KissMeData/140410/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203000,2209534850,28200,28200,28200,28200,2201
20250219,202900,2209534850,28200,28200,28200,28200,0
20250219,202800,2209534850,28200,28200,28200,28200,0
20250219,202700,2209534850,28200,28200,28200,28200,0
20250219,202600,2209534850,28200,28200,28200,28200,0
20250219,202500,2209534850,28200,28200,28200,28200,0
20250219,202400,2209534850,28200,28200,28200,28200,0
20250219,202300,2209534850,28200,28200,28200,28200,0
20250219,202200,2209534850,28200,28200,28200,28200,0
20250219,202100,2209534850,28200,28200,28200,28200,0
20250219,202000,2209534850,28200,28200,28200,28200,0
20250219,201900,2209534850,28200,28200,28200,28200,0
20250219,201800,2209534850,28200,28200,28200,28200,0
20250219,201700,2209534850,28200,28200,28200,28200,0
20250219,201600,2209534850,28200,28200,28200,28200,0
20250219,201500,2209534850,28200,28200,28200,28200,0
20250219,201400,2209534850,28200,28200,28200,28200,0
20250219,201300,2209534850,28200,28200,28200,28200,0
20250219,201200,2209534850,28200,28200,28200,28200,0
20250219,201100,2209534850,28200,28200,28200,28200,0
20250219,201000,2209534850,28200,28200,28200,28200,0
20250219,200900,2209534850,28200,28200,28200,28200,0
20250219,200800,2209534850,28200,28200,28200,28200,0
20250219,200700,2209534850,28200,28200,28200,28200,0
20250219,200600,2209534850,28200,28200,28200,28200,0
20250219,200500,2209534850,28200,28200,28200,28200,0
20250219,200400,2209534850,28200,28200,28200,28200,0
20250219,200300,2209534850,28200,28200,28200,28200,0
20250219,200200,2209534850,28200,28200,28200,28200,0
20250219,200100,2209534850,28200,28200,28200,28200,0
20250219,200000,2209534850,28200,28200,28200,28200,2201
20250219,195900,2209534850,28200,28200,28200,28200,0
20250219,195800,2209534850,28200,28200,28200,28200,0
20250219,195700,2209534850,28200,28200,28200,28200,0
20250219,195600,2209534850,28200,28200,28200,28200,0
20250219,195500,2209534850,28200,28200,28200,28200,0
20250219,195400,2209534850,28200,28200,28200,28200,0
20250219,195300,2209534850,28200,28200,28200,28200,0
20250219,195200,2209534850,28200,28200,28200,28200,0
20250219,195100,2209534850,28200,28200,28200,28200,0
20250219,195000,2209534850,28200,28200,28200,28200,0
20250219,194900,2209534850,28200,28200,28200,28200,0
20250219,194800,2209534850,28200,28200,28200,28200,0
20250219,194700,2209534850,28200,28200,28200,28200,0
20250219,194600,2209534850,28200,28200,28200,28200,0
20250219,194500,2209534850,28200,28200,28200,28200,0
20250219,194400,2209534850,28200,28200,28200,28200,0
20250219,194300,2209534850,28200,28200,28200,28200,0
20250219,194200,2209534850,28200,28200,28200,28200,0
20250219,194100,2209534850,28200,28200,28200,28200,0
20250219,194000,2209534850,28200,28200,28200,28200,0
20250219,193900,2209534850,28200,28200,28200,28200,0
20250219,193800,2209534850,28200,28200,28200,28200,0
20250219,193700,2209534850,28200,28200,28200,28200,0
20250219,193600,2209534850,28200,28200,28200,28200,0
20250219,193500,2209534850,28200,28200,28200,28200,0
20250219,193400,2209534850,28200,28200,28200,28200,0
20250219,193300,2209534850,28200,28200,28200,28200,0
20250219,193200,2209534850,28200,28200,28200,28200,0
20250219,193100,2209534850,28200,28200,28200,28200,0
20250219,193000,2209534850,28200,28200,28200,28200,2201
20250219,192900,2209534850,28200,28200,28200,28200,0
20250219,192800,2209534850,28200,28200,28200,28200,0
20250219,192700,2209534850,28200,28200,28200,28200,0
20250219,192600,2209534850,28200,28200,28200,28200,0
20250219,192500,2209534850,28200,28200,28200,28200,0
20250219,192400,2209534850,28200,28200,28200,28200,0
20250219,192300,2209534850,28200,28200,28200,28200,0
20250219,192200,2209534850,28200,28200,28200,28200,0
20250219,192100,2209534850,28200,28200,28200,28200,0
20250219,192000,2209534850,28200,28200,28200,28200,0
20250219,191900,2209534850,28200,28200,28200,28200,0
20250219,191800,2209534850,28200,28200,28200,28200,0
20250219,191700,2209534850,28200,28200,28200,28200,0
20250219,191600,2209534850,28200,28200,28200,28200,0
20250219,191500,2209534850,28200,28200,28200,28200,0
20250219,191400,2209534850,28200,28200,28200,28200,0
20250219,191300,2209534850,28200,28200,28200,28200,0
20250219,191200,2209534850,28200,28200,28200,28200,0
20250219,191100,2209534850,28200,28200,28200,28200,0
20250219,191000,2209534850,28200,28200,28200,28200,0
20250219,190900,2209534850,28200,28200,28200,28200,0
20250219,190800,2209534850,28200,28200,28200,28200,0
20250219,190700,2209534850,28200,28200,28200,28200,0
20250219,190600,2209534850,28200,28200,28200,28200,0
20250219,190500,2209534850,28200,28200,28200,28200,0
20250219,190400,2209534850,28200,28200,28200,28200,0
20250219,190300,2209534850,28200,28200,28200,28200,0
20250219,190200,2209534850,28200,28200,28200,28200,0
20250219,190100,2209534850,28200,28200,28200,28200,0
20250219,190000,2209534850,28200,28200,28200,28200,2201
20250219,185900,2209534850,28200,28200,28200,28200,0
20250219,185800,2209534850,28200,28200,28200,28200,0
20250219,185700,2209534850,28200,28200,28200,28200,0
20250219,185600,2209534850,28200,28200,28200,28200,0
20250219,185500,2209534850,28200,28200,28200,28200,0
20250219,185400,2209534850,28200,28200,28200,28200,0
20250219,185300,2209534850,28200,28200,28200,28200,0
20250219,185200,2209534850,28200,28200,28200,28200,0
20250219,185100,2209534850,28200,28200,28200,28200,0
20250219,185000,2209534850,28200,28200,28200,28200,0
20250219,184900,2209534850,28200,28200,28200,28200,0
20250219,184800,2209534850,28200,28200,28200,28200,0
20250219,184700,2209534850,28200,28200,28200,28200,0
20250219,184600,2209534850,28200,28200,28200,28200,0
20250219,184500,2209534850,28200,28200,28200,28200,0
20250219,184400,2209534850,28200,28200,28200,28200,0
20250219,184300,2209534850,28200,28200,28200,28200,0
20250219,184200,2209534850,28200,28200,28200,28200,0
20250219,184100,2209534850,28200,28200,28200,28200,0
20250219,184000,2209534850,28200,28200,28200,28200,0
20250219,183900,2209534850,28200,28200,28200,28200,0
20250219,183800,2209534850,28200,28200,28200,28200,0
20250219,183700,2209534850,28200,28200,28200,28200,0
20250219,183600,2209534850,28200,28200,28200,28200,0
20250219,183500,2209534850,28200,28200,28200,28200,0
20250219,183400,2209534850,28200,28200,28200,28200,0
20250219,183300,2209534850,28200,28200,28200,28200,0
20250219,183200,2209534850,28200,28200,28200,28200,0
20250219,183100,2209534850,28200,28200,28200,28200,0
20250219,183000,2209534850,28200,28200,28200,28200,2201
20250219,182900,2209534850,28200,28200,28200,28200,0
20250219,182800,2209534850,28200,28200,28200,28200,0
20250219,182700,2209534850,28200,28200,28200,28200,0
20250219,182600,2209534850,28200,28200,28200,28200,0
20250219,182500,2209534850,28200,28200,28200,28200,0
20250219,182400,2209534850,28200,28200,28200,28200,0
20250219,182300,2209534850,28200,28200,28200,28200,0
20250219,182200,2209534850,28200,28200,28200,28200,0
20250219,182100,2209534850,28200,28200,28200,28200,0
20250219,182000,2209534850,28200,28200,28200,28200,0
20250219,181900,2209534850,28200,28200,28200,28200,0
20250219,181800,2209534850,28200,28200,28200,28200,0
20250219,181700,2209534850,28200,28200,28200,28200,0
20250219,181600,2209534850,28200,28200,28200,28200,0
20250219,181500,2209534850,28200,28200,28200,28200,0
20250219,181400,2209534850,28200,28200,28200,28200,0
20250219,181300,2209534850,28200,28200,28200,28200,0
20250219,181200,2209534850,28200,28200,28200,28200,0
20250219,181100,2209534850,28200,28200,28200,28200,0
20250219,181000,2209534850,28200,28200,28200,28200,0
20250219,180900,2209534850,28200,28200,28200,28200,0
20250219,180800,2209534850,28200,28200,28200,28200,0
20250219,180700,2209534850,28200,28200,28200,28200,0
20250219,180600,2209534850,28200,28200,28200,28200,0
20250219,180500,2209534850,28200,28200,28200,28200,0
20250219,180400,2209534850,28200,28200,28200,28200,0
20250219,180300,2209534850,28200,28200,28200,28200,0
20250219,180200,2209534850,28200,28200,28200,28200,0
20250219,180100,2209534850,28200,28200,28200,28200,0
20250219,180000,2209534850,28200,28200,28200,28200,2201
20250219,175900,2209534850,28200,28200,28200,28200,0
20250219,175800,2209534850,28200,28200,28200,28200,0
20250219,175700,2209534850,28200,28200,28200,28200,0
20250219,175600,2209534850,28200,28200,28200,28200,0
20250219,175500,2209534850,28200,28200,28200,28200,0
20250219,175400,2209534850,28200,28200,28200,28200,0
20250219,175300,2209534850,28200,28200,28200,28200,0
20250219,175200,2209534850,28200,28200,28200,28200,0
20250219,175100,2209534850,28200,28200,28200,28200,0
20250219,175000,2209534850,28200,28200,28200,28200,0
20250219,174900,2209534850,28200,28200,28200,28200,0
20250219,174800,2209534850,28200,28200,28200,28200,0
20250219,174700,2209534850,28200,28200,28200,28200,0
20250219,174600,2209534850,28200,28200,28200,28200,0
20250219,174500,2209534850,28200,28200,28200,28200,0
20250219,174400,2209534850,28200,28200,28200,28200,0
20250219,174300,2209534850,28200,28200,28200,28200,0
20250219,174200,2209534850,28200,28200,28200,28200,0
20250219,174100,2209534850,28200,28200,28200,28200,0
20250219,174000,2209534850,28200,28200,28200,28200,0
20250219,173900,2209534850,28200,28200,28200,28200,0
20250219,173800,2209534850,28200,28200,28200,28200,0
20250219,173700,2209534850,28200,28200,28200,28200,0
20250219,173600,2209534850,28200,28200,28200,28200,0
20250219,173500,2209534850,28200,28200,28200,28200,0
20250219,173400,2209534850,28200,28200,28200,28200,0
20250219,173300,2209534850,28200,28200,28200,28200,0
20250219,173200,2209534850,28200,28200,28200,28200,0
20250219,173100,2209534850,28200,28200,28200,28200,0
20250219,173000,2209534850,28200,28200,28200,28200,2201
20250219,172900,2209534850,28200,28200,28200,28200,0
20250219,172800,2209534850,28200,28200,28200,28200,0
20250219,172700,2209534850,28200,28200,28200,28200,0
20250219,172600,2209534850,28200,28200,28200,28200,0
20250219,172500,2209534850,28200,28200,28200,28200,0
20250219,172400,2209534850,28200,28200,28200,28200,0
20250219,172300,2209534850,28200,28200,28200,28200,0
20250219,172200,2209534850,28200,28200,28200,28200,0
20250219,172100,2209534850,28200,28200,28200,28200,0
20250219,172000,2209534850,28200,28200,28200,28200,0
20250219,171900,2209534850,28200,28200,28200,28200,0
20250219,171800,2209534850,28200,28200,28200,28200,0
20250219,171700,2209534850,28200,28200,28200,28200,0
20250219,171600,2209534850,28200,28200,28200,28200,0
20250219,171500,2209534850,28200,28200,28200,28200,0
20250219,171400,2209534850,28200,28200,28200,28200,0
20250219,171300,2209534850,28200,28200,28200,28200,0
20250219,171200,2209534850,28200,28200,28200,28200,0
20250219,171100,2209534850,28200,28200,28200,28200,0
20250219,171000,2209534850,28200,28200,28200,28200,0
20250219,170900,2209534850,28200,28200,28200,28200,0
20250219,170800,2209534850,28200,28200,28200,28200,0
20250219,170700,2209534850,28200,28200,28200,28200,0
20250219,170600,2209534850,28200,28200,28200,28200,0
20250219,170500,2209534850,28200,28200,28200,28200,0
20250219,170400,2209534850,28200,28200,28200,28200,0
20250219,170300,2209534850,28200,28200,28200,28200,0
20250219,170200,2209534850,28200,28200,28200,28200,0
20250219,170100,2209534850,28200,28200,28200,28200,0
20250219,170000,2209534850,28200,28200,28200,28200,2201
20250219,165900,2209534850,28200,28200,28200,28200,0
20250219,165800,2209534850,28200,28200,28200,28200,0
20250219,165700,2209534850,28200,28200,28200,28200,0
20250219,165600,2209534850,28200,28200,28200,28200,0
20250219,165500,2209534850,28200,28200,28200,28200,0
20250219,165400,2209534850,28200,28200,28200,28200,0
20250219,165300,2209534850,28200,28200,28200,28200,0
20250219,165200,2209534850,28200,28200,28200,28200,0
20250219,165100,2209534850,28200,28200,28200,28200,0
20250219,165000,2209534850,28200,28200,28200,28200,0
20250219,164900,2209534850,28200,28200,28200,28200,0
20250219,164800,2209534850,28200,28200,28200,28200,0
20250219,164700,2209534850,28200,28200,28200,28200,0
20250219,164600,2209534850,28200,28200,28200,28200,0
20250219,164500,2209534850,28200,28200,28200,28200,0
20250219,164400,2209534850,28200,28200,28200,28200,0
20250219,164300,2209534850,28200,28200,28200,28200,0
20250219,164200,2209534850,28200,28200,28200,28200,0
20250219,164100,2209534850,28200,28200,28200,28200,0
20250219,164000,2209534850,28200,28200,28200,28200,0
20250219,163900,2209534850,28200,28200,28200,28200,0
20250219,163800,2209534850,28200,28200,28200,28200,0
20250219,163700,2209534850,28200,28200,28200,28200,0
20250219,163600,2209534850,28200,28200,28200,28200,0
20250219,163500,2209534850,28200,28200,28200,28200,0
20250219,163400,2209534850,28200,28200,28200,28200,0
20250219,163300,2209534850,28200,28200,28200,28200,0
20250219,163200,2209534850,28200,28200,28200,28200,0
20250219,163100,2209534850,28200,28200,28200,28200,0
20250219,163000,2209534850,28200,28200,28200,28200,2201
20250219,162900,2209534850,28200,28200,28200,28200,0
20250219,162800,2209534850,28200,28200,28200,28200,0
20250219,162700,2209534850,28200,28200,28200,28200,0
20250219,162600,2209534850,28200,28200,28200,28200,0
20250219,162500,2209534850,28200,28200,28200,28200,0
20250219,162400,2209534850,28200,28200,28200,28200,0
20250219,162300,2209534850,28200,28200,28200,28200,0
20250219,162200,2209534850,28200,28200,28200,28200,0
20250219,162100,2209534850,28200,28200,28200,28200,0
20250219,162000,2209534850,28200,28200,28200,28200,0
20250219,161900,2209534850,28200,28200,28200,28200,0
20250219,161800,2209534850,28200,28200,28200,28200,0
20250219,161700,2209534850,28200,28200,28200,28200,0
20250219,161600,2209534850,28200,28200,28200,28200,0
20250219,161500,2209534850,28200,28200,28200,28200,0
20250219,161400,2209534850,28200,28200,28200,28200,0
20250219,161300,2209534850,28200,28200,28200,28200,0
20250219,161200,2209534850,28200,28200,28200,28200,0
20250219,161100,2209534850,28200,28200,28200,28200,0
20250219,161000,2209534850,28200,28200,28200,28200,0
20250219,160900,2209534850,28200,28200,28200,28200,0
20250219,160800,2209534850,28200,28200,28200,28200,0
20250219,160700,2209534850,28200,28200,28200,28200,0
20250219,160600,2209534850,28200,28200,28200,28200,0
20250219,160500,2209534850,28200,28200,28200,28200,0
20250219,160400,2209534850,28200,28200,28200,28200,0
20250219,160300,2209534850,28200,28200,28200,28200,0
20250219,160200,2209534850,28200,28200,28200,28200,0
20250219,160100,2209534850,28200,28200,28200,28200,0
20250219,160000,2209534850,28200,28200,28200,28200,2201
20250219,155900,2209534850,28200,28200,28200,28200,0
20250219,155800,2209534850,28200,28200,28200,28200,0
20250219,155700,2209534850,28200,28200,28200,28200,0
20250219,155600,2209534850,28200,28200,28200,28200,0
20250219,155500,2209534850,28200,28200,28200,28200,0
20250219,155400,2209534850,28200,28200,28200,28200,0
20250219,155300,2209534850,28200,28200,28200,28200,0
20250219,155200,2209534850,28200,28200,28200,28200,0
20250219,155100,2209534850,28200,28200,28200,28200,0
20250219,155000,2209534850,28200,28200,28200,28200,0
20250219,154900,2209534850,28200,28200,28200,28200,0
20250219,154800,2209534850,28200,28200,28200,28200,0
20250219,154700,2209534850,28200,28200,28200,28200,0
20250219,154600,2209534850,28200,28200,28200,28200,0
20250219,154500,2209534850,28200,28200,28200,28200,0
20250219,154400,2209534850,28200,28200,28200,28200,0
20250219,154300,2209534850,28200,28200,28200,28200,0
20250219,154200,2209534850,28200,28200,28200,28200,0
20250219,154100,2209534850,28200,28200,28200,28200,0
20250219,154000,2209534850,28200,28200,28200,28200,0
20250219,153900,2209534850,28200,28200,28200,28200,0
20250219,153800,2209534850,28200,28200,28200,28200,0
20250219,153700,2209534850,28200,28200,28200,28200,0
20250219,153600,2209534850,28200,28200,28200,28200,0
20250219,153500,2209534850,28200,28200,28200,28200,0
20250219,153400,2209534850,28200,28200,28200,28200,0
20250219,153300,2209534850,28200,28200,28200,28200,0
20250219,153200,2209534850,28200,28200,28200,28200,0
20250219,153100,2209534850,28200,28200,28200,28200,0
20250219,153000,2209534850,28200,28200,28200,28200,4402
20250219,152900,2147466650,28350,28350,28350,28350,0
20250219,152800,2147466650,28350,28350,28350,28350,0
20250219,152700,2147466650,28350,28350,28350,28350,0
20250219,152600,2147466650,28350,28350,28350,28350,0
20250219,152500,2147466650,28350,28350,28350,28350,0
20250219,152400,2147466650,28350,28350,28350,28350,0
20250219,152300,2147466650,28350,28350,28350,28350,0
20250219,152200,2147466650,28350,28350,28350,28350,0
20250219,152100,2147466650,28350,28350,28350,28350,0
20250219,152000,2147466650,28350,28350,28350,28350,0
20250219,151900,2147466650,28350,28300,28350,28250,358
20250219,151800,2137332900,28300,28350,28350,28300,180
20250219,151700,2132230450,28350,28300,28350,28300,229
20250219,151600,2125749700,28300,28300,28300,28300,204
20250219,151500,2119976500,28300,28300,28350,28300,241
20250219,151400,2113156150,28300,28350,28350,28300,68
20250219,151300,2111231050,28350,28350,28350,28350,40
20250219,151200,2110097050,28350,28300,28350,28300,79
20250219,151100,2107861200,28300,28250,28300,28250,102
20250219,151000,2104979600,28300,28300,28300,28300,8
20250219,150900,2104753200,28250,28350,28350,28250,138
20250219,150800,2100848200,28300,28350,28350,28300,28
20250219,150700,2100055200,28300,28300,28300,28300,9
20250219,150600,2099800500,28250,28300,28300,28250,22
20250219,150500,2099178900,28300,28300,28300,28300,262
20250219,150400,2091764300,28300,28300,28300,28250,44
20250219,150300,2090519200,28300,28300,28300,28300,309
20250219,150200,2081774500,28350,28300,28350,28300,339
20250219,150100,2072180600,28300,28300,28300,28300,36
20250219,150000,2071161800,28300,28300,28300,28250,171
20250219,145900,2066322550,28300,28300,28300,28300,2
20250219,145800,2066265950,28300,28300,28300,28300,37
20250219,145700,2065218850,28300,28250,28300,28250,5
20250219,145600,2065077450,28300,28300,28300,28250,3
20250219,145500,2064992600,28300,28250,28300,28250,76
20250219,145400,2062845500,28300,28300,28300,28300,16
20250219,145300,2062392700,28300,28250,28300,28250,61
20250219,145200,2060666850,28300,28300,28300,28300,10
20250219,145100,2060383850,28300,28300,28300,28300,1
20250219,145000,2060355550,28300,28350,28350,28300,22
20250219,144900,2059732850,28300,28250,28350,28250,644
20250219,144800,2041514750,28250,28300,28350,28250,542
20250219,144700,2026178050,28350,28350,28350,28350,1
20250219,144600,2026149700,28350,28350,28350,28350,7
20250219,144500,2025951250,28350,28350,28350,28350,8
20250219,144400,2025724450,28300,28350,28350,28300,233
20250219,144300,2019129950,28300,28300,28300,28300,337
20250219,144200,2009592850,28300,28300,28300,28300,16
20250219,144100,2009140050,28300,28300,28300,28300,10
20250219,144000,2008857050,28300,28300,28350,28300,78
20250219,143900,2006649600,28300,28300,28300,28300,8
20250219,143800,2006423200,28350,28300,28350,28250,197
20250219,143700,2000847950,28300,28300,28300,28300,193
20250219,143600,1995386050,28250,28300,28300,28250,506
20250219,143500,1981069900,28350,28300,28350,28300,41
20250219,143400,1979909550,28300,28350,28350,28300,49
20250219,143300,1978522750,28300,28300,28300,28300,3
20250219,143200,1978437850,28300,28350,28350,28300,219
20250219,143100,1972230400,28350,28300,28350,28300,63
20250219,143000,1970445000,28300,28300,28350,28300,61
20250219,142900,1968718650,28300,28350,28350,28300,89
20250219,142800,1966198100,28350,28350,28350,28350,455
20250219,142700,1953298850,28400,28350,28400,28350,75
20250219,142600,1951170050,28400,28400,28400,28400,507
20250219,142500,1936771250,28400,28400,28400,28400,10
20250219,142400,1936487250,28400,28400,28400,28400,32
20250219,142300,1935578450,28400,28400,28400,28400,1
20250219,142200,1935550050,28400,28400,28400,28400,216
20250219,142100,1929415650,28400,28350,28400,28350,558
20250219,142000,1913568700,28400,28350,28400,28350,127
20250219,141900,1909966250,28350,28300,28350,28300,525
20250219,141800,1895088250,28250,28250,28250,28250,2
20250219,141700,1895031750,28250,28250,28250,28250,18
20250219,141600,1894523250,28250,28300,28350,28250,326
20250219,141500,1885297900,28300,28350,28400,28300,388
20250219,141400,1874298850,28400,28350,28400,28350,36
20250219,141300,1873278200,28400,28300,28400,28300,803
20250219,141200,1850484450,28350,28350,28350,28350,128
20250219,141100,1846855650,28350,28350,28350,28350,15
20250219,141000,1846430400,28350,28250,28350,28250,480
20250219,140900,1832854950,28250,28300,28300,28250,1438
20250219,140800,1792174650,28350,28300,28350,28300,272
20250219,140700,1784477000,28300,28350,28350,28300,507
20250219,140600,1770122200,28350,28300,28350,28300,396
20250219,140500,1758914250,28300,28300,28300,28250,261
20250219,140400,1751537950,28300,28300,28350,28300,1017
20250219,140300,1722744350,28300,28250,28300,28250,398
20250219,140200,1711484750,28250,28250,28250,28250,2
20250219,140100,1711428250,28250,28250,28300,28200,223
20250219,140000,1705129150,28250,28250,28250,28250,171
20250219,135900,1700298400,28250,28250,28250,28250,0
20250219,135800,1700298400,28250,28250,28250,28250,136
20250219,135700,1696456400,28200,28150,28200,28150,1904
20250219,135600,1642823950,28100,28100,28100,28100,40
20250219,135500,1641699950,28100,28100,28100,28100,405
20250219,135400,1630319450,28100,28100,28100,28100,1
20250219,135300,1630291350,28100,28100,28100,28100,116
20250219,135200,1627031750,28050,28050,28050,28050,210
20250219,135100,1621141250,28050,28050,28050,28050,0
20250219,135000,1621141250,28050,28050,28050,28050,4
20250219,134900,1621029050,28100,28100,28100,28100,48
20250219,134800,1619680250,28050,28050,28050,28050,42
20250219,134700,1618502150,28050,28050,28050,28050,130
20250219,134600,1614855650,28050,28050,28050,28050,292
20250219,134500,1606665050,28100,28100,28100,28100,14
20250219,134400,1606271650,28100,28150,28150,28100,32
20250219,134300,1605372400,28150,28150,28150,28100,82
20250219,134200,1603064200,28150,28150,28150,28150,0
20250219,134100,1603064200,28150,28150,28150,28150,327
20250219,134000,1593859150,28150,28150,28150,28150,207
20250219,133900,1588032100,28150,28150,28150,28150,0
20250219,133800,1588032100,28150,28100,28150,28100,41
20250219,133700,1586879500,28100,28100,28100,28100,181
20250219,133600,1581793400,28100,28100,28100,28100,28
20250219,133500,1581006600,28100,28100,28100,28100,19
20250219,133400,1580472700,28100,28150,28150,28100,71
20250219,133300,1578476600,28150,28100,28150,28100,12
20250219,133200,1578139300,28150,28150,28150,28150,0
20250219,133100,1578139300,28150,28150,28150,28150,64
20250219,133000,1576337700,28150,28150,28150,28150,178
20250219,132900,1571327000,28100,28100,28100,28100,1
20250219,132800,1571298900,28150,28150,28150,28150,0
20250219,132700,1571298900,28150,28100,28150,28100,119
20250219,132600,1567951550,28150,28100,28150,28100,855
20250219,132500,1543893900,28100,28100,28100,28100,13
20250219,132400,1543528600,28100,28150,28150,28100,37
20250219,132300,1542488650,28150,28100,28150,28100,38
20250219,132200,1541419950,28100,28150,28150,28100,8
20250219,132100,1541194850,28100,28150,28150,28100,341
20250219,132000,1531606050,28100,28100,28100,28100,175
20250219,131900,1526688550,28100,28000,28100,28000,1851
20250219,131800,1474754300,28000,28000,28000,28000,606
20250219,131700,1457786300,27950,27950,27950,27950,1
20250219,131600,1457758350,28000,28000,28000,28000,521
20250219,131500,1443170350,28000,28000,28000,28000,20
20250219,131400,1442610350,28000,27950,28000,27950,3
20250219,131300,1442526400,27950,27950,27950,27900,2086
20250219,131200,1384223350,27900,27900,27900,27900,0
20250219,131100,1384223350,27900,27900,27900,27900,1
20250219,131000,1384195450,27900,27900,27900,27900,0
20250219,130900,1384195450,27900,27900,27900,27900,56
20250219,130800,1382633050,27900,27900,27900,27900,122
20250219,130700,1379229250,27900,27900,27900,27900,232
20250219,130600,1372756450,27850,27850,27850,27850,1
20250219,130500,1372728600,27850,27850,27850,27850,0
20250219,130400,1372728600,27850,27850,27850,27850,0
20250219,130300,1372728600,27850,27850,27900,27850,377
20250219,130200,1362229050,27900,27900,27900,27900,1
20250219,130100,1362201150,27900,27850,27900,27850,2
20250219,130000,1362145400,27850,27850,27850,27850,0
20250219,125900,1362145400,27850,27850,27850,27850,205
20250219,125800,1356436150,27800,27800,27800,27800,78
20250219,125700,1354267750,27850,27850,27850,27850,40
20250219,125600,1353153750,27850,27850,27850,27850,60
20250219,125500,1351482750,27850,27800,27850,27800,38
20250219,125400,1350425700,27850,27900,27900,27850,70
20250219,125300,1348475700,27900,27900,27900,27900,407
20250219,125200,1337120400,27950,27950,27950,27950,0
20250219,125100,1337120400,27950,27950,27950,27950,54
20250219,125000,1335611100,27950,27950,27950,27950,1
20250219,124900,1335583150,27950,27950,27950,27950,269
20250219,124800,1328064600,27950,27950,27950,27950,2
20250219,124700,1328008700,27950,27950,27950,27950,0
20250219,124600,1328008700,27950,28000,28000,27950,201
20250219,124500,1322383200,28000,28000,28000,28000,50
20250219,124400,1320983200,28000,28000,28000,28000,12
20250219,124300,1320647200,28000,27900,28000,27900,157
20250219,124200,1316261800,27900,28000,28000,27900,52
20250219,124100,1314805900,27950,27950,27950,27950,1627
20250219,124000,1269331250,28000,28000,28000,28000,1645
20250219,123900,1223271250,28000,28000,28000,28000,0
20250219,123800,1223271250,28000,28000,28000,28000,0
20250219,123700,1223271250,28000,28000,28000,28000,0
20250219,123600,1223271250,28000,28000,28000,28000,26
20250219,123500,1222543250,28000,28000,28000,28000,618
20250219,123400,1205239250,28000,28050,28050,28000,101
20250219,123300,1202411200,28000,28000,28000,28000,0
20250219,123200,1202411200,28000,28000,28000,28000,0
20250219,123100,1202411200,28000,28000,28000,28000,0
20250219,123000,1202411200,28000,28000,28000,28000,0
20250219,122900,1202411200,28000,28000,28000,28000,125
20250219,122800,1198911200,28050,28050,28050,28050,0
20250219,122700,1198911200,28050,28050,28050,28000,241
20250219,122600,1192153750,28000,28000,28000,28000,0
20250219,122500,1192153750,28000,28000,28000,28000,100
20250219,122400,1189353750,28050,28050,28050,28050,34
20250219,122300,1188400050,28050,28050,28050,28050,4
20250219,122200,1188287850,28050,28050,28050,28050,98
20250219,122100,1185538950,28000,28050,28100,28000,457
20250219,122000,1172728050,28050,28100,28100,28050,139
20250219,121900,1168828650,28100,28050,28100,28050,16
20250219,121800,1168379800,28100,28100,28100,28100,1
20250219,121700,1168351700,28100,28100,28100,28100,10
20250219,121600,1168070700,28050,28050,28050,28050,0
20250219,121500,1168070700,28050,28050,28050,28050,4
20250219,121400,1167958500,28050,28050,28050,28050,154
20250219,121300,1163638800,28100,28100,28100,28100,5
20250219,121200,1163498300,28100,28100,28100,28100,4
20250219,121100,1163385900,28100,28100,28100,28100,70
20250219,121000,1161418900,28100,28100,28100,28100,0
20250219,120900,1161418900,28100,28100,28100,28100,59
20250219,120800,1159761000,28100,28100,28100,28100,0
20250219,120700,1159761000,28100,28050,28100,28050,762
20250219,120600,1138363000,28100,28100,28100,28100,5
20250219,120500,1138222500,28100,28100,28100,28100,19
20250219,120400,1137688600,28100,28100,28100,28100,2
20250219,120300,1137632400,28050,28050,28050,28050,405
20250219,120200,1126272150,28100,28100,28100,28100,43
20250219,120100,1125063850,28100,28100,28100,28100,18
20250219,120000,1124558050,28100,28100,28100,28100,397
20250219,115900,1113402350,28100,28100,28100,28100,1
20250219,115800,1113374250,28050,28050,28050,28000,281
20250219,115700,1105492250,28050,28150,28150,28050,235
20250219,115600,1098892100,28100,28050,28100,28050,745
20250219,115500,1077974550,28000,27950,28000,27950,1004
20250219,115400,1049862600,28000,28000,28000,28000,30
20250219,115300,1049022600,28000,28000,28000,28000,0
20250219,115200,1049022600,28000,28000,28000,28000,122
20250219,115100,1045606600,28000,27950,28000,27950,105
20250219,115000,1042666700,27950,27950,27950,27950,0
20250219,114900,1042666700,27950,27950,27950,27950,0
20250219,114800,1042666700,27950,27950,27950,27950,87
20250219,114700,1040235050,27950,27950,28000,27950,167
20250219,114600,1035564850,28000,28000,28000,28000,5
20250219,114500,1035424850,28000,28000,28000,28000,3
20250219,114400,1035340850,27950,27900,27950,27900,213
20250219,114300,1029387950,27900,27900,27900,27900,5
20250219,114200,1029248450,27950,27950,27950,27950,0
20250219,114100,1029248450,27950,27950,27950,27950,271
20250219,114000,1021674000,27950,27950,27950,27950,12
20250219,113900,1021338600,27950,27950,27950,27950,100
20250219,113800,1018543600,27950,27950,27950,27950,895
20250219,113700,993528350,27950,27950,27950,27950,181
20250219,113600,988469400,27900,27900,27900,27900,0
20250219,113500,988469400,27900,27900,27900,27900,0
20250219,113400,988469400,27900,27900,27900,27900,295
20250219,113300,980238900,27900,27900,27900,27900,0
20250219,113200,980238900,27900,27900,27900,27900,0
20250219,113100,980238900,27900,27900,27900,27900,0
20250219,113000,980238900,27900,27900,27900,27900,2
20250219,112900,980183100,27850,27900,27900,27850,3
20250219,112800,980099500,27900,27900,27900,27900,0
20250219,112700,980099500,27900,27900,27900,27900,0
20250219,112600,980099500,27900,27900,27900,27900,76
20250219,112500,977979100,27900,27900,27900,27900,658
20250219,112400,959620900,27900,27900,27900,27900,72
20250219,112300,957612100,27850,27850,27850,27850,0
20250219,112200,957612100,27850,27850,27850,27850,254
20250219,112100,950538200,27850,27850,27850,27850,80
20250219,112000,948310200,27850,27850,27850,27850,1
20250219,111900,948282350,27800,27850,27850,27800,102
20250219,111800,945446650,27800,27800,27800,27800,0
20250219,111700,945446650,27800,27800,27800,27800,1
20250219,111600,945418850,27850,27850,27850,27850,230
20250219,111500,939013350,27850,27850,27850,27850,37
20250219,111400,937982900,27800,27800,27800,27800,81
20250219,111300,935731100,27800,27800,27800,27800,0
20250219,111200,935731100,27800,27800,27800,27800,5
20250219,111100,935592100,27750,27750,27750,27750,0
20250219,111000,935592100,27750,27750,27750,27750,0
20250219,110900,935592100,27750,27750,27750,27750,0
20250219,110800,935592100,27750,27750,27750,27750,0
20250219,110700,935592100,27750,27750,27750,27750,20
20250219,110600,935037100,27850,27850,27850,27850,3
20250219,110500,934953550,27800,27800,27800,27800,14
20250219,110400,934564350,27800,27800,27800,27800,206
20250219,110300,928837550,27800,27800,27800,27800,0
20250219,110200,928837550,27800,27800,27800,27800,23
20250219,110100,928198150,27800,27750,27800,27750,281
20250219,110000,920387350,27750,27750,27750,27750,150
20250219,105900,916224850,27750,27700,27750,27700,71
20250219,105800,914254650,27700,27700,27700,27700,0
20250219,105700,914254650,27700,27700,27700,27700,0
20250219,105600,914254650,27700,27700,27700,27700,30
20250219,105500,913423650,27700,27700,27700,27700,0
20250219,105400,913423650,27700,27700,27700,27700,30
20250219,105300,912592650,27750,27750,27750,27750,1
20250219,105200,912564900,27750,27750,27750,27750,100
20250219,105100,909789900,27750,27750,27750,27750,11
20250219,105000,909484650,27750,27750,27750,27750,180
20250219,104900,904489650,27750,27750,27750,27750,9
20250219,104800,904239900,27750,27750,27750,27750,12
20250219,104700,903906900,27700,27700,27700,27700,0
20250219,104600,903906900,27700,27700,27700,27700,0
20250219,104500,903906900,27700,27700,27700,27700,3
20250219,104400,903823800,27750,27800,27800,27750,30
20250219,104300,902990300,27800,27800,27800,27800,20
20250219,104200,902434300,27800,27750,27800,27750,355
20250219,104100,892583000,27700,27600,27700,27600,700
20250219,104000,873238250,27550,27550,27550,27550,0
20250219,103900,873238250,27550,27550,27550,27550,128
20250219,103800,869711850,27550,27550,27550,27550,55
20250219,103700,868196600,27600,27550,27600,27550,29
20250219,103600,867397450,27550,27600,27600,27550,67
20250219,103500,865549950,27600,27600,27600,27600,283
20250219,103400,857739150,27600,27600,27600,27600,35
20250219,103300,856773150,27600,27600,27600,27600,0
20250219,103200,856773150,27600,27600,27600,27600,503
20250219,103100,842890350,27650,27650,27650,27650,6
20250219,103000,842724450,27650,27650,27650,27650,122
20250219,102900,839351150,27650,27650,27650,27650,70
20250219,102800,837415650,27600,27600,27600,27600,549
20250219,102700,822263250,27600,27550,27600,27550,301
20250219,102600,813956700,27550,27550,27550,27550,335
20250219,102500,804727450,27550,27550,27550,27550,0
20250219,102400,804727450,27550,27600,27600,27550,248
20250219,102300,797894150,27600,27600,27600,27600,1
20250219,102200,797866550,27550,27550,27550,27550,0
20250219,102100,797866550,27550,27550,27550,27550,238
20250219,102000,791309650,27600,27600,27600,27550,107
20250219,101900,788358950,27550,27600,27600,27550,29
20250219,101800,787559800,27600,27600,27600,27600,3
20250219,101700,787477000,27600,27600,27600,27550,324
20250219,101600,778549600,27600,27600,27600,27600,202
20250219,101500,772974400,27650,27650,27650,27650,0
20250219,101400,772974400,27650,27650,27650,27650,0
20250219,101300,772974400,27650,27650,27650,27650,23
20250219,101200,772338450,27700,27600,27700,27550,377
20250219,101100,761931700,27700,27700,27700,27650,640
20250219,101000,744231250,27650,27650,27650,27650,30
20250219,100900,743401750,27700,27700,27700,27650,463
20250219,100800,730588000,27600,27650,27650,27600,500
20250219,100700,716782350,27650,27650,27700,27650,163
20250219,100600,712275350,27700,27650,27700,27650,101
20250219,100500,709482650,27700,27700,27700,27700,0
20250219,100400,709482650,27700,27700,27700,27700,13
20250219,100300,709122550,27700,27700,27700,27700,0
20250219,100200,709122550,27700,27700,27700,27700,29
20250219,100100,708319250,27700,27700,27700,27700,0
20250219,100000,708319250,27700,27700,27700,27700,86
20250219,095900,705937050,27700,27750,27750,27650,244
20250219,095800,699188200,27750,27750,27750,27700,173
20250219,095700,694393000,27800,27750,27800,27750,101
20250219,095600,691590200,27800,27800,27800,27800,493
20250219,095500,677884800,27850,27850,27850,27850,21
20250219,095400,677299950,27850,27850,27850,27850,10
20250219,095300,677021450,27850,27800,27850,27800,20
20250219,095200,676464800,27800,27800,27800,27800,42
20250219,095100,675297200,27750,27750,27750,27750,30
20250219,095000,674464700,27800,27800,27800,27800,959
20250219,094900,647804500,27850,27850,27850,27850,10
20250219,094800,647526000,27850,27850,27850,27850,29
20250219,094700,646718350,27850,27850,27850,27850,60
20250219,094600,645047350,27850,27900,27900,27850,100
20250219,094500,642262300,27900,27950,27950,27900,130
20250219,094400,638635050,27900,27850,27900,27850,338
20250219,094300,629212150,27850,27750,27850,27700,1135
20250219,094200,597656100,27750,27750,27750,27750,31
20250219,094100,596795850,27700,27700,27700,27700,104
20250219,094000,593915050,27700,27700,27700,27700,13
20250219,093900,593554950,27650,27600,27650,27600,313
20250219,093800,584908500,27500,27500,27500,27500,0
20250219,093700,584908500,27500,27550,27550,27500,300
20250219,093600,576650900,27700,27600,27700,27550,545
20250219,093500,561615000,27600,27600,27600,27600,0
20250219,093400,561615000,27600,27700,27700,27600,1263
20250219,093300,526664600,27800,27800,27800,27800,103
20250219,093200,523801200,27750,27800,27850,27750,538
20250219,093100,508845900,27850,27800,27850,27800,13
20250219,093000,508484450,27850,27850,27850,27850,13
20250219,092900,508122400,27850,27850,27850,27850,22
20250219,092800,507509700,27850,27800,27850,27700,270
20250219,092700,500015650,27800,27700,27800,27700,129
20250219,092600,496442250,27800,27750,27800,27750,413
20250219,092500,484981150,27800,27800,27800,27800,25
20250219,092400,484286150,27800,27800,27800,27750,39
20250219,092300,483203700,27750,27850,27850,27750,786
20250219,092200,461369650,27950,27850,27950,27850,322
20250219,092100,452400800,27850,27850,27850,27850,230
20250219,092000,445995300,27850,27900,27900,27850,96
20250219,091900,443319100,27900,27900,27900,27850,61
20250219,091800,441617700,27900,27900,27900,27900,198
20250219,091700,436093500,27950,27900,27950,27900,279
20250219,091600,428305100,27900,27800,27900,27800,144
20250219,091500,424290900,27850,27850,27850,27750,193
20250219,091400,418924850,27850,27900,27900,27800,45
20250219,091300,417671050,27900,28100,28100,27900,1600
20250219,091200,372802950,28100,28100,28100,28000,762
20250219,091100,351417200,28100,28000,28100,28000,673
20250219,091000,332549500,27950,28050,28100,27950,531
20250219,090900,317670200,28000,28050,28100,28000,923
20250219,090800,291811450,28050,27750,28050,27750,1212
20250219,090700,257942300,27850,27700,27850,27650,954
20250219,090600,231500650,27700,27600,27700,27600,644
20250219,090500,213702850,27650,27700,27700,27400,3481
20250219,090400,118019250,27650,27600,27650,27600,104
20250219,090300,115148750,27550,27550,27550,27550,280
20250219,090200,107434750,27550,27500,27600,27450,1644
20250219,090100,62218650,27500,27700,27700,27450,688
20250219,090000,43319100,27450,27400,27450,27350,1580