KissMeData/049770/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193400,872045550,30500,30500,30500,30500,1132
20250218,193300,872045550,30500,30500,30500,30500,0
20250218,193200,872045550,30500,30500,30500,30500,0
20250218,193100,872045550,30500,30500,30500,30500,0
20250218,193000,872045550,30500,30500,30500,30500,0
20250218,192900,872045550,30500,30500,30500,30500,0
20250218,192800,872045550,30500,30500,30500,30500,0
20250218,192700,872045550,30500,30500,30500,30500,0
20250218,192600,872045550,30500,30500,30500,30500,0
20250218,192500,872045550,30500,30500,30500,30500,0
20250218,192400,872045550,30500,30500,30500,30500,0
20250218,192300,872045550,30500,30500,30500,30500,0
20250218,192200,872045550,30500,30500,30500,30500,0
20250218,192100,872045550,30500,30500,30500,30500,0
20250218,192000,872045550,30500,30500,30500,30500,0
20250218,191900,872045550,30500,30500,30500,30500,0
20250218,191800,872045550,30500,30500,30500,30500,0
20250218,191700,872045550,30500,30500,30500,30500,0
20250218,191600,872045550,30500,30500,30500,30500,0
20250218,191500,872045550,30500,30500,30500,30500,0
20250218,191400,872045550,30500,30500,30500,30500,0
20250218,191300,872045550,30500,30500,30500,30500,0
20250218,191200,872045550,30500,30500,30500,30500,0
20250218,191100,872045550,30500,30500,30500,30500,0
20250218,191000,872045550,30500,30500,30500,30500,0
20250218,190900,872045550,30500,30500,30500,30500,0
20250218,190800,872045550,30500,30500,30500,30500,0
20250218,190700,872045550,30500,30500,30500,30500,0
20250218,190600,872045550,30500,30500,30500,30500,0
20250218,190500,872045550,30500,30500,30500,30500,0
20250218,190400,872045550,30500,30500,30500,30500,1132
20250218,190300,872045550,30500,30500,30500,30500,0
20250218,190200,872045550,30500,30500,30500,30500,0
20250218,190100,872045550,30500,30500,30500,30500,0
20250218,190000,872045550,30500,30500,30500,30500,0
20250218,185900,872045550,30500,30500,30500,30500,0
20250218,185800,872045550,30500,30500,30500,30500,0
20250218,185700,872045550,30500,30500,30500,30500,0
20250218,185600,872045550,30500,30500,30500,30500,0
20250218,185500,872045550,30500,30500,30500,30500,0
20250218,185400,872045550,30500,30500,30500,30500,0
20250218,185300,872045550,30500,30500,30500,30500,0
20250218,185200,872045550,30500,30500,30500,30500,0
20250218,185100,872045550,30500,30500,30500,30500,0
20250218,185000,872045550,30500,30500,30500,30500,0
20250218,184900,872045550,30500,30500,30500,30500,0
20250218,184800,872045550,30500,30500,30500,30500,0
20250218,184700,872045550,30500,30500,30500,30500,0
20250218,184600,872045550,30500,30500,30500,30500,0
20250218,184500,872045550,30500,30500,30500,30500,0
20250218,184400,872045550,30500,30500,30500,30500,0
20250218,184300,872045550,30500,30500,30500,30500,0
20250218,184200,872045550,30500,30500,30500,30500,0
20250218,184100,872045550,30500,30500,30500,30500,0
20250218,184000,872045550,30500,30500,30500,30500,0
20250218,183900,872045550,30500,30500,30500,30500,0
20250218,183800,872045550,30500,30500,30500,30500,0
20250218,183700,872045550,30500,30500,30500,30500,0
20250218,183600,872045550,30500,30500,30500,30500,0
20250218,183500,872045550,30500,30500,30500,30500,0
20250218,183400,872045550,30500,30500,30500,30500,1132
20250218,183300,872045550,30500,30500,30500,30500,0
20250218,183200,872045550,30500,30500,30500,30500,0
20250218,183100,872045550,30500,30500,30500,30500,0
20250218,183000,872045550,30500,30500,30500,30500,0
20250218,182900,872045550,30500,30500,30500,30500,0
20250218,182800,872045550,30500,30500,30500,30500,0
20250218,182700,872045550,30500,30500,30500,30500,0
20250218,182600,872045550,30500,30500,30500,30500,0
20250218,182500,872045550,30500,30500,30500,30500,0
20250218,182400,872045550,30500,30500,30500,30500,0
20250218,182300,872045550,30500,30500,30500,30500,0
20250218,182200,872045550,30500,30500,30500,30500,0
20250218,182100,872045550,30500,30500,30500,30500,0
20250218,182000,872045550,30500,30500,30500,30500,0
20250218,181900,872045550,30500,30500,30500,30500,0
20250218,181800,872045550,30500,30500,30500,30500,0
20250218,181700,872045550,30500,30500,30500,30500,0
20250218,181600,872045550,30500,30500,30500,30500,0
20250218,181500,872045550,30500,30500,30500,30500,0
20250218,181400,872045550,30500,30500,30500,30500,0
20250218,181300,872045550,30500,30500,30500,30500,0
20250218,181200,872045550,30500,30500,30500,30500,0
20250218,181100,872045550,30500,30500,30500,30500,0
20250218,181000,872045550,30500,30500,30500,30500,0
20250218,180900,872045550,30500,30500,30500,30500,0
20250218,180800,872045550,30500,30500,30500,30500,0
20250218,180700,872045550,30500,30500,30500,30500,0
20250218,180600,872045550,30500,30500,30500,30500,0
20250218,180500,872045550,30500,30500,30500,30500,0
20250218,180400,872045550,30500,30500,30500,30500,1132
20250218,180300,872045550,30500,30500,30500,30500,0
20250218,180200,872045550,30500,30500,30500,30500,0
20250218,180100,872045550,30500,30500,30500,30500,0
20250218,180000,872045550,30500,30500,30500,30500,0
20250218,175900,872045550,30500,30500,30500,30500,0
20250218,175800,872045550,30500,30500,30500,30500,0
20250218,175700,872045550,30500,30500,30500,30500,0
20250218,175600,872045550,30500,30500,30500,30500,0
20250218,175500,872045550,30500,30500,30500,30500,0
20250218,175400,872045550,30500,30500,30500,30500,0
20250218,175300,872045550,30500,30500,30500,30500,0
20250218,175200,872045550,30500,30500,30500,30500,0
20250218,175100,872045550,30500,30500,30500,30500,0
20250218,175000,872045550,30500,30500,30500,30500,0
20250218,174900,872045550,30500,30500,30500,30500,0
20250218,174800,872045550,30500,30500,30500,30500,0
20250218,174700,872045550,30500,30500,30500,30500,0
20250218,174600,872045550,30500,30500,30500,30500,0
20250218,174500,872045550,30500,30500,30500,30500,0
20250218,174400,872045550,30500,30500,30500,30500,0
20250218,174300,872045550,30500,30500,30500,30500,0
20250218,174200,872045550,30500,30500,30500,30500,0
20250218,174100,872045550,30500,30500,30500,30500,0
20250218,174000,872045550,30500,30500,30500,30500,0
20250218,173900,872045550,30500,30500,30500,30500,0
20250218,173800,872045550,30500,30500,30500,30500,0
20250218,173700,872045550,30500,30500,30500,30500,0
20250218,173600,872045550,30500,30500,30500,30500,0
20250218,173500,872045550,30500,30500,30500,30500,0
20250218,173400,872045550,30500,30500,30500,30500,1132
20250218,173300,872045550,30500,30500,30500,30500,0
20250218,173200,872045550,30500,30500,30500,30500,0
20250218,173100,872045550,30500,30500,30500,30500,0
20250218,173000,872045550,30500,30500,30500,30500,0
20250218,172900,872045550,30500,30500,30500,30500,0
20250218,172800,872045550,30500,30500,30500,30500,0
20250218,172700,872045550,30500,30500,30500,30500,0
20250218,172600,872045550,30500,30500,30500,30500,0
20250218,172500,872045550,30500,30500,30500,30500,0
20250218,172400,872045550,30500,30500,30500,30500,0
20250218,172300,872045550,30500,30500,30500,30500,0
20250218,172200,872045550,30500,30500,30500,30500,0
20250218,172100,872045550,30500,30500,30500,30500,0
20250218,172000,872045550,30500,30500,30500,30500,0
20250218,171900,872045550,30500,30500,30500,30500,0
20250218,171800,872045550,30500,30500,30500,30500,0
20250218,171700,872045550,30500,30500,30500,30500,0
20250218,171600,872045550,30500,30500,30500,30500,0
20250218,171500,872045550,30500,30500,30500,30500,0
20250218,171400,872045550,30500,30500,30500,30500,0
20250218,171300,872045550,30500,30500,30500,30500,0
20250218,171200,872045550,30500,30500,30500,30500,0
20250218,171100,872045550,30500,30500,30500,30500,0
20250218,171000,872045550,30500,30500,30500,30500,0
20250218,170900,872045550,30500,30500,30500,30500,0
20250218,170800,872045550,30500,30500,30500,30500,0
20250218,170700,872045550,30500,30500,30500,30500,0
20250218,170600,872045550,30500,30500,30500,30500,0
20250218,170500,872045550,30500,30500,30500,30500,0
20250218,170400,872045550,30500,30500,30500,30500,1132
20250218,170300,872045550,30500,30500,30500,30500,0
20250218,170200,872045550,30500,30500,30500,30500,0
20250218,170100,872045550,30500,30500,30500,30500,0
20250218,170000,872045550,30500,30500,30500,30500,0
20250218,165900,872045550,30500,30500,30500,30500,0
20250218,165800,872045550,30500,30500,30500,30500,0
20250218,165700,872045550,30500,30500,30500,30500,0
20250218,165600,872045550,30500,30500,30500,30500,0
20250218,165500,872045550,30500,30500,30500,30500,0
20250218,165400,872045550,30500,30500,30500,30500,0
20250218,165300,872045550,30500,30500,30500,30500,0
20250218,165200,872045550,30500,30500,30500,30500,0
20250218,165100,872045550,30500,30500,30500,30500,0
20250218,165000,872045550,30500,30500,30500,30500,0
20250218,164900,872045550,30500,30500,30500,30500,0
20250218,164800,872045550,30500,30500,30500,30500,0
20250218,164700,872045550,30500,30500,30500,30500,0
20250218,164600,872045550,30500,30500,30500,30500,0
20250218,164500,872045550,30500,30500,30500,30500,0
20250218,164400,872045550,30500,30500,30500,30500,0
20250218,164300,872045550,30500,30500,30500,30500,0
20250218,164200,872045550,30500,30500,30500,30500,0
20250218,164100,872045550,30500,30500,30500,30500,0
20250218,164000,872045550,30500,30500,30500,30500,0
20250218,163900,872045550,30500,30500,30500,30500,0
20250218,163800,872045550,30500,30500,30500,30500,0
20250218,163700,872045550,30500,30500,30500,30500,0
20250218,163600,872045550,30500,30500,30500,30500,0
20250218,163500,872045550,30500,30500,30500,30500,0
20250218,163400,872045550,30500,30500,30500,30500,1132
20250218,163300,872045550,30500,30500,30500,30500,0
20250218,163200,872045550,30500,30500,30500,30500,0
20250218,163100,872045550,30500,30500,30500,30500,0
20250218,163000,872045550,30500,30500,30500,30500,0
20250218,162900,872045550,30500,30500,30500,30500,0
20250218,162800,872045550,30500,30500,30500,30500,0
20250218,162700,872045550,30500,30500,30500,30500,0
20250218,162600,872045550,30500,30500,30500,30500,0
20250218,162500,872045550,30500,30500,30500,30500,0
20250218,162400,872045550,30500,30500,30500,30500,0
20250218,162300,872045550,30500,30500,30500,30500,0
20250218,162200,872045550,30500,30500,30500,30500,0
20250218,162100,872045550,30500,30500,30500,30500,0
20250218,162000,872045550,30500,30500,30500,30500,0
20250218,161900,872045550,30500,30500,30500,30500,0
20250218,161800,872045550,30500,30500,30500,30500,0
20250218,161700,872045550,30500,30500,30500,30500,0
20250218,161600,872045550,30500,30500,30500,30500,0
20250218,161500,872045550,30500,30500,30500,30500,0
20250218,161400,872045550,30500,30500,30500,30500,0
20250218,161300,872045550,30500,30500,30500,30500,0
20250218,161200,872045550,30500,30500,30500,30500,0
20250218,161100,872045550,30500,30500,30500,30500,0
20250218,161000,872045550,30500,30500,30500,30500,0
20250218,160900,872045550,30500,30500,30500,30500,0
20250218,160800,872045550,30500,30500,30500,30500,0
20250218,160700,872045550,30500,30500,30500,30500,0
20250218,160600,872045550,30500,30500,30500,30500,0
20250218,160500,872045550,30500,30500,30500,30500,0
20250218,160400,872045550,30500,30500,30500,30500,1132
20250218,160300,872045550,30500,30500,30500,30500,0
20250218,160200,872045550,30500,30500,30500,30500,0
20250218,160100,872045550,30500,30500,30500,30500,0
20250218,160000,872045550,30500,30500,30500,30500,0
20250218,155900,872045550,30500,30500,30500,30500,0
20250218,155800,872045550,30500,30500,30500,30500,0
20250218,155700,872045550,30500,30500,30500,30500,0
20250218,155600,872045550,30500,30500,30500,30500,0
20250218,155500,872045550,30500,30500,30500,30500,0
20250218,155400,872045550,30500,30500,30500,30500,0
20250218,155300,872045550,30500,30500,30500,30500,0
20250218,155200,872045550,30500,30500,30500,30500,0
20250218,155100,872045550,30500,30500,30500,30500,0
20250218,155000,872045550,30500,30500,30500,30500,0
20250218,154900,872045550,30500,30500,30500,30500,0
20250218,154800,872045550,30500,30500,30500,30500,0
20250218,154700,872045550,30500,30500,30500,30500,0
20250218,154600,872045550,30500,30500,30500,30500,0
20250218,154500,872045550,30500,30500,30500,30500,0
20250218,154400,872045550,30500,30500,30500,30500,0
20250218,154300,872045550,30500,30500,30500,30500,0
20250218,154200,872045550,30500,30500,30500,30500,0
20250218,154100,872045550,30500,30500,30500,30500,0
20250218,154000,872045550,30500,30500,30500,30500,0
20250218,153900,872045550,30500,30500,30500,30500,0
20250218,153800,872045550,30500,30500,30500,30500,0
20250218,153700,872045550,30500,30500,30500,30500,0
20250218,153600,872045550,30500,30500,30500,30500,0
20250218,153500,872045550,30500,30500,30500,30500,0
20250218,153400,872045550,30500,30500,30500,30500,1132
20250218,153300,872045550,30500,30500,30500,30500,0
20250218,153200,872045550,30500,30500,30500,30500,0
20250218,153100,872045550,30500,30500,30500,30500,0
20250218,153000,872045550,30500,30500,30500,30500,1132
20250218,152900,837519550,30650,30650,30650,30650,0
20250218,152800,837519550,30650,30650,30650,30650,0
20250218,152700,837519550,30650,30650,30650,30650,0
20250218,152600,837519550,30650,30650,30650,30650,0
20250218,152500,837519550,30650,30650,30650,30650,0
20250218,152400,837519550,30650,30650,30650,30650,0
20250218,152300,837519550,30650,30650,30650,30650,0
20250218,152200,837519550,30650,30650,30650,30650,0
20250218,152100,837519550,30650,30650,30650,30650,0
20250218,152000,837519550,30650,30650,30650,30650,0
20250218,151900,837519550,30650,30600,30650,30550,26
20250218,151800,836723400,30550,30550,30550,30550,0
20250218,151700,836723400,30550,30550,30600,30550,9
20250218,151600,836448250,30550,30600,30600,30550,6
20250218,151500,836264750,30650,30600,30650,30550,46
20250218,151400,834857100,30600,30500,30600,30500,142
20250218,151300,830518850,30550,30500,30550,30500,60
20250218,151200,828688150,30550,30500,30550,30500,11
20250218,151100,828352300,30550,30550,30550,30500,690
20250218,151000,807290900,30550,30550,30600,30500,89
20250218,150900,804571700,30550,30550,30550,30500,125
20250218,150800,800755850,30500,30550,30550,30500,166
20250218,150700,795686200,30500,30500,30550,30500,33
20250218,150600,794679300,30550,30500,30550,30500,16
20250218,150500,794190600,30550,30500,30550,30500,12
20250218,150400,793824200,30500,30500,30550,30500,65
20250218,150300,791841350,30500,30500,30550,30500,12
20250218,150200,791475150,30550,30500,30550,30500,12
20250218,150100,791108750,30550,30500,30550,30500,11
20250218,150000,790772850,30550,30500,30550,30500,8
20250218,145900,790528600,30500,30500,30600,30500,287
20250218,145800,781762950,30500,30550,30550,30500,39
20250218,145700,780572850,30500,30550,30550,30500,45
20250218,145600,779199650,30550,30500,30550,30500,39
20250218,145500,778009550,30550,30550,30550,30500,74
20250218,145400,775751600,30550,30550,30550,30500,48
20250218,145300,774286600,30500,30500,30550,30500,95
20250218,145200,771388500,30500,30500,30550,30500,201
20250218,145100,765257800,30550,30500,30550,30500,46
20250218,145000,763854200,30550,30500,30550,30500,48
20250218,144900,762389150,30500,30550,30550,30500,258
20250218,144800,754514800,30500,30500,30550,30500,56
20250218,144700,752806400,30500,30600,30600,30500,490
20250218,144600,737836650,30550,30550,30600,30550,29
20250218,144500,736950550,30600,30550,30600,30550,311
20250218,144400,727440700,30550,30550,30600,30550,101
20250218,144300,724354950,30550,30550,30550,30500,37
20250218,144200,723225850,30550,30600,30600,30550,168
20250218,144100,718092850,30550,30550,30600,30550,46
20250218,144000,716687100,30600,30600,30600,30550,123
20250218,143900,712928850,30600,30550,30600,30550,61
20250218,143800,711064050,30550,30600,30600,30550,38
20250218,143700,709902500,30550,30600,30600,30550,33
20250218,143600,708894000,30550,30600,30600,30550,60
20250218,143500,707060450,30550,30600,30600,30550,374
20250218,143400,695617350,30600,30550,30600,30550,117
20250218,143300,692042450,30600,30600,30600,30550,131
20250218,143200,688039850,30650,30600,30650,30550,115
20250218,143100,684522650,30550,30650,30650,30550,279
20250218,143000,675988250,30550,30550,30650,30550,72
20250218,142900,673787950,30600,30550,30600,30550,297
20250218,142800,664701600,30600,30600,30600,30550,39
20250218,142700,663509600,30550,30600,30600,30550,29
20250218,142600,662623300,30600,30550,30600,30550,33
20250218,142500,661614750,30600,30600,30600,30550,22
20250218,142400,660942100,30600,30600,30600,30550,5
20250218,142300,660789150,30600,30600,30600,30600,21
20250218,142200,660146550,30600,30600,30600,30600,4
20250218,142100,660024150,30650,30650,30650,30550,44
20250218,142000,658677600,30650,30550,30650,30550,9
20250218,141900,658401850,30650,30550,30650,30550,5
20250218,141800,658248700,30550,30550,30600,30550,12
20250218,141700,657881700,30550,30600,30600,30550,16
20250218,141600,657392350,30600,30550,30600,30550,10
20250218,141500,657086650,30600,30600,30600,30600,10
20250218,141400,656780650,30550,30650,30650,30550,34
20250218,141300,655740100,30550,30650,30650,30550,5
20250218,141200,655586950,30650,30650,30650,30650,12
20250218,141100,655219150,30650,30550,30650,30550,47
20250218,141000,653781350,30650,30550,30650,30550,9
20250218,140900,653505700,30650,30650,30650,30650,8
20250218,140800,653260500,30550,30650,30650,30550,14
20250218,140700,652832400,30650,30650,30650,30550,14
20250218,140600,652403700,30550,30650,30650,30550,41
20250218,140500,651148950,30650,30550,30650,30550,5
20250218,140400,650995800,30650,30650,30650,30650,14
20250218,140300,650566700,30650,30650,30650,30650,8
20250218,140200,650321500,30650,30650,30650,30650,7
20250218,140100,650106950,30650,30550,30700,30550,178
20250218,140000,644668350,30500,30500,30550,30500,41
20250218,135900,643416050,30550,30600,30600,30500,441
20250218,135800,629946600,30600,30550,30600,30550,37
20250218,135700,628815800,30500,30500,30550,30500,14
20250218,135600,628388450,30550,30550,30550,30500,25
20250218,135500,627625100,30500,30550,30550,30500,91
20250218,135400,624848850,30550,30550,30550,30500,351
20250218,135300,614142900,30550,30550,30550,30500,17
20250218,135200,613623900,30500,30600,30600,30500,45
20250218,135100,612249400,30500,30550,30600,30500,492
20250218,135000,597220100,30600,30550,30650,30550,235
20250218,134900,590030250,30600,30600,30600,30550,23
20250218,134800,589326800,30600,30550,30600,30550,48
20250218,134700,587859800,30600,30600,30600,30550,15
20250218,134600,587401000,30600,30600,30600,30600,7
20250218,134500,587186800,30600,30600,30600,30600,8
20250218,134400,586942000,30600,30600,30600,30550,11
20250218,134300,586605450,30600,30600,30650,30600,201
20250218,134200,580445100,30600,30600,30600,30600,31
20250218,134100,579496500,30550,30600,30600,30550,21
20250218,134000,578854100,30600,30600,30600,30600,36
20250218,133900,577752500,30600,30600,30600,30550,10
20250218,133800,577446550,30600,30600,30600,30600,8
20250218,133700,577201750,30600,30600,30600,30600,8
20250218,133600,576956950,30600,30600,30600,30550,18
20250218,133500,576406500,30550,30600,30600,30550,25
20250218,133400,575642600,30550,30600,30600,30550,10
20250218,133300,575336650,30600,30650,30650,30550,52
20250218,133200,573745100,30650,30650,30650,30650,4
20250218,133100,573622500,30650,30650,30650,30650,7
20250218,133000,573407950,30650,30650,30650,30650,4
20250218,132900,573285350,30650,30550,30650,30550,21
20250218,132800,572642300,30600,30600,30600,30600,24
20250218,132700,571907900,30650,30700,30700,30650,15
20250218,132600,571447600,30700,30550,30700,30550,12
20250218,132500,571079900,30550,30550,30550,30500,822
20250218,132400,546008100,30550,30500,30550,30500,265
20250218,132300,537922550,30500,30700,30700,30500,1833
20250218,132200,481945300,30600,30650,30700,30600,16
20250218,132100,481454800,30600,30600,30600,30550,26
20250218,132000,480659300,30600,30600,30600,30550,16
20250218,131900,480169750,30600,30600,30600,30550,55
20250218,131800,478486800,30600,30600,30600,30550,20
20250218,131700,477874850,30600,30600,30600,30550,80
20250218,131600,475427200,30600,30600,30600,30550,20
20250218,131500,474815300,30600,30600,30600,30600,10
20250218,131400,474509300,30600,30600,30600,30550,94
20250218,131300,471636750,30550,30650,30650,30550,21
20250218,131200,470993850,30650,30700,30700,30600,211
20250218,131100,464536650,30700,30700,30700,30600,16
20250218,131000,464045650,30600,30600,30700,30600,362
20250218,130900,452959600,30600,30600,30700,30600,17
20250218,130800,452438100,30700,30600,30700,30600,4
20250218,130700,452315400,30700,30700,30700,30600,17
20250218,130600,451793700,30600,30700,30700,30600,10
20250218,130500,451486900,30600,30600,30700,30600,35
20250218,130400,450414100,30650,30650,30650,30650,10
20250218,130300,450107600,30600,30550,30600,30550,27
20250218,130200,449281600,30600,30550,30600,30550,7
20250218,130100,449067550,30600,30550,30650,30550,52
20250218,130000,447476450,30650,30650,30650,30550,10
20250218,125900,447170250,30650,30650,30650,30650,13
20250218,125800,446771800,30600,30650,30650,30550,107
20250218,125700,443500450,30550,30650,30650,30550,41
20250218,125600,442247200,30650,30600,30700,30550,322
20250218,125500,432393150,30600,30650,30700,30600,18
20250218,125400,431841350,30650,30650,30650,30650,39
20250218,125300,430646000,30650,30650,30650,30650,11
20250218,125200,430308850,30650,30700,30700,30600,48
20250218,125100,428837800,30600,30600,30700,30600,72
20250218,125000,426631700,30600,30650,30700,30600,25
20250218,124900,425865350,30600,30650,30650,30600,24
20250218,124800,425130550,30650,30650,30650,30650,52
20250218,124700,423536750,30650,30650,30650,30650,8
20250218,124600,423291550,30650,30600,30700,30600,19
20250218,124500,422709000,30700,30700,30700,30600,11
20250218,124400,422371400,30600,30700,30700,30600,15
20250218,124300,421911100,30600,30600,30700,30600,13
20250218,124200,421512900,30700,30700,30700,30600,20
20250218,124100,420899600,30600,30650,30700,30600,19
20250218,124000,420316750,30650,30650,30650,30650,9
20250218,123900,420040900,30650,30650,30650,30650,16
20250218,123800,419550500,30650,30700,30700,30600,14
20250218,123700,419121300,30600,30700,30700,30600,11
20250218,123600,418783800,30600,30600,30700,30600,22
20250218,123500,418109800,30650,30650,30700,30600,59
20250218,123400,416301700,30600,30650,30700,30600,75
20250218,123300,414002900,30650,30650,30650,30650,17
20250218,123200,413481850,30600,30600,30700,30600,26
20250218,123100,412685000,30700,30700,30700,30600,48
20250218,123000,411212000,30700,30700,30700,30700,8
20250218,122900,410966400,30700,30600,30700,30600,18
20250218,122800,410414600,30600,30600,30600,30550,19
20250218,122700,409833300,30600,30600,30600,30600,16
20250218,122600,409343700,30600,30700,30700,30600,52
20250218,122500,407751900,30700,30700,30700,30700,8
20250218,122400,407506300,30700,30700,30700,30700,9
20250218,122300,407230000,30700,30700,30700,30700,9
20250218,122200,406953700,30700,30650,30700,30650,17
20250218,122100,406432450,30650,30550,30650,30550,9
20250218,122000,406157100,30650,30650,30650,30650,15
20250218,121900,405697350,30650,30650,30650,30650,8
20250218,121800,405452150,30650,30600,30650,30550,162
20250218,121700,400501600,30550,30650,30700,30550,453
20250218,121600,386642600,30600,30700,30700,30600,13
20250218,121500,386243600,30700,30700,30700,30700,3
20250218,121400,386151500,30700,30700,30700,30700,14
20250218,121300,385721700,30700,30700,30700,30700,4
20250218,121200,385598900,30700,30700,30700,30700,36
20250218,121100,384493700,30700,30700,30700,30700,17
20250218,121000,383971800,30650,30650,30650,30650,61
20250218,120900,382102150,30650,30650,30650,30650,15
20250218,120800,381642400,30650,30750,30750,30650,60
20250218,120700,379803000,30750,30750,30750,30750,12
20250218,120600,379434000,30750,30750,30750,30750,7
20250218,120500,379218750,30650,30650,30750,30650,69
20250218,120400,377101550,30650,30650,30650,30650,31
20250218,120300,376151400,30600,30650,30650,30600,129
20250218,120200,372203250,30600,30650,30650,30600,53
20250218,120100,370581300,30650,30650,30650,30600,26
20250218,120000,369784650,30650,30650,30650,30650,12
20250218,115900,369416850,30650,30650,30650,30650,62
20250218,115800,367516550,30650,30600,30650,30600,365
20250218,115700,356347350,30600,30600,30600,30600,12
20250218,115600,355980150,30600,30600,30600,30600,17
20250218,115500,355459950,30600,30600,30600,30600,15
20250218,115400,355000950,30600,30600,30600,30600,20
20250218,115300,354388950,30600,30550,30600,30550,20
20250218,115200,353777400,30600,30550,30600,30550,21
20250218,115100,353134950,30600,30600,30600,30550,7
20250218,115000,352920850,30600,30550,30600,30550,69
20250218,114900,350809650,30600,30600,30600,30600,7
20250218,114800,350595450,30550,30550,30600,30550,26
20250218,114700,349800300,30600,30600,30600,30550,17
20250218,114600,349280200,30600,30600,30600,30600,16
20250218,114500,348790600,30600,30550,30600,30550,6
20250218,114400,348607100,30550,30600,30600,30550,15
20250218,114300,348148200,30550,30550,30650,30550,119
20250218,114200,344510500,30650,30650,30650,30650,13
20250218,114100,344112050,30650,30650,30650,30600,77
20250218,114000,341755450,30700,30550,30700,30550,16
20250218,113900,341265300,30700,30700,30700,30550,68
20250218,113800,339185650,30700,30600,30700,30600,154
20250218,113700,334472750,30600,30600,30600,30600,23
20250218,113600,333768950,30600,30600,30600,30600,18
20250218,113500,333218150,30600,30600,30600,30600,11
20250218,113400,332881550,30550,30600,30600,30550,23
20250218,113300,332178700,30600,30600,30600,30550,19
20250218,113200,331597550,30600,30600,30600,30600,4
20250218,113100,331475150,30600,30600,30600,30550,14
20250218,113000,331046850,30600,30600,30600,30600,14
20250218,112900,330618450,30600,30600,30600,30600,12
20250218,112800,330251250,30600,30600,30600,30600,17
20250218,112700,329731050,30600,30600,30600,30600,10
20250218,112600,329425050,30600,30600,30600,30600,8
20250218,112500,329180250,30550,30550,30550,30550,368
20250218,112400,317937850,30550,30550,30550,30550,12
20250218,112300,317571250,30550,30550,30550,30550,433
20250218,112200,304343100,30600,30600,30600,30550,82
20250218,112100,301837650,30600,30600,30600,30550,19
20250218,112000,301256300,30600,30700,30700,30550,999
20250218,111900,270686100,30700,30700,30700,30700,8
20250218,111800,270440500,30700,30700,30800,30700,210
20250218,111700,263993100,30800,30800,30800,30700,8
20250218,111600,263746800,30700,30800,30800,30700,9
20250218,111500,263469700,30700,30750,30800,30700,10
20250218,111400,263162150,30800,30750,30800,30750,9
20250218,111300,262885150,30750,30750,30750,30750,11
20250218,111200,262546900,30750,30750,30800,30700,22
20250218,111100,261871150,30750,30700,30750,30650,14
20250218,111000,261441050,30750,30700,30750,30700,7
20250218,110900,261226100,30700,30700,30700,30700,7
20250218,110800,261011200,30700,30700,30700,30700,16
20250218,110700,260520000,30700,30700,30750,30700,32
20250218,110600,259537400,30750,30750,30750,30750,14
20250218,110500,259106900,30750,30750,30750,30750,8
20250218,110400,258860900,30750,30700,30750,30700,31
20250218,110300,257909050,30700,30650,30700,30650,34
20250218,110200,256866000,30650,30700,30700,30650,22
20250218,110100,256191000,30650,30700,30700,30650,5
20250218,110000,256037550,30700,30700,30700,30700,8
20250218,105900,255791950,30650,30650,30700,30650,11
20250218,105800,255454600,30700,30700,30700,30700,11
20250218,105700,255116900,30700,30650,30700,30650,112
20250218,105600,251679850,30700,30700,30700,30700,4
20250218,105500,251557050,30700,30700,30700,30700,49
20250218,105400,250052750,30700,30700,30700,30700,8
20250218,105300,249807150,30700,30700,30700,30700,9
20250218,105200,249530850,30600,30700,30700,30600,56
20250218,105100,247816450,30700,30700,30700,30600,17
20250218,105000,247294750,30700,30700,30700,30700,4
20250218,104900,247171950,30700,30650,30700,30600,151
20250218,104800,242543800,30750,30750,30750,30750,4
20250218,104700,242420800,30750,30750,30750,30750,11
20250218,104600,242082550,30750,30750,30750,30750,7
20250218,104500,241867300,30750,30750,30750,30750,7
20250218,104400,241652050,30800,30700,30800,30600,17
20250218,104300,241130050,30600,30650,30800,30600,24
20250218,104200,240393900,30650,30650,30650,30650,6
20250218,104100,240210000,30650,30650,30650,30650,26
20250218,104000,239413100,30650,30600,30650,30600,30
20250218,103900,238494900,30600,30550,30600,30550,237
20250218,103800,231254150,30550,30500,30550,30500,176
20250218,103700,225882850,30550,30750,30750,30550,1406
20250218,103600,182848350,30750,30750,30750,30650,15
20250218,103500,182387500,30750,30750,30750,30750,8
20250218,103400,182141500,30750,30750,30750,30750,7
20250218,103300,181926250,30750,30750,30750,30750,25
20250218,103200,181157500,30700,30750,30750,30700,114
20250218,103100,177654800,30750,30700,30750,30700,21
20250218,103000,177009250,30700,30700,30700,30650,88
20250218,102900,174308650,30700,30700,30800,30700,85
20250218,102800,171698650,30700,30650,30700,30650,8
20250218,102700,171453250,30700,30700,30700,30700,11
20250218,102600,171115550,30700,30700,30700,30700,4
20250218,102500,170992750,30700,30700,30700,30700,14
20250218,102400,170562950,30700,30700,30700,30700,21
20250218,102300,169918250,30700,30650,30750,30650,91
20250218,102200,167124350,30750,30700,30800,30700,112
20250218,102100,163684950,30700,30700,30700,30700,67
20250218,102000,161628050,30650,30650,30700,30650,281
20250218,101900,153015000,30700,30700,30700,30700,71
20250218,101800,150835300,30700,30700,30700,30650,25
20250218,101700,150068050,30700,30700,30700,30700,6
20250218,101600,149883850,30700,30700,30700,30700,7
20250218,101500,149668950,30700,30700,30700,30700,5
20250218,101400,149515450,30700,30700,30700,30600,77
20250218,101300,147153350,30600,30700,30700,30600,96
20250218,101200,144206650,30700,30700,30700,30700,32
20250218,101100,143224250,30700,30650,30700,30650,117
20250218,101000,139637800,30650,30700,30700,30600,138
20250218,100900,135407900,30700,30700,30700,30700,2
20250218,100800,135346500,30700,30750,30750,30650,684
20250218,100700,114345050,30800,30800,30800,30800,4
20250218,100600,114221850,30800,30800,30800,30800,1
20250218,100500,114191050,30750,30800,30800,30750,307
20250218,100400,104737450,30900,30900,30900,30900,3
20250218,100300,104644750,30800,30800,30800,30800,0
20250218,100200,104644750,30800,30800,30800,30800,1
20250218,100100,104613950,30800,30850,30850,30800,239
20250218,100000,97242750,30850,30850,30850,30850,1
20250218,095900,97211900,30850,30850,30850,30850,3
20250218,095800,97119350,30800,30800,30800,30800,0
20250218,095700,97119350,30800,30800,30850,30800,88
20250218,095600,94408800,30850,30850,30850,30850,3
20250218,095500,94316250,30800,30800,30800,30800,7
20250218,095400,94100650,30800,30800,30800,30800,3
20250218,095300,94008250,30800,30750,30800,30750,3
20250218,095200,93915950,30750,30850,30850,30750,398
20250218,095100,81661500,30900,30900,30900,30900,0
20250218,095000,81661500,30900,30900,30900,30900,0
20250218,094900,81661500,30900,30900,30900,30900,8
20250218,094800,81414300,30800,30800,30800,30800,0
20250218,094700,81414300,30800,30800,30800,30800,5
20250218,094600,81260300,30800,30800,30800,30800,3
20250218,094500,81167900,30750,30800,30800,30750,112
20250218,094400,77719200,30900,30850,30900,30800,35
20250218,094300,76639900,30900,30900,30900,30900,4
20250218,094200,76516300,30900,30900,30900,30900,2
20250218,094100,76454500,30950,30950,30950,30950,3
20250218,094000,76361650,30950,30850,31000,30800,185
20250218,093900,70657800,30900,30950,30950,30900,31
20250218,093800,69699750,30950,30950,30950,30950,13
20250218,093700,69297400,31000,31000,31000,31000,8
20250218,093600,69049400,30950,30950,30950,30950,16
20250218,093500,68554200,31000,30950,31050,30950,9
20250218,093400,68275200,30950,30950,30950,30950,1
20250218,093300,68244250,31000,30950,31000,30950,5
20250218,093200,68089450,31050,30950,31050,30950,10
20250218,093100,67779050,30900,30950,30950,30850,196
20250218,093000,61721150,31000,31050,31050,31000,4
20250218,092900,61597000,30950,30950,31000,30950,15
20250218,092800,61132550,31000,31000,31000,31000,3
20250218,092700,61039550,30950,30950,31000,30950,12
20250218,092600,60668100,30950,31100,31100,30900,325
20250218,092500,50607450,31100,31100,31100,31100,0
20250218,092400,50607450,31100,31050,31100,31050,3
20250218,092300,50514200,30950,31000,31000,30950,89
20250218,092200,47755850,31000,30950,31000,30950,30
20250218,092100,46826950,30950,31000,31000,30950,61
20250218,092000,44936500,30950,30950,30950,30950,1
20250218,091900,44905550,30950,31000,31000,30950,100
20250218,091800,41806400,30950,30950,30950,30950,30
20250218,091700,40877900,30950,31050,31050,30950,67
20250218,091600,38801450,30950,30950,30950,30950,2
20250218,091500,38739550,30950,30950,31000,30950,106
20250218,091400,35454200,31000,31000,31000,31000,99
20250218,091300,32385200,31050,31000,31050,31000,56
20250218,091200,30646700,31050,31050,31050,31050,57
20250218,091100,28876850,31000,31000,31000,31000,22
20250218,091000,28194850,31000,31000,31000,31000,0
20250218,090900,28194850,31000,31000,31000,30950,69
20250218,090800,26058150,31050,31100,31100,31050,330
20250218,090700,15806200,31100,31050,31150,31050,190
20250218,090600,9892350,31050,31150,31150,31050,90
20250218,090500,7090450,31150,31250,31250,31150,7
20250218,090400,6872100,31250,31250,31250,31150,3
20250218,090300,6778450,31150,31150,31150,31150,17
20250218,090200,6248900,31300,31150,31300,31100,74
20250218,090100,3945000,31300,31300,31300,31300,15
20250218,090000,3475500,31300,31350,31350,31050,111