KissMeData/145720/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202900,3541100000,74900,74900,74900,74900,1025
20250218,202800,3541100000,74900,74900,74900,74900,0
20250218,202700,3541100000,74900,74900,74900,74900,0
20250218,202600,3541100000,74900,74900,74900,74900,0
20250218,202500,3541100000,74900,74900,74900,74900,0
20250218,202400,3541100000,74900,74900,74900,74900,0
20250218,202300,3541100000,74900,74900,74900,74900,0
20250218,202200,3541100000,74900,74900,74900,74900,0
20250218,202100,3541100000,74900,74900,74900,74900,0
20250218,202000,3541100000,74900,74900,74900,74900,0
20250218,201900,3541100000,74900,74900,74900,74900,0
20250218,201800,3541100000,74900,74900,74900,74900,0
20250218,201700,3541100000,74900,74900,74900,74900,0
20250218,201600,3541100000,74900,74900,74900,74900,0
20250218,201500,3541100000,74900,74900,74900,74900,0
20250218,201400,3541100000,74900,74900,74900,74900,0
20250218,201300,3541100000,74900,74900,74900,74900,0
20250218,201200,3541100000,74900,74900,74900,74900,0
20250218,201100,3541100000,74900,74900,74900,74900,0
20250218,201000,3541100000,74900,74900,74900,74900,0
20250218,200900,3541100000,74900,74900,74900,74900,0
20250218,200800,3541100000,74900,74900,74900,74900,0
20250218,200700,3541100000,74900,74900,74900,74900,0
20250218,200600,3541100000,74900,74900,74900,74900,0
20250218,200500,3541100000,74900,74900,74900,74900,0
20250218,200400,3541100000,74900,74900,74900,74900,0
20250218,200300,3541100000,74900,74900,74900,74900,0
20250218,200200,3541100000,74900,74900,74900,74900,0
20250218,200100,3541100000,74900,74900,74900,74900,0
20250218,200000,3541100000,74900,74900,74900,74900,0
20250218,195900,3541100000,74900,74900,74900,74900,1025
20250218,195800,3541100000,74900,74900,74900,74900,0
20250218,195700,3541100000,74900,74900,74900,74900,0
20250218,195600,3541100000,74900,74900,74900,74900,0
20250218,195500,3541100000,74900,74900,74900,74900,0
20250218,195400,3541100000,74900,74900,74900,74900,0
20250218,195300,3541100000,74900,74900,74900,74900,0
20250218,195200,3541100000,74900,74900,74900,74900,0
20250218,195100,3541100000,74900,74900,74900,74900,0
20250218,195000,3541100000,74900,74900,74900,74900,0
20250218,194900,3541100000,74900,74900,74900,74900,0
20250218,194800,3541100000,74900,74900,74900,74900,0
20250218,194700,3541100000,74900,74900,74900,74900,0
20250218,194600,3541100000,74900,74900,74900,74900,0
20250218,194500,3541100000,74900,74900,74900,74900,0
20250218,194400,3541100000,74900,74900,74900,74900,0
20250218,194300,3541100000,74900,74900,74900,74900,0
20250218,194200,3541100000,74900,74900,74900,74900,0
20250218,194100,3541100000,74900,74900,74900,74900,0
20250218,194000,3541100000,74900,74900,74900,74900,0
20250218,193900,3541100000,74900,74900,74900,74900,0
20250218,193800,3541100000,74900,74900,74900,74900,0
20250218,193700,3541100000,74900,74900,74900,74900,0
20250218,193600,3541100000,74900,74900,74900,74900,0
20250218,193500,3541100000,74900,74900,74900,74900,0
20250218,193400,3541100000,74900,74900,74900,74900,0
20250218,193300,3541100000,74900,74900,74900,74900,0
20250218,193200,3541100000,74900,74900,74900,74900,0
20250218,193100,3541100000,74900,74900,74900,74900,0
20250218,193000,3541100000,74900,74900,74900,74900,0
20250218,192900,3541100000,74900,74900,74900,74900,1025
20250218,192800,3541100000,74900,74900,74900,74900,0
20250218,192700,3541100000,74900,74900,74900,74900,0
20250218,192600,3541100000,74900,74900,74900,74900,0
20250218,192500,3541100000,74900,74900,74900,74900,0
20250218,192400,3541100000,74900,74900,74900,74900,0
20250218,192300,3541100000,74900,74900,74900,74900,0
20250218,192200,3541100000,74900,74900,74900,74900,0
20250218,192100,3541100000,74900,74900,74900,74900,0
20250218,192000,3541100000,74900,74900,74900,74900,0
20250218,191900,3541100000,74900,74900,74900,74900,0
20250218,191800,3541100000,74900,74900,74900,74900,0
20250218,191700,3541100000,74900,74900,74900,74900,0
20250218,191600,3541100000,74900,74900,74900,74900,0
20250218,191500,3541100000,74900,74900,74900,74900,0
20250218,191400,3541100000,74900,74900,74900,74900,0
20250218,191300,3541100000,74900,74900,74900,74900,0
20250218,191200,3541100000,74900,74900,74900,74900,0
20250218,191100,3541100000,74900,74900,74900,74900,0
20250218,191000,3541100000,74900,74900,74900,74900,0
20250218,190900,3541100000,74900,74900,74900,74900,0
20250218,190800,3541100000,74900,74900,74900,74900,0
20250218,190700,3541100000,74900,74900,74900,74900,0
20250218,190600,3541100000,74900,74900,74900,74900,0
20250218,190500,3541100000,74900,74900,74900,74900,0
20250218,190400,3541100000,74900,74900,74900,74900,0
20250218,190300,3541100000,74900,74900,74900,74900,0
20250218,190200,3541100000,74900,74900,74900,74900,0
20250218,190100,3541100000,74900,74900,74900,74900,0
20250218,190000,3541100000,74900,74900,74900,74900,0
20250218,185900,3541100000,74900,74900,74900,74900,1025
20250218,185800,3541100000,74900,74900,74900,74900,0
20250218,185700,3541100000,74900,74900,74900,74900,0
20250218,185600,3541100000,74900,74900,74900,74900,0
20250218,185500,3541100000,74900,74900,74900,74900,0
20250218,185400,3541100000,74900,74900,74900,74900,0
20250218,185300,3541100000,74900,74900,74900,74900,0
20250218,185200,3541100000,74900,74900,74900,74900,0
20250218,185100,3541100000,74900,74900,74900,74900,0
20250218,185000,3541100000,74900,74900,74900,74900,0
20250218,184900,3541100000,74900,74900,74900,74900,0
20250218,184800,3541100000,74900,74900,74900,74900,0
20250218,184700,3541100000,74900,74900,74900,74900,0
20250218,184600,3541100000,74900,74900,74900,74900,0
20250218,184500,3541100000,74900,74900,74900,74900,0
20250218,184400,3541100000,74900,74900,74900,74900,0
20250218,184300,3541100000,74900,74900,74900,74900,0
20250218,184200,3541100000,74900,74900,74900,74900,0
20250218,184100,3541100000,74900,74900,74900,74900,0
20250218,184000,3541100000,74900,74900,74900,74900,0
20250218,183900,3541100000,74900,74900,74900,74900,0
20250218,183800,3541100000,74900,74900,74900,74900,0
20250218,183700,3541100000,74900,74900,74900,74900,0
20250218,183600,3541100000,74900,74900,74900,74900,0
20250218,183500,3541100000,74900,74900,74900,74900,0
20250218,183400,3541100000,74900,74900,74900,74900,0
20250218,183300,3541100000,74900,74900,74900,74900,0
20250218,183200,3541100000,74900,74900,74900,74900,0
20250218,183100,3541100000,74900,74900,74900,74900,0
20250218,183000,3541100000,74900,74900,74900,74900,0
20250218,182900,3541100000,74900,74900,74900,74900,1025
20250218,182800,3541100000,74900,74900,74900,74900,0
20250218,182700,3541100000,74900,74900,74900,74900,0
20250218,182600,3541100000,74900,74900,74900,74900,0
20250218,182500,3541100000,74900,74900,74900,74900,0
20250218,182400,3541100000,74900,74900,74900,74900,0
20250218,182300,3541100000,74900,74900,74900,74900,0
20250218,182200,3541100000,74900,74900,74900,74900,0
20250218,182100,3541100000,74900,74900,74900,74900,0
20250218,182000,3541100000,74900,74900,74900,74900,0
20250218,181900,3541100000,74900,74900,74900,74900,0
20250218,181800,3541100000,74900,74900,74900,74900,0
20250218,181700,3541100000,74900,74900,74900,74900,0
20250218,181600,3541100000,74900,74900,74900,74900,0
20250218,181500,3541100000,74900,74900,74900,74900,0
20250218,181400,3541100000,74900,74900,74900,74900,0
20250218,181300,3541100000,74900,74900,74900,74900,0
20250218,181200,3541100000,74900,74900,74900,74900,0
20250218,181100,3541100000,74900,74900,74900,74900,0
20250218,181000,3541100000,74900,74900,74900,74900,0
20250218,180900,3541100000,74900,74900,74900,74900,0
20250218,180800,3541100000,74900,74900,74900,74900,0
20250218,180700,3541100000,74900,74900,74900,74900,0
20250218,180600,3541100000,74900,74900,74900,74900,0
20250218,180500,3541100000,74900,74900,74900,74900,0
20250218,180400,3541100000,74900,74900,74900,74900,0
20250218,180300,3541100000,74900,74900,74900,74900,0
20250218,180200,3541100000,74900,74900,74900,74900,0
20250218,180100,3541100000,74900,74900,74900,74900,0
20250218,180000,3541100000,74900,74900,74900,74900,0
20250218,175900,3541100000,74900,74900,74900,74900,1025
20250218,175800,3541100000,74900,74900,74900,74900,0
20250218,175700,3541100000,74900,74900,74900,74900,0
20250218,175600,3541100000,74900,74900,74900,74900,0
20250218,175500,3541100000,74900,74900,74900,74900,0
20250218,175400,3541100000,74900,74900,74900,74900,0
20250218,175300,3541100000,74900,74900,74900,74900,0
20250218,175200,3541100000,74900,74900,74900,74900,0
20250218,175100,3541100000,74900,74900,74900,74900,0
20250218,175000,3541100000,74900,74900,74900,74900,0
20250218,174900,3541100000,74900,74900,74900,74900,0
20250218,174800,3541100000,74900,74900,74900,74900,0
20250218,174700,3541100000,74900,74900,74900,74900,0
20250218,174600,3541100000,74900,74900,74900,74900,0
20250218,174500,3541100000,74900,74900,74900,74900,0
20250218,174400,3541100000,74900,74900,74900,74900,0
20250218,174300,3541100000,74900,74900,74900,74900,0
20250218,174200,3541100000,74900,74900,74900,74900,0
20250218,174100,3541100000,74900,74900,74900,74900,0
20250218,174000,3541100000,74900,74900,74900,74900,0
20250218,173900,3541100000,74900,74900,74900,74900,0
20250218,173800,3541100000,74900,74900,74900,74900,0
20250218,173700,3541100000,74900,74900,74900,74900,0
20250218,173600,3541100000,74900,74900,74900,74900,0
20250218,173500,3541100000,74900,74900,74900,74900,0
20250218,173400,3541100000,74900,74900,74900,74900,0
20250218,173300,3541100000,74900,74900,74900,74900,0
20250218,173200,3541100000,74900,74900,74900,74900,0
20250218,173100,3541100000,74900,74900,74900,74900,0
20250218,173000,3541100000,74900,74900,74900,74900,0
20250218,172900,3541100000,74900,74900,74900,74900,1025
20250218,172800,3541100000,74900,74900,74900,74900,0
20250218,172700,3541100000,74900,74900,74900,74900,0
20250218,172600,3541100000,74900,74900,74900,74900,0
20250218,172500,3541100000,74900,74900,74900,74900,0
20250218,172400,3541100000,74900,74900,74900,74900,0
20250218,172300,3541100000,74900,74900,74900,74900,0
20250218,172200,3541100000,74900,74900,74900,74900,0
20250218,172100,3541100000,74900,74900,74900,74900,0
20250218,172000,3541100000,74900,74900,74900,74900,0
20250218,171900,3541100000,74900,74900,74900,74900,0
20250218,171800,3541100000,74900,74900,74900,74900,0
20250218,171700,3541100000,74900,74900,74900,74900,0
20250218,171600,3541100000,74900,74900,74900,74900,0
20250218,171500,3541100000,74900,74900,74900,74900,0
20250218,171400,3541100000,74900,74900,74900,74900,0
20250218,171300,3541100000,74900,74900,74900,74900,0
20250218,171200,3541100000,74900,74900,74900,74900,0
20250218,171100,3541100000,74900,74900,74900,74900,0
20250218,171000,3541100000,74900,74900,74900,74900,0
20250218,170900,3541100000,74900,74900,74900,74900,0
20250218,170800,3541100000,74900,74900,74900,74900,0
20250218,170700,3541100000,74900,74900,74900,74900,0
20250218,170600,3541100000,74900,74900,74900,74900,0
20250218,170500,3541100000,74900,74900,74900,74900,0
20250218,170400,3541100000,74900,74900,74900,74900,0
20250218,170300,3541100000,74900,74900,74900,74900,0
20250218,170200,3541100000,74900,74900,74900,74900,0
20250218,170100,3541100000,74900,74900,74900,74900,0
20250218,170000,3541100000,74900,74900,74900,74900,0
20250218,165900,3541100000,74900,74900,74900,74900,1025
20250218,165800,3541100000,74900,74900,74900,74900,0
20250218,165700,3541100000,74900,74900,74900,74900,0
20250218,165600,3541100000,74900,74900,74900,74900,0
20250218,165500,3541100000,74900,74900,74900,74900,0
20250218,165400,3541100000,74900,74900,74900,74900,0
20250218,165300,3541100000,74900,74900,74900,74900,0
20250218,165200,3541100000,74900,74900,74900,74900,0
20250218,165100,3541100000,74900,74900,74900,74900,0
20250218,165000,3541100000,74900,74900,74900,74900,0
20250218,164900,3541100000,74900,74900,74900,74900,0
20250218,164800,3541100000,74900,74900,74900,74900,0
20250218,164700,3541100000,74900,74900,74900,74900,0
20250218,164600,3541100000,74900,74900,74900,74900,0
20250218,164500,3541100000,74900,74900,74900,74900,0
20250218,164400,3541100000,74900,74900,74900,74900,0
20250218,164300,3541100000,74900,74900,74900,74900,0
20250218,164200,3541100000,74900,74900,74900,74900,0
20250218,164100,3541100000,74900,74900,74900,74900,0
20250218,164000,3541100000,74900,74900,74900,74900,0
20250218,163900,3541100000,74900,74900,74900,74900,0
20250218,163800,3541100000,74900,74900,74900,74900,0
20250218,163700,3541100000,74900,74900,74900,74900,0
20250218,163600,3541100000,74900,74900,74900,74900,0
20250218,163500,3541100000,74900,74900,74900,74900,0
20250218,163400,3541100000,74900,74900,74900,74900,0
20250218,163300,3541100000,74900,74900,74900,74900,0
20250218,163200,3541100000,74900,74900,74900,74900,0
20250218,163100,3541100000,74900,74900,74900,74900,0
20250218,163000,3541100000,74900,74900,74900,74900,0
20250218,162900,3541100000,74900,74900,74900,74900,1025
20250218,162800,3541100000,74900,74900,74900,74900,0
20250218,162700,3541100000,74900,74900,74900,74900,0
20250218,162600,3541100000,74900,74900,74900,74900,0
20250218,162500,3541100000,74900,74900,74900,74900,0
20250218,162400,3541100000,74900,74900,74900,74900,0
20250218,162300,3541100000,74900,74900,74900,74900,0
20250218,162200,3541100000,74900,74900,74900,74900,0
20250218,162100,3541100000,74900,74900,74900,74900,0
20250218,162000,3541100000,74900,74900,74900,74900,0
20250218,161900,3541100000,74900,74900,74900,74900,0
20250218,161800,3541100000,74900,74900,74900,74900,0
20250218,161700,3541100000,74900,74900,74900,74900,0
20250218,161600,3541100000,74900,74900,74900,74900,0
20250218,161500,3541100000,74900,74900,74900,74900,0
20250218,161400,3541100000,74900,74900,74900,74900,0
20250218,161300,3541100000,74900,74900,74900,74900,0
20250218,161200,3541100000,74900,74900,74900,74900,0
20250218,161100,3541100000,74900,74900,74900,74900,0
20250218,161000,3541100000,74900,74900,74900,74900,0
20250218,160900,3541100000,74900,74900,74900,74900,0
20250218,160800,3541100000,74900,74900,74900,74900,0
20250218,160700,3541100000,74900,74900,74900,74900,0
20250218,160600,3541100000,74900,74900,74900,74900,0
20250218,160500,3541100000,74900,74900,74900,74900,0
20250218,160400,3541100000,74900,74900,74900,74900,0
20250218,160300,3541100000,74900,74900,74900,74900,0
20250218,160200,3541100000,74900,74900,74900,74900,0
20250218,160100,3541100000,74900,74900,74900,74900,0
20250218,160000,3541100000,74900,74900,74900,74900,0
20250218,155900,3541100000,74900,74900,74900,74900,1025
20250218,155800,3541100000,74900,74900,74900,74900,0
20250218,155700,3541100000,74900,74900,74900,74900,0
20250218,155600,3541100000,74900,74900,74900,74900,0
20250218,155500,3541100000,74900,74900,74900,74900,0
20250218,155400,3541100000,74900,74900,74900,74900,0
20250218,155300,3541100000,74900,74900,74900,74900,0
20250218,155200,3541100000,74900,74900,74900,74900,0
20250218,155100,3541100000,74900,74900,74900,74900,0
20250218,155000,3541100000,74900,74900,74900,74900,0
20250218,154900,3541100000,74900,74900,74900,74900,0
20250218,154800,3541100000,74900,74900,74900,74900,0
20250218,154700,3541100000,74900,74900,74900,74900,0
20250218,154600,3541100000,74900,74900,74900,74900,0
20250218,154500,3541100000,74900,74900,74900,74900,0
20250218,154400,3541100000,74900,74900,74900,74900,0
20250218,154300,3541100000,74900,74900,74900,74900,0
20250218,154200,3541100000,74900,74900,74900,74900,0
20250218,154100,3541100000,74900,74900,74900,74900,0
20250218,154000,3541100000,74900,74900,74900,74900,0
20250218,153900,3541100000,74900,74900,74900,74900,0
20250218,153800,3541100000,74900,74900,74900,74900,0
20250218,153700,3541100000,74900,74900,74900,74900,0
20250218,153600,3541100000,74900,74900,74900,74900,0
20250218,153500,3541100000,74900,74900,74900,74900,0
20250218,153400,3541100000,74900,74900,74900,74900,0
20250218,153300,3541100000,74900,74900,74900,74900,0
20250218,153200,3541100000,74900,74900,74900,74900,0
20250218,153100,3541100000,74900,74900,74900,74900,0
20250218,153000,3541100000,74900,74900,74900,74900,1025
20250218,152900,3464327500,75000,75000,75000,75000,0
20250218,152800,3464327500,75000,75000,75000,75000,0
20250218,152700,3464327500,75000,75000,75000,75000,0
20250218,152600,3464327500,75000,75000,75000,75000,0
20250218,152500,3464327500,75000,75000,75000,75000,0
20250218,152400,3464327500,75000,75000,75000,75000,0
20250218,152300,3464327500,75000,75000,75000,75000,0
20250218,152200,3464327500,75000,75000,75000,75000,0
20250218,152100,3464327500,75000,75000,75000,75000,0
20250218,152000,3464327500,75000,75000,75000,75000,0
20250218,151900,3464327500,75000,74900,75100,74900,68
20250218,151800,3459226600,75100,75000,75100,74900,66
20250218,151700,3454275700,74900,74900,75000,74900,137
20250218,151600,3444006100,75000,74900,75000,74900,91
20250218,151500,3437186600,74900,75000,75100,74900,274
20250218,151400,3416647900,75100,74900,75100,74900,35
20250218,151300,3414021900,74900,75100,75200,74900,223
20250218,151200,3397295400,75000,75000,75100,75000,262
20250218,151100,3377623500,75000,75000,75100,75000,44
20250218,151000,3374321900,75000,75000,75100,75000,65
20250218,150900,3369445500,75100,75000,75100,75000,42
20250218,150800,3366292000,75100,75100,75100,75000,61
20250218,150700,3361713100,75100,75100,75100,75000,29
20250218,150600,3359536800,75000,75100,75100,75000,56
20250218,150500,3355334600,75100,75100,75100,75000,33
20250218,150400,3352857100,75000,75100,75100,75000,16
20250218,150300,3351656300,74900,75000,75100,74900,76
20250218,150200,3345956900,74900,74900,75000,74900,35
20250218,150100,3343333300,74900,75000,75000,74900,49
20250218,150000,3339659400,75000,75000,75100,74900,208
20250218,145900,3324064700,75000,74900,75100,74900,46
20250218,145800,3320615600,74900,74900,75000,74900,30
20250218,145700,3318367200,75000,74900,75000,74900,46
20250218,145600,3314917900,74900,75000,75000,74900,48
20250218,145500,3311321300,74900,75000,75000,74900,23
20250218,145400,3309597200,74900,74900,75000,74900,31
20250218,145300,3307273200,74900,74900,75000,74800,137
20250218,145200,3297003700,74900,74900,75000,74800,458
20250218,145100,3262705200,74900,74900,75000,74900,32
20250218,145000,3260306600,75000,74900,75000,74900,15
20250218,144900,3259181900,74900,75000,75000,74900,71
20250218,144800,3253860700,75000,74900,75000,74900,28
20250218,144700,3251761500,75000,75000,75100,75000,29
20250218,144600,3249585000,74900,74900,75000,74900,49
20250218,144500,3245911300,74900,75100,75200,74900,192
20250218,144400,3231514100,75000,75000,75100,75000,20
20250218,144300,3230012300,75000,75100,75100,75000,40
20250218,144200,3227009900,75100,75000,75200,75000,59
20250218,144100,3222580100,75000,75100,75100,75000,36
20250218,144000,3219877800,75100,75100,75100,75000,23
20250218,143900,3218151300,75000,75100,75100,75000,39
20250218,143800,3215223900,75000,75000,75100,75000,23
20250218,143700,3213497800,75100,75100,75100,75000,40
20250218,143600,3210495300,75000,75000,75200,74900,47
20250218,143500,3206967100,75100,74900,75200,74800,86
20250218,143400,3200518400,74900,74900,75200,74900,259
20250218,143300,3181067500,74900,74900,75000,74800,40
20250218,143200,3178070900,74800,74800,74900,74800,48
20250218,143100,3174479100,74800,74900,74900,74800,24
20250218,143000,3172682400,74900,74800,74900,74800,96
20250218,142900,3165499600,74800,74900,74900,74800,50
20250218,142800,3161756700,74800,74900,75000,74800,605
20250218,142700,3116450300,75000,75000,75000,74900,35
20250218,142600,3113826600,75000,75000,75000,74900,22
20250218,142500,3112177300,75000,75000,75000,74900,161
20250218,142400,3100105000,75100,74900,75100,74900,36
20250218,142300,3097405400,74900,75100,75100,74900,50
20250218,142200,3093654700,75000,75200,75200,74900,63
20250218,142100,3088928900,75000,75100,75200,74900,99
20250218,142000,3081502900,75100,75100,75100,75100,15
20250218,141900,3080376400,75100,75000,75200,74900,129
20250218,141800,3070689400,75000,74900,75100,74900,43
20250218,141700,3067465500,74900,75000,75100,74900,169
20250218,141600,3054795400,75100,75000,75100,74900,55
20250218,141500,3050671100,74900,74900,75000,74900,171
20250218,141400,3037850400,74900,74900,75000,74900,68
20250218,141300,3032756100,74900,75000,75000,74900,45
20250218,141200,3029382800,74900,75100,75100,74900,55
20250218,141100,3025259800,74900,75000,75100,74900,168
20250218,141000,3012661100,75100,75100,75100,75000,32
20250218,140900,3010258600,75000,75100,75100,75000,68
20250218,140800,3005152900,75100,75000,75100,74900,21
20250218,140700,3003578100,74900,74900,75100,74900,169
20250218,140600,2990908000,75000,75000,75000,74900,27
20250218,140500,2988883500,74900,75000,75000,74900,44
20250218,140400,2985585100,74900,75000,75100,74900,108
20250218,140300,2977487500,74900,74900,75000,74900,86
20250218,140200,2971039500,75000,74900,75000,74900,21
20250218,140100,2969465300,74900,74900,74900,74800,101
20250218,140000,2961901500,74800,74800,74900,74800,92
20250218,135900,2955017600,74800,74800,74900,74800,51
20250218,135800,2951199800,74800,74800,74900,74800,20
20250218,135700,2949702400,74800,74900,75000,74800,152
20250218,135600,2938319200,74900,74800,74900,74800,26
20250218,135500,2936372900,74900,74900,74900,74800,45
20250218,135400,2933005000,74800,74900,75000,74800,310
20250218,135300,2909787400,74900,75000,75000,74900,41
20250218,135200,2906713600,75000,75000,75000,74900,25
20250218,135100,2904839400,75100,75000,75100,75000,25
20250218,135000,2902962400,74900,74900,75000,74900,262
20250218,134900,2883317500,75000,75000,75100,74900,401
20250218,134800,2853243400,75000,75000,75100,75000,43
20250218,134700,2850015300,75000,75200,75200,75000,801
20250218,134600,2789886900,75300,75100,75300,75100,25
20250218,134500,2788007800,75200,75300,75300,75100,251
20250218,134400,2769135900,75200,75300,75300,75200,26
20250218,134300,2767179300,75400,75300,75400,75200,174
20250218,134200,2754081900,75200,75300,75300,75200,46
20250218,134100,2750620300,75300,75300,75300,75200,38
20250218,134000,2747759700,75300,75300,75300,75200,48
20250218,133900,2744148300,75300,75200,75300,75200,26
20250218,133800,2742191200,75300,75300,75300,75200,46
20250218,133700,2738730600,75300,75300,75300,75200,62
20250218,133600,2734065700,75300,75300,75400,75200,153
20250218,133500,2722546200,75300,75300,75300,75200,81
20250218,133400,2716452600,75200,75300,75400,75200,201
20250218,133300,2701317700,75300,75300,75300,75200,56
20250218,133200,2697103600,75300,75300,75300,75200,22
20250218,133100,2695447700,75200,75300,75300,75200,26
20250218,133000,2693490700,75300,75300,75300,75200,50
20250218,132900,2689726400,75300,75300,75300,75200,62
20250218,132800,2685061000,75300,75200,75300,75200,26
20250218,132700,2683104000,75200,75300,75300,75200,59
20250218,132600,2678664900,75300,75200,75300,75200,53
20250218,132500,2674677500,75300,75200,75300,75200,115
20250218,132400,2666028200,75200,75200,75300,75100,383
20250218,132300,2637210700,75100,75200,75200,75100,22
20250218,132200,2635556900,75100,75200,75200,75100,50
20250218,132100,2631799200,75100,75200,75300,75100,83
20250218,132000,2625562100,75200,75200,75200,75100,20
20250218,131900,2624058600,75200,75200,75200,75200,30
20250218,131800,2621802600,75200,75300,75300,75000,323
20250218,131700,2597549900,75300,75200,75300,75100,37
20250218,131600,2594768000,75200,75100,75300,75100,40
20250218,131500,2591762300,75100,75200,75200,75100,277
20250218,131400,2570936700,75200,75200,75200,75200,19
20250218,131300,2569507900,75200,75100,75200,75000,128
20250218,131200,2559885300,75100,75200,75200,75100,100
20250218,131100,2552372000,75100,75100,75200,75100,102
20250218,131000,2544710700,75200,75100,75200,75100,147
20250218,130900,2533669200,75100,75200,75200,75100,78
20250218,130800,2527807200,75200,75200,75200,75100,29
20250218,130700,2525627800,75200,75200,75200,75200,16
20250218,130600,2524424600,75100,75200,75200,75100,85
20250218,130500,2518039200,75100,75200,75200,75100,100
20250218,130400,2510524500,75100,75100,75200,75100,42
20250218,130300,2507369100,75200,75200,75200,75100,151
20250218,130200,2496026800,75200,75100,75200,75100,41
20250218,130100,2492946100,75200,75200,75200,75100,35
20250218,130000,2490315000,75200,75100,75200,75100,25
20250218,125900,2488435100,75100,75300,75300,75100,303
20250218,125800,2465651100,75300,75200,75300,75100,155
20250218,125700,2453993300,75100,75200,75200,75100,47
20250218,125600,2450460100,75100,75200,75200,75100,13
20250218,125500,2449482600,75200,75200,75200,75100,58
20250218,125400,2445124600,75200,75100,75200,75100,25
20250218,125300,2443245500,75200,75100,75200,75100,110
20250218,125200,2434981400,75000,75000,75000,75000,99
20250218,125100,2427556400,75000,75100,75200,75000,114
20250218,125000,2418995400,75100,75100,75100,75100,19
20250218,124900,2417568500,75100,75100,75100,75000,5
20250218,124800,2417193100,75000,75200,75200,75000,103
20250218,124700,2409457200,75200,75200,75200,75200,7
20250218,124600,2408930800,75200,75100,75200,75000,23
20250218,124500,2407204200,75100,75000,75100,75000,9
20250218,124400,2406528600,75000,75100,75100,75000,138
20250218,124300,2396169200,75200,75200,75200,75200,15
20250218,124200,2395041200,75100,75100,75200,75100,44
20250218,124100,2391736400,75100,75200,75200,75100,13
20250218,124000,2390759700,75100,75100,75200,75000,50
20250218,123900,2387005600,75100,75100,75100,75100,12
20250218,123800,2386104400,75000,75100,75100,75000,19
20250218,123700,2384679300,75000,75100,75100,75000,82
20250218,123600,2378522600,75100,75200,75300,75100,928
20250218,123500,2308764800,75200,75300,75300,75200,11
20250218,123400,2307937100,75200,75300,75400,75200,306
20250218,123300,2284902300,75300,75200,75300,75200,604
20250218,123200,2239459400,75200,75100,75200,75000,127
20250218,123100,2229918800,75000,75000,75100,74900,612
20250218,123000,2183999100,75000,74900,75000,74800,129
20250218,122900,2174335300,74900,74900,74900,74900,8
20250218,122800,2173736100,74900,74800,74900,74800,41
20250218,122700,2170668300,74800,74800,74800,74700,62
20250218,122600,2166033800,74700,74800,74800,74700,29
20250218,122500,2163865900,74800,74800,74800,74800,10
20250218,122400,2163117900,74800,74800,74800,74700,32
20250218,122300,2160726700,74700,74800,74800,74700,9
20250218,122200,2160054300,74700,74900,74900,74700,513
20250218,122100,2121688100,74800,74900,74900,74800,14
20250218,122000,2120639700,74800,74800,74900,74800,30
20250218,121900,2118395300,74900,74900,74900,74900,2
20250218,121800,2118245500,74800,74900,74900,74800,17
20250218,121700,2116972600,74900,74800,74900,74800,34
20250218,121600,2114428400,74900,74900,74900,74800,21
20250218,121500,2112857400,74900,74900,74900,74800,12
20250218,121400,2111958800,74800,74800,74800,74800,65
20250218,121300,2107096800,74800,74900,74900,74800,214
20250218,121200,2091088600,74900,74800,74900,74800,12
20250218,121100,2090190100,74800,74900,74900,74800,130
20250218,121000,2080464700,74900,74900,74900,74900,7
20250218,120900,2079940400,74800,74900,74900,74800,17
20250218,120800,2078667400,74800,75000,75000,74800,20
20250218,120700,2077169600,74800,74900,75000,74800,60
20250218,120600,2072676000,74800,74900,74900,74800,34
20250218,120500,2070131800,74800,74900,74900,74800,12
20250218,120400,2069233200,74900,74800,74900,74800,7
20250218,120300,2068709300,74900,75000,75000,74800,125
20250218,120200,2059347000,74900,74900,74900,74900,25
20250218,120100,2057474500,74900,75000,75000,74900,23
20250218,120000,2055751100,75000,74900,75000,74900,10
20250218,115900,2055001600,74900,74900,75000,74900,26
20250218,115800,2053053900,74900,75000,75000,74900,17
20250218,115700,2051780200,75000,74900,75000,74800,15
20250218,115600,2050656000,74900,75000,75000,74900,27
20250218,115500,2048633300,75000,75000,75000,74900,20
20250218,115400,2047134400,74800,74900,75000,74800,9
20250218,115300,2046460100,74800,74900,74900,74800,15
20250218,115200,2045336700,75000,74800,75000,74800,20
20250218,115100,2043838600,74900,74900,74900,74800,32
20250218,115000,2041441900,74900,75000,75000,74800,234
20250218,114900,2023919300,74900,75000,75000,74900,46
20250218,114800,2020472900,74900,75000,75000,74900,11
20250218,114700,2019648100,75000,74900,75000,74900,22
20250218,114600,2017999700,74900,74900,75000,74900,45
20250218,114500,2014629000,75000,74900,75000,74900,28
20250218,114400,2012530300,74900,75000,75000,74900,13
20250218,114300,2011556200,74900,74900,75000,74900,5
20250218,114200,2011181600,74900,75000,75000,74900,70
20250218,114100,2005935600,75000,74900,75000,74900,14
20250218,114000,2004886400,75000,75000,75000,74900,16
20250218,113900,2003686500,74900,75000,75000,74900,45
20250218,113800,2000315200,74800,75000,75000,74800,5
20250218,113700,1999940700,74800,74900,75000,74800,57
20250218,113600,1995671300,74800,74900,74900,74800,34
20250218,113500,1993125900,74800,74800,74900,74800,15
20250218,113400,1992003600,74800,75000,75000,74800,179
20250218,113300,1978598600,75000,74900,75000,74800,32
20250218,113200,1976201800,74900,74900,74900,74800,69
20250218,113100,1971036300,74800,74800,74800,74800,29
20250218,113000,1968867100,74900,74800,74900,74800,46
20250218,112900,1965424100,74800,74800,74800,74800,35
20250218,112800,1962806100,74800,74900,74900,74800,51
20250218,112700,1958991200,74900,74900,75000,74800,172
20250218,112600,1946108300,74900,74800,75000,74800,187
20250218,112500,1932094100,74800,74800,74800,74700,413
20250218,112400,1901201900,74700,74700,74800,74700,22
20250218,112300,1899557400,74700,74700,74800,74700,12
20250218,112200,1898660600,74700,74800,74800,74700,24
20250218,112100,1896867600,74700,74800,74800,74700,30
20250218,112000,1894625500,74700,74700,74800,74700,33
20250218,111900,1892157500,74800,74800,74800,74800,32
20250218,111800,1889763900,74700,74800,74800,74700,52
20250218,111700,1885876300,74800,74800,74900,74800,191
20250218,111600,1871581400,74700,74700,74700,74700,32
20250218,111500,1869191000,74700,74700,74800,74700,50
20250218,111400,1865455900,74700,74800,74800,74700,4
20250218,111300,1865157000,74700,74900,74900,74700,87
20250218,111200,1858648200,74900,74800,74900,74600,391
20250218,111100,1829405900,74600,74600,74700,74500,327
20250218,111000,1804994500,74500,74600,74600,74400,46
20250218,110900,1801567200,74400,74500,74500,74400,78
20250218,110800,1795756300,74500,74500,74500,74500,69
20250218,110700,1790615800,74500,74400,74600,74400,178
20250218,110600,1777355300,74400,74400,74600,74400,177
20250218,110500,1764176500,74400,74400,74400,74300,29
20250218,110400,1762019000,74300,74300,74300,74300,35
20250218,110300,1759418500,74300,74400,74400,74300,173
20250218,110200,1746554000,74400,74300,74400,74200,6
20250218,110100,1746108000,74400,73900,74400,73900,1016
20250218,110000,1670804700,74000,73900,74000,73900,169
20250218,105900,1658309200,73900,73900,73900,73900,3
20250218,105800,1658087500,74000,73900,74000,73900,71
20250218,105700,1652834300,73900,74000,74000,73900,48
20250218,105600,1649284200,74000,74000,74100,74000,436
20250218,105500,1617007000,74100,74100,74100,74000,68
20250218,105400,1611968400,74100,74000,74100,74000,76
20250218,105300,1606338700,74000,74000,74200,74000,191
20250218,105200,1592186900,74000,74000,74000,74000,37
20250218,105100,1589448900,74000,74000,74100,74000,41
20250218,105000,1586414300,74000,73900,74100,73900,128
20250218,104900,1576943100,74000,73900,74000,73900,38
20250218,104800,1574134400,73900,74000,74000,73900,56
20250218,104700,1569994900,73900,73900,73900,73900,31
20250218,104600,1567704000,73900,73900,74000,73900,78
20250218,104500,1561939700,74000,74000,74000,73900,130
20250218,104400,1552320900,74000,73900,74000,73900,21
20250218,104300,1550768900,73900,73900,74000,73900,62
20250218,104200,1546187000,73900,73800,74000,73800,56
20250218,104100,1542048500,73900,73800,73900,73800,158
20250218,104000,1530373000,73800,73700,73800,73700,917
20250218,103900,1462782900,73700,73800,73800,73700,31
20250218,103800,1460496900,73800,73700,73800,73700,207
20250218,103700,1445225300,73700,73700,73800,73700,359
20250218,103600,1418766900,73700,73700,73800,73700,136
20250218,103500,1408742800,73700,73800,73800,73700,5
20250218,103400,1408374000,73700,73800,73900,73700,173
20250218,103300,1395606800,73800,73900,73900,73800,70
20250218,103200,1390439500,73800,74000,74000,73800,31
20250218,103100,1388149700,73800,73800,73900,73800,108
20250218,103000,1380171100,73900,73800,73900,73800,83
20250218,102900,1374044500,73800,73900,73900,73800,46
20250218,102800,1370649500,73900,73800,73900,73800,74
20250218,102700,1365188100,73800,73700,73800,73700,120
20250218,102600,1356333900,73700,73800,73800,73700,86
20250218,102500,1349992600,73700,73700,73700,73600,106
20250218,102400,1342181800,73700,73800,73800,73600,1640
20250218,102300,1221308900,73700,73800,73800,73700,189
20250218,102200,1207363800,73800,73800,73900,73800,54
20250218,102100,1203378500,73800,73800,73900,73800,120
20250218,102000,1194521900,73800,73900,73900,73700,695
20250218,101900,1143218900,73900,73900,74000,73900,59
20250218,101800,1138858600,73900,74000,74000,73900,352
20250218,101700,1112826500,74000,74100,74100,74000,107
20250218,101600,1104907400,74100,74100,74100,74000,74
20250218,101500,1099428700,74100,74000,74200,74000,407
20250218,101400,1069290400,74000,73900,74000,73800,75
20250218,101300,1063750300,73800,74100,74100,73800,1086
20250218,101200,983419800,74100,74200,74300,74000,973
20250218,101100,911310100,74300,74200,74300,74200,186
20250218,101000,897508800,74200,74400,74600,74200,542
20250218,100900,857236800,74400,74600,74800,74400,764
20250218,100800,800315700,74700,74700,74700,74600,30
20250218,100700,798076600,74700,74700,74700,74700,3
20250218,100600,797852500,74600,74700,74700,74600,72
20250218,100500,792480300,74600,74700,74700,74600,118
20250218,100400,783669900,74700,74700,74800,74700,13
20250218,100300,782698700,74700,74600,74700,74600,64
20250218,100200,777920500,74600,74700,74700,74600,132
20250218,100100,768071900,74700,74700,74700,74700,127
20250218,100000,758585000,74700,74700,74800,74700,27
20250218,095900,756567100,74700,74700,74700,74700,67
20250218,095800,751562200,74700,74700,74700,74600,46
20250218,095700,748129400,74700,74700,74700,74600,27
20250218,095600,746113300,74900,74900,74900,74900,92
20250218,095500,739222500,74900,74600,74900,74600,264
20250218,095400,719484000,74600,74500,74600,74500,92
20250218,095300,712627200,74500,74600,74600,74500,5
20250218,095200,712254300,74500,74700,74700,74500,43
20250218,095100,709050400,74600,74500,74600,74500,30
20250218,095000,706814400,74500,74500,74500,74500,42
20250218,094900,703685400,74500,74500,74500,74500,618
20250218,094800,657644400,74600,74700,74700,74600,406
20250218,094700,627354900,74600,74700,74800,74600,87
20250218,094600,620856900,74700,74700,74700,74700,20
20250218,094500,619362900,74700,74700,74800,74700,55
20250218,094400,615253800,74700,74700,74700,74700,29
20250218,094300,613087500,74700,74900,75000,74700,316
20250218,094200,589426600,74900,75000,75000,74900,19
20250218,094100,588003400,74900,75000,75100,74900,95
20250218,094000,580872000,75100,75100,75100,75100,2
20250218,093900,580721800,75100,75100,75100,75100,0
20250218,093800,580721800,75100,75100,75100,75100,24
20250218,093700,578919400,75100,74800,75100,74800,103
20250218,093600,571203100,74800,75100,75100,74800,197
20250218,093500,556444100,75100,75000,75100,75000,57
20250218,093400,552168800,74900,74700,74900,74600,677
20250218,093300,501604900,74700,74700,74800,74700,279
20250218,093200,480760500,74700,74700,74800,74700,8
20250218,093100,480162800,74800,74800,74800,74700,12
20250218,093000,479265300,74800,74600,74800,74600,117
20250218,092900,470530300,74600,74700,74700,74600,97
20250218,092800,463289200,74600,74800,74900,74600,363
20250218,092700,436185100,74800,75100,75300,74700,951
20250218,092600,364939500,75300,75100,75300,75100,28
20250218,092500,362836300,75200,75200,75200,75200,111
20250218,092400,354489100,75300,75300,75500,75200,370
20250218,092300,326638200,75400,75400,75400,75400,66
20250218,092200,321661800,75300,75200,75300,75200,37
20250218,092100,318878400,75200,75300,75300,75200,31
20250218,092000,316546200,75400,75400,75400,75400,93
20250218,091900,309534000,75600,75500,75600,75400,154
20250218,091800,297907900,75300,75400,75500,75300,209
20250218,091700,282142500,75400,75300,75400,75300,305
20250218,091600,259149400,75300,75300,75400,75300,168
20250218,091500,246486000,75300,74900,75300,74900,35
20250218,091400,243854200,75100,74900,75100,74900,91
20250218,091300,237032100,75000,74800,75000,74800,106
20250218,091200,229089100,74800,75000,75000,74700,346
20250218,091100,203172200,74900,74900,75000,74800,42
20250218,091000,200026200,75000,75100,75100,75000,86
20250218,090900,193574300,75100,75200,75200,75100,112
20250218,090800,185153300,75100,75400,75500,75100,691
20250218,090700,133057300,75300,75300,75400,75300,182
20250218,090600,119342400,75300,74900,75300,74800,141
20250218,090500,108755300,74900,74900,75100,74900,511
20250218,090400,70466100,74900,74900,74900,74900,48
20250218,090300,66870900,74900,74900,74900,74600,402
20250218,090200,36858100,74900,74900,75000,74900,18
20250218,090100,35509800,74900,74700,74900,74700,247
20250218,090000,17033000,74800,74700,74800,74700,228