100,26250,26250,26250,26250,0
20250219,110800,1498376100,26250,26250,26250,26250,73
20250219,110700,1496459850,26250,26250,26250,26250,0
20250219,110600,1496459850,26250,26300,26300,26250,131
20250219,110500,1493021050,26300,26300,26300,26300,38
20250219,110400,1492021650,26300,26300,26300,26300,101
20250219,110300,1489365350,26300,26300,26300,26300,7
20250219,110200,1489181250,26300,26300,26300,26300,615
20250219,110100,1473006750,26350,26300,26350,26300,358
20250219,110000,1463591000,26350,26350,26350,26350,1
20250219,105900,1463564650,26300,26350,26350,26300,177
20250219,105800,1458907200,26300,26300,26300,26300,60
20250219,105700,1457329200,26300,26300,26350,26300,203
20250219,105600,1451987900,26300,26300,26300,26300,0
20250219,105500,1451987900,26300,26350,26350,26300,122
20250219,105400,1448778200,26300,26350,26350,26300,11
20250219,105300,1448488850,26300,26350,26350,26300,8
20250219,105200,1448278300,26350,26300,26350,26300,1466
20250219,105100,1409721800,26250,26250,26250,26250,8
20250219,105000,1409511800,26300,26300,26300,26300,194
20250219,104900,1404409600,26300,26300,26300,26300,354
20250219,104800,1395099400,26250,26250,26250,26250,1
20250219,104700,1395073150,26250,26250,26300,26250,72
20250219,104600,1393182550,26250,26300,26300,26250,105
20250219,104500,1390424800,26250,26250,26250,26250,78
20250219,104400,1388377300,26250,26250,26250,26200,821
20250219,104300,1366826550,26200,26200,26200,26200,92
20250219,104200,1364416150,26200,26200,26200,26200,214
20250219,104100,1358809350,26200,26200,26200,26200,196
20250219,104000,1353674150,26150,26150,26150,26150,600
20250219,103900,1337984150,26150,26050,26150,26050,1025
20250219,103800,1311233150,26050,26050,26050,26050,35
20250219,103700,1310321400,26100,26100,26100,26100,212
20250219,103600,1304788200,26100,26100,26100,26100,56
20250219,103500,1303326600,26100,26100,26100,26100,36
20250219,103400,1302387000,26100,26100,26100,26100,55
20250219,103300,1300951500,26050,26050,26150,26050,400
20250219,103200,1290530500,26100,26100,26100,26100,4
20250219,103100,1290426100,26100,26150,26150,26100,550
20250219,103000,1276068600,26100,26150,26150,26100,16
20250219,102900,1275650700,26150,26150,26150,26150,171
20250219,102800,1271179050,26150,26150,26150,26150,60
20250219,102700,1269610050,26150,26150,26150,26150,12
20250219,102600,1269296250,26150,26150,26150,26150,29
20250219,102500,1268537900,26100,26150,26150,26100,675
20250219,102400,1250920150,26150,26150,26150,26100,586
20250219,102300,1235624700,26150,26150,26150,26150,226
20250219,102200,1229714800,26200,26200,26200,26200,2
20250219,102100,1229662400,26150,26150,26150,26150,21
20250219,102000,1229113250,26150,26100,26150,26100,229
20250219,101900,1223131400,26100,26150,26150,26100,75
20250219,101800,1221171400,26150,26150,26150,26150,18
20250219,101700,1220700700,26150,26150,26150,26150,12
20250219,101600,1220386900,26150,26150,26150,26150,40
20250219,101500,1219340900,26150,26150,26150,26150,0
20250219,101400,1219340900,26150,26150,26150,26150,549
20250219,101300,1204984550,26150,26200,26200,26150,408
20250219,101200,1194314850,26200,26200,26200,26200,53
20250219,101100,1192926250,26200,26200,26200,26200,30
20250219,101000,1192140250,26200,26200,26200,26200,150
20250219,100900,1188210250,26250,26250,26250,26250,75
20250219,100800,1186241500,26250,26300,26300,26250,32
20250219,100700,1185401400,26300,26300,26300,26300,5
20250219,100600,1185269900,26250,26300,26300,26250,26
20250219,100500,1184586600,26250,26200,26250,26200,667
20250219,100400,1167102900,26250,26300,26300,26250,217
20250219,100300,1161406400,26300,26300,26300,26300,0
20250219,100200,1161406400,26300,26250,26300,26250,21
20250219,100100,1160854650,26250,26250,26250,26250,85
20250219,100000,1158623400,26250,26250,26250,26250,12
20250219,095900,1158308400,26150,26150,26200,26150,874
20250219,095800,1135432950,26150,26200,26200,26150,2137
20250219,095700,1079473200,26250,26250,26250,26250,81
20250219,095600,1077346950,26250,26200,26250,26200,255
20250219,095500,1070653250,26250,26250,26250,26200,402
20250219,095400,1060101750,26250,26250,26250,26250,358
20250219,095300,1050704250,26250,26250,26250,26250,68
20250219,095200,1048919250,26250,26350,26350,26250,148
20250219,095100,1045026650,26350,26300,26350,26300,103
20250219,095000,1042317450,26300,26300,26350,26300,497
20250219,094900,1029246100,26250,26250,26250,26200,1484
20250219,094800,990292850,26250,26250,26250,26250,25
20250219,094700,989636600,26150,26250,26250,26150,507
20250219,094600,976350200,26150,26200,26200,26150,456
20250219,094500,964422050,26250,26200,26250,26200,640
20250219,094400,947647100,26200,26100,26200,26100,5109
20250219,094300,814064800,26100,26150,26150,26100,81
20250219,094200,811949150,26150,26150,26150,26150,1
20250219,094100,811923000,26150,26150,26150,26100,330
20250219,094000,803298150,26150,26150,26150,26100,978
20250219,093900,777733950,26150,26150,26150,26150,128
20250219,093800,774386750,26150,26150,26150,26150,38
20250219,093700,773393050,26150,26150,26150,26150,0
20250219,093600,773393050,26150,26100,26150,26100,777
20250219,093500,753113250,26100,26050,26100,26000,555
20250219,093400,738659900,26100,26100,26100,26100,2
20250219,093300,738607700,26050,26100,26100,26000,172
20250219,093200,734133250,26050,26050,26050,26050,267
20250219,093100,727177900,26050,26050,26050,26050,363
20250219,093000,717721750,26050,26050,26100,26000,474
20250219,092900,705378000,26050,26100,26100,26050,93
20250219,092800,702955250,26100,26100,26100,26100,248
20250219,092700,696482450,26050,26100,26100,26050,439
20250219,092600,685043950,26000,26050,26100,26000,436
20250219,092500,673687750,26050,26050,26050,26050,69
20250219,092400,671890300,26050,26050,26050,26050,580
20250219,092300,656781300,26050,26150,26150,26050,466
20250219,092200,644619850,26150,26150,26150,26100,228
20250219,092100,638665650,26150,26100,26150,26100,424
20250219,092000,627587250,26100,26100,26100,26100,30
20250219,091900,626804250,26100,26100,26100,26050,149
20250219,091800,622921850,26100,26150,26150,26100,270
20250219,091700,615865250,26150,26150,26150,26150,551
20250219,091600,601456600,26150,26050,26150,26050,757
20250219,091500,581720800,25950,25900,26000,25900,5683
20250219,091400,434187800,25900,25950,25950,25900,78
20250219,091300,432166200,25950,25950,25950,25950,203
20250219,091200,426898350,25950,25950,25950,25950,526
20250219,091100,413248650,25850,25900,25900,25850,114
20250219,091000,410296800,25900,25900,25900,25850,226
20250219,090900,404444500,25900,26000,26000,25900,1094
20250219,090800,376099500,26000,25950,26000,25950,1616
20250219,090700,334134350,26000,26000,26000,25900,352
20250219,090600,324996100,26050,26050,26050,25950,298
20250219,090500,317244800,26050,26000,26050,25900,3022
20250219,090400,238763950,25950,25950,25950,25800,1122
20250219,090300,209734400,25900,25950,25950,25800,2951
20250219,090200,133493500,25950,26000,26050,25800,2058
20250219,090100,80165100,26100,26100,26100,25950,1262
20250219,090000,47296350,26150,26100,26200,26100,1812