KissMeData/161390/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203400,12187166400,38500,38500,38500,38500,17455
20250219,203300,12187166400,38500,38500,38500,38500,0
20250219,203200,12187166400,38500,38500,38500,38500,0
20250219,203100,12187166400,38500,38500,38500,38500,0
20250219,203000,12187166400,38500,38500,38500,38500,0
20250219,202900,12187166400,38500,38500,38500,38500,0
20250219,202800,12187166400,38500,38500,38500,38500,0
20250219,202700,12187166400,38500,38500,38500,38500,0
20250219,202600,12187166400,38500,38500,38500,38500,0
20250219,202500,12187166400,38500,38500,38500,38500,0
20250219,202400,12187166400,38500,38500,38500,38500,0
20250219,202300,12187166400,38500,38500,38500,38500,0
20250219,202200,12187166400,38500,38500,38500,38500,0
20250219,202100,12187166400,38500,38500,38500,38500,0
20250219,202000,12187166400,38500,38500,38500,38500,0
20250219,201900,12187166400,38500,38500,38500,38500,0
20250219,201800,12187166400,38500,38500,38500,38500,0
20250219,201700,12187166400,38500,38500,38500,38500,0
20250219,201600,12187166400,38500,38500,38500,38500,0
20250219,201500,12187166400,38500,38500,38500,38500,0
20250219,201400,12187166400,38500,38500,38500,38500,0
20250219,201300,12187166400,38500,38500,38500,38500,0
20250219,201200,12187166400,38500,38500,38500,38500,0
20250219,201100,12187166400,38500,38500,38500,38500,0
20250219,201000,12187166400,38500,38500,38500,38500,0
20250219,200900,12187166400,38500,38500,38500,38500,0
20250219,200800,12187166400,38500,38500,38500,38500,0
20250219,200700,12187166400,38500,38500,38500,38500,0
20250219,200600,12187166400,38500,38500,38500,38500,0
20250219,200500,12187166400,38500,38500,38500,38500,0
20250219,200400,12187166400,38500,38500,38500,38500,17455
20250219,200300,12187166400,38500,38500,38500,38500,0
20250219,200200,12187166400,38500,38500,38500,38500,0
20250219,200100,12187166400,38500,38500,38500,38500,0
20250219,200000,12187166400,38500,38500,38500,38500,0
20250219,195900,12187166400,38500,38500,38500,38500,0
20250219,195800,12187166400,38500,38500,38500,38500,0
20250219,195700,12187166400,38500,38500,38500,38500,0
20250219,195600,12187166400,38500,38500,38500,38500,0
20250219,195500,12187166400,38500,38500,38500,38500,0
20250219,195400,12187166400,38500,38500,38500,38500,0
20250219,195300,12187166400,38500,38500,38500,38500,0
20250219,195200,12187166400,38500,38500,38500,38500,0
20250219,195100,12187166400,38500,38500,38500,38500,0
20250219,195000,12187166400,38500,38500,38500,38500,0
20250219,194900,12187166400,38500,38500,38500,38500,0
20250219,194800,12187166400,38500,38500,38500,38500,0
20250219,194700,12187166400,38500,38500,38500,38500,0
20250219,194600,12187166400,38500,38500,38500,38500,0
20250219,194500,12187166400,38500,38500,38500,38500,0
20250219,194400,12187166400,38500,38500,38500,38500,0
20250219,194300,12187166400,38500,38500,38500,38500,0
20250219,194200,12187166400,38500,38500,38500,38500,0
20250219,194100,12187166400,38500,38500,38500,38500,0
20250219,194000,12187166400,38500,38500,38500,38500,0
20250219,193900,12187166400,38500,38500,38500,38500,0
20250219,193800,12187166400,38500,38500,38500,38500,0
20250219,193700,12187166400,38500,38500,38500,38500,0
20250219,193600,12187166400,38500,38500,38500,38500,0
20250219,193500,12187166400,38500,38500,38500,38500,0
20250219,193400,12187166400,38500,38500,38500,38500,17455
20250219,193300,12187166400,38500,38500,38500,38500,0
20250219,193200,12187166400,38500,38500,38500,38500,0
20250219,193100,12187166400,38500,38500,38500,38500,0
20250219,193000,12187166400,38500,38500,38500,38500,0
20250219,192900,12187166400,38500,38500,38500,38500,0
20250219,192800,12187166400,38500,38500,38500,38500,0
20250219,192700,12187166400,38500,38500,38500,38500,0
20250219,192600,12187166400,38500,38500,38500,38500,0
20250219,192500,12187166400,38500,38500,38500,38500,0
20250219,192400,12187166400,38500,38500,38500,38500,0
20250219,192300,12187166400,38500,38500,38500,38500,0
20250219,192200,12187166400,38500,38500,38500,38500,0
20250219,192100,12187166400,38500,38500,38500,38500,0
20250219,192000,12187166400,38500,38500,38500,38500,0
20250219,191900,12187166400,38500,38500,38500,38500,0
20250219,191800,12187166400,38500,38500,38500,38500,0
20250219,191700,12187166400,38500,38500,38500,38500,0
20250219,191600,12187166400,38500,38500,38500,38500,0
20250219,191500,12187166400,38500,38500,38500,38500,0
20250219,191400,12187166400,38500,38500,38500,38500,0
20250219,191300,12187166400,38500,38500,38500,38500,0
20250219,191200,12187166400,38500,38500,38500,38500,0
20250219,191100,12187166400,38500,38500,38500,38500,0
20250219,191000,12187166400,38500,38500,38500,38500,0
20250219,190900,12187166400,38500,38500,38500,38500,0
20250219,190800,12187166400,38500,38500,38500,38500,0
20250219,190700,12187166400,38500,38500,38500,38500,0
20250219,190600,12187166400,38500,38500,38500,38500,0
20250219,190500,12187166400,38500,38500,38500,38500,0
20250219,190400,12187166400,38500,38500,38500,38500,17455
20250219,190300,12187166400,38500,38500,38500,38500,0
20250219,190200,12187166400,38500,38500,38500,38500,0
20250219,190100,12187166400,38500,38500,38500,38500,0
20250219,190000,12187166400,38500,38500,38500,38500,0
20250219,185900,12187166400,38500,38500,38500,38500,0
20250219,185800,12187166400,38500,38500,38500,38500,0
20250219,185700,12187166400,38500,38500,38500,38500,0
20250219,185600,12187166400,38500,38500,38500,38500,0
20250219,185500,12187166400,38500,38500,38500,38500,0
20250219,185400,12187166400,38500,38500,38500,38500,0
20250219,185300,12187166400,38500,38500,38500,38500,0
20250219,185200,12187166400,38500,38500,38500,38500,0
20250219,185100,12187166400,38500,38500,38500,38500,0
20250219,185000,12187166400,38500,38500,38500,38500,0
20250219,184900,12187166400,38500,38500,38500,38500,0
20250219,184800,12187166400,38500,38500,38500,38500,0
20250219,184700,12187166400,38500,38500,38500,38500,0
20250219,184600,12187166400,38500,38500,38500,38500,0
20250219,184500,12187166400,38500,38500,38500,38500,0
20250219,184400,12187166400,38500,38500,38500,38500,0
20250219,184300,12187166400,38500,38500,38500,38500,0
20250219,184200,12187166400,38500,38500,38500,38500,0
20250219,184100,12187166400,38500,38500,38500,38500,0
20250219,184000,12187166400,38500,38500,38500,38500,0
20250219,183900,12187166400,38500,38500,38500,38500,0
20250219,183800,12187166400,38500,38500,38500,38500,0
20250219,183700,12187166400,38500,38500,38500,38500,0
20250219,183600,12187166400,38500,38500,38500,38500,0
20250219,183500,12187166400,38500,38500,38500,38500,0
20250219,183400,12187166400,38500,38500,38500,38500,17455
20250219,183300,12187166400,38500,38500,38500,38500,0
20250219,183200,12187166400,38500,38500,38500,38500,0
20250219,183100,12187166400,38500,38500,38500,38500,0
20250219,183000,12187166400,38500,38500,38500,38500,0
20250219,182900,12187166400,38500,38500,38500,38500,0
20250219,182800,12187166400,38500,38500,38500,38500,0
20250219,182700,12187166400,38500,38500,38500,38500,0
20250219,182600,12187166400,38500,38500,38500,38500,0
20250219,182500,12187166400,38500,38500,38500,38500,0
20250219,182400,12187166400,38500,38500,38500,38500,0
20250219,182300,12187166400,38500,38500,38500,38500,0
20250219,182200,12187166400,38500,38500,38500,38500,0
20250219,182100,12187166400,38500,38500,38500,38500,0
20250219,182000,12187166400,38500,38500,38500,38500,0
20250219,181900,12187166400,38500,38500,38500,38500,0
20250219,181800,12187166400,38500,38500,38500,38500,0
20250219,181700,12187166400,38500,38500,38500,38500,0
20250219,181600,12187166400,38500,38500,38500,38500,0
20250219,181500,12187166400,38500,38500,38500,38500,0
20250219,181400,12187166400,38500,38500,38500,38500,0
20250219,181300,12187166400,38500,38500,38500,38500,0
20250219,181200,12187166400,38500,38500,38500,38500,0
20250219,181100,12187166400,38500,38500,38500,38500,0
20250219,181000,12187166400,38500,38500,38500,38500,0
20250219,180900,12187166400,38500,38500,38500,38500,0
20250219,180800,12187166400,38500,38500,38500,38500,0
20250219,180700,12187166400,38500,38500,38500,38500,0
20250219,180600,12187166400,38500,38500,38500,38500,0
20250219,180500,12187166400,38500,38500,38500,38500,0
20250219,180400,12187166400,38500,38500,38500,38500,17455
20250219,180300,12187166400,38500,38500,38500,38500,0
20250219,180200,12187166400,38500,38500,38500,38500,0
20250219,180100,12187166400,38500,38500,38500,38500,0
20250219,180000,12187166400,38500,38500,38500,38500,0
20250219,175900,12187166400,38500,38500,38500,38500,0
20250219,175800,12187166400,38500,38500,38500,38500,0
20250219,175700,12187166400,38500,38500,38500,38500,0
20250219,175600,12187166400,38500,38500,38500,38500,0
20250219,175500,12187166400,38500,38500,38500,38500,0
20250219,175400,12187166400,38500,38500,38500,38500,0
20250219,175300,12187166400,38500,38500,38500,38500,0
20250219,175200,12187166400,38500,38500,38500,38500,0
20250219,175100,12187166400,38500,38500,38500,38500,0
20250219,175000,12187166400,38500,38500,38500,38500,0
20250219,174900,12187166400,38500,38500,38500,38500,0
20250219,174800,12187166400,38500,38500,38500,38500,0
20250219,174700,12187166400,38500,38500,38500,38500,0
20250219,174600,12187166400,38500,38500,38500,38500,0
20250219,174500,12187166400,38500,38500,38500,38500,0
20250219,174400,12187166400,38500,38500,38500,38500,0
20250219,174300,12187166400,38500,38500,38500,38500,0
20250219,174200,12187166400,38500,38500,38500,38500,0
20250219,174100,12187166400,38500,38500,38500,38500,0
20250219,174000,12187166400,38500,38500,38500,38500,0
20250219,173900,12187166400,38500,38500,38500,38500,0
20250219,173800,12187166400,38500,38500,38500,38500,0
20250219,173700,12187166400,38500,38500,38500,38500,0
20250219,173600,12187166400,38500,38500,38500,38500,0
20250219,173500,12187166400,38500,38500,38500,38500,0
20250219,173400,12187166400,38500,38500,38500,38500,17455
20250219,173300,12187166400,38500,38500,38500,38500,0
20250219,173200,12187166400,38500,38500,38500,38500,0
20250219,173100,12187166400,38500,38500,38500,38500,0
20250219,173000,12187166400,38500,38500,38500,38500,0
20250219,172900,12187166400,38500,38500,38500,38500,0
20250219,172800,12187166400,38500,38500,38500,38500,0
20250219,172700,12187166400,38500,38500,38500,38500,0
20250219,172600,12187166400,38500,38500,38500,38500,0
20250219,172500,12187166400,38500,38500,38500,38500,0
20250219,172400,12187166400,38500,38500,38500,38500,0
20250219,172300,12187166400,38500,38500,38500,38500,0
20250219,172200,12187166400,38500,38500,38500,38500,0
20250219,172100,12187166400,38500,38500,38500,38500,0
20250219,172000,12187166400,38500,38500,38500,38500,0
20250219,171900,12187166400,38500,38500,38500,38500,0
20250219,171800,12187166400,38500,38500,38500,38500,0
20250219,171700,12187166400,38500,38500,38500,38500,0
20250219,171600,12187166400,38500,38500,38500,38500,0
20250219,171500,12187166400,38500,38500,38500,38500,0
20250219,171400,12187166400,38500,38500,38500,38500,0
20250219,171300,12187166400,38500,38500,38500,38500,0
20250219,171200,12187166400,38500,38500,38500,38500,0
20250219,171100,12187166400,38500,38500,38500,38500,0
20250219,171000,12187166400,38500,38500,38500,38500,0
20250219,170900,12187166400,38500,38500,38500,38500,0
20250219,170800,12187166400,38500,38500,38500,38500,0
20250219,170700,12187166400,38500,38500,38500,38500,0
20250219,170600,12187166400,38500,38500,38500,38500,0
20250219,170500,12187166400,38500,38500,38500,38500,0
20250219,170400,12187166400,38500,38500,38500,38500,17455
20250219,170300,12187166400,38500,38500,38500,38500,0
20250219,170200,12187166400,38500,38500,38500,38500,0
20250219,170100,12187166400,38500,38500,38500,38500,0
20250219,170000,12187166400,38500,38500,38500,38500,0
20250219,165900,12187166400,38500,38500,38500,38500,0
20250219,165800,12187166400,38500,38500,38500,38500,0
20250219,165700,12187166400,38500,38500,38500,38500,0
20250219,165600,12187166400,38500,38500,38500,38500,0
20250219,165500,12187166400,38500,38500,38500,38500,0
20250219,165400,12187166400,38500,38500,38500,38500,0
20250219,165300,12187166400,38500,38500,38500,38500,0
20250219,165200,12187166400,38500,38500,38500,38500,0
20250219,165100,12187166400,38500,38500,38500,38500,0
20250219,165000,12187166400,38500,38500,38500,38500,0
20250219,164900,12187166400,38500,38500,38500,38500,0
20250219,164800,12187166400,38500,38500,38500,38500,0
20250219,164700,12187166400,38500,38500,38500,38500,0
20250219,164600,12187166400,38500,38500,38500,38500,0
20250219,164500,12187166400,38500,38500,38500,38500,0
20250219,164400,12187166400,38500,38500,38500,38500,0
20250219,164300,12187166400,38500,38500,38500,38500,0
20250219,164200,12187166400,38500,38500,38500,38500,0
20250219,164100,12187166400,38500,38500,38500,38500,0
20250219,164000,12187166400,38500,38500,38500,38500,0
20250219,163900,12187166400,38500,38500,38500,38500,0
20250219,163800,12187166400,38500,38500,38500,38500,0
20250219,163700,12187166400,38500,38500,38500,38500,0
20250219,163600,12187166400,38500,38500,38500,38500,0
20250219,163500,12187166400,38500,38500,38500,38500,0
20250219,163400,12187166400,38500,38500,38500,38500,17455
20250219,163300,12187166400,38500,38500,38500,38500,0
20250219,163200,12187166400,38500,38500,38500,38500,0
20250219,163100,12187166400,38500,38500,38500,38500,0
20250219,163000,12187166400,38500,38500,38500,38500,0
20250219,162900,12187166400,38500,38500,38500,38500,0
20250219,162800,12187166400,38500,38500,38500,38500,0
20250219,162700,12187166400,38500,38500,38500,38500,0
20250219,162600,12187166400,38500,38500,38500,38500,0
20250219,162500,12187166400,38500,38500,38500,38500,0
20250219,162400,12187166400,38500,38500,38500,38500,0
20250219,162300,12187166400,38500,38500,38500,38500,0
20250219,162200,12187166400,38500,38500,38500,38500,0
20250219,162100,12187166400,38500,38500,38500,38500,0
20250219,162000,12187166400,38500,38500,38500,38500,0
20250219,161900,12187166400,38500,38500,38500,38500,0
20250219,161800,12187166400,38500,38500,38500,38500,0
20250219,161700,12187166400,38500,38500,38500,38500,0
20250219,161600,12187166400,38500,38500,38500,38500,0
20250219,161500,12187166400,38500,38500,38500,38500,0
20250219,161400,12187166400,38500,38500,38500,38500,0
20250219,161300,12187166400,38500,38500,38500,38500,0
20250219,161200,12187166400,38500,38500,38500,38500,0
20250219,161100,12187166400,38500,38500,38500,38500,0
20250219,161000,12187166400,38500,38500,38500,38500,0
20250219,160900,12187166400,38500,38500,38500,38500,0
20250219,160800,12187166400,38500,38500,38500,38500,0
20250219,160700,12187166400,38500,38500,38500,38500,0
20250219,160600,12187166400,38500,38500,38500,38500,0
20250219,160500,12187166400,38500,38500,38500,38500,0
20250219,160400,12187166400,38500,38500,38500,38500,17455
20250219,160300,12187166400,38500,38500,38500,38500,0
20250219,160200,12187166400,38500,38500,38500,38500,0
20250219,160100,12187166400,38500,38500,38500,38500,0
20250219,160000,12187166400,38500,38500,38500,38500,0
20250219,155900,12187166400,38500,38500,38500,38500,0
20250219,155800,12187166400,38500,38500,38500,38500,0
20250219,155700,12187166400,38500,38500,38500,38500,0
20250219,155600,12187166400,38500,38500,38500,38500,0
20250219,155500,12187166400,38500,38500,38500,38500,0
20250219,155400,12187166400,38500,38500,38500,38500,0
20250219,155300,12187166400,38500,38500,38500,38500,0
20250219,155200,12187166400,38500,38500,38500,38500,0
20250219,155100,12187166400,38500,38500,38500,38500,0
20250219,155000,12187166400,38500,38500,38500,38500,0
20250219,154900,12187166400,38500,38500,38500,38500,0
20250219,154800,12187166400,38500,38500,38500,38500,0
20250219,154700,12187166400,38500,38500,38500,38500,0
20250219,154600,12187166400,38500,38500,38500,38500,0
20250219,154500,12187166400,38500,38500,38500,38500,0
20250219,154400,12187166400,38500,38500,38500,38500,0
20250219,154300,12187166400,38500,38500,38500,38500,0
20250219,154200,12187166400,38500,38500,38500,38500,0
20250219,154100,12187166400,38500,38500,38500,38500,0
20250219,154000,12187166400,38500,38500,38500,38500,0
20250219,153900,12187166400,38500,38500,38500,38500,0
20250219,153800,12187166400,38500,38500,38500,38500,0
20250219,153700,12187166400,38500,38500,38500,38500,0
20250219,153600,12187166400,38500,38500,38500,38500,0
20250219,153500,12187166400,38500,38500,38500,38500,0
20250219,153400,12187166400,38500,38500,38500,38500,17455
20250219,153300,12187166400,38500,38500,38500,38500,0
20250219,153200,12187166400,38500,38500,38500,38500,0
20250219,153100,12187166400,38500,38500,38500,38500,0
20250219,153000,12187166400,38500,38500,38500,38500,17455
20250219,152900,11515148900,38550,38550,38550,38550,0
20250219,152800,11515148900,38550,38550,38550,38550,0
20250219,152700,11515148900,38550,38550,38550,38550,0
20250219,152600,11515148900,38550,38550,38550,38550,0
20250219,152500,11515148900,38550,38550,38550,38550,0
20250219,152400,11515148900,38550,38550,38550,38550,0
20250219,152300,11515148900,38550,38550,38550,38550,0
20250219,152200,11515148900,38550,38550,38550,38550,0
20250219,152100,11515148900,38550,38550,38550,38550,0
20250219,152000,11515148900,38550,38550,38550,38550,0
20250219,151900,11515148900,38550,38550,38600,38550,884
20250219,151800,11481056450,38600,38550,38600,38550,1590
20250219,151700,11419706300,38550,38550,38600,38550,510
20250219,151600,11400044050,38550,38600,38600,38550,1938
20250219,151500,11325332900,38600,38550,38600,38550,1048
20250219,151400,11284892900,38550,38550,38600,38550,393
20250219,151300,11269740550,38550,38600,38650,38550,1233
20250219,151200,11222147600,38600,38600,38650,38600,463
20250219,151100,11204275100,38600,38600,38650,38600,380
20250219,151000,11189605800,38600,38600,38650,38600,1466
20250219,150900,11133017500,38600,38600,38650,38600,742
20250219,150800,11104374900,38600,38600,38650,38600,615
20250219,150700,11080635200,38600,38600,38650,38600,522
20250219,150600,11060485350,38600,38600,38650,38600,362
20250219,150500,11046510750,38600,38600,38650,38600,259
20250219,150400,11036512700,38600,38650,38650,38600,459
20250219,150300,11018780450,38650,38650,38700,38650,910
20250219,150200,10983601350,38650,38650,38700,38650,578
20250219,150100,10961251750,38650,38650,38700,38650,428
20250219,150000,10944708850,38650,38650,38700,38650,590
20250219,145900,10921903100,38650,38700,38700,38650,682
20250219,145800,10895537450,38650,38650,38700,38650,396
20250219,145700,10880231250,38700,38650,38700,38650,454
20250219,145600,10862683250,38650,38650,38700,38650,345
20250219,145500,10849344000,38650,38650,38700,38650,327
20250219,145400,10836704650,38650,38650,38700,38650,205
20250219,145300,10828781250,38650,38650,38700,38650,1013
20250219,145200,10789628750,38650,38650,38700,38650,531
20250219,145100,10769094500,38650,38650,38700,38650,1337
20250219,145000,10717419100,38650,38650,38700,38650,302
20250219,144900,10705745650,38650,38650,38700,38650,284
20250219,144800,10694768450,38650,38650,38700,38650,1474
20250219,144700,10637793700,38650,38650,38700,38650,493
20250219,144600,10618738950,38650,38650,38700,38650,946
20250219,144500,10582164650,38700,38650,38700,38650,721
20250219,144400,10554296100,38650,38650,38700,38650,319
20250219,144300,10541966050,38650,38650,38700,38650,372
20250219,144200,10527586750,38650,38650,38700,38650,197
20250219,144100,10519972400,38650,38650,38700,38650,177
20250219,144000,10513130400,38650,38650,38700,38650,154
20250219,143900,10507177700,38650,38650,38700,38650,159
20250219,143800,10501032200,38650,38650,38700,38650,328
20250219,143700,10488349300,38700,38700,38750,38700,2073
20250219,143600,10408123550,38700,38650,38750,38650,7550
20250219,143500,10115945400,38650,38650,38700,38650,240
20250219,143400,10106665150,38650,38650,38700,38650,201
20250219,143300,10098894750,38700,38650,38700,38650,114
20250219,143200,10094487700,38650,38700,38700,38650,88
20250219,143100,10091085850,38700,38700,38700,38650,342
20250219,143000,10077853850,38650,38700,38700,38650,250
20250219,142900,10068190400,38650,38650,38700,38650,118
20250219,142800,10063629100,38650,38650,38700,38650,65
20250219,142700,10061116800,38650,38650,38700,38650,70
20250219,142600,10058410600,38700,38600,38700,38600,1067
20250219,142500,10017169100,38650,38600,38650,38600,118
20250219,142400,10012613850,38600,38600,38650,38550,3551
20250219,142300,9875614600,38550,38600,38600,38550,1225
20250219,142200,9828389850,38550,38600,38650,38550,2022
20250219,142100,9750375550,38600,38700,38700,38600,5256
20250219,142000,9547177400,38700,38700,38700,38650,3076
20250219,141900,9428144900,38650,38700,38700,38650,193
20250219,141800,9420681900,38650,38650,38700,38650,100
20250219,141700,9416816250,38700,38650,38700,38650,221
20250219,141600,9408270000,38650,38650,38700,38650,176
20250219,141500,9401466800,38650,38650,38700,38650,284
20250219,141400,9390485500,38650,38650,38700,38650,178
20250219,141300,9383605600,38650,38650,38700,38650,126
20250219,141200,9378735400,38700,38700,38700,38650,119
20250219,141100,9374135250,38650,38650,38700,38650,268
20250219,141000,9363776500,38700,38650,38700,38650,133
20250219,140900,9358635500,38700,38650,38700,38650,303
20250219,140800,9346917500,38650,38650,38700,38650,189
20250219,140700,9339609450,38650,38700,38700,38650,107
20250219,140600,9335472950,38650,38650,38700,38650,137
20250219,140500,9330176950,38700,38700,38700,38650,186
20250219,140400,9322984000,38650,38700,38700,38650,449
20250219,140300,9305629350,38700,38700,38700,38650,454
20250219,140200,9288066050,38650,38700,38700,38650,106
20250219,140100,9283967450,38650,38700,38700,38650,230
20250219,140000,9275072050,38700,38700,38700,38650,141
20250219,135900,9269621550,38650,38700,38700,38650,545
20250219,135800,9248540750,38650,38700,38700,38650,369
20250219,135700,9234276700,38650,38700,38700,38650,216
20250219,135600,9225927000,38700,38700,38700,38650,76
20250219,135500,9222987450,38650,38650,38800,38650,1339
20250219,135400,9171140850,38700,38650,38700,38650,100
20250219,135300,9167275000,38650,38750,38750,38650,320
20250219,135200,9154897150,38650,38750,38750,38650,255
20250219,135100,9145032950,38700,38700,38800,38650,660
20250219,135000,9119489750,38650,38650,38700,38650,393
20250219,134900,9104299000,38700,38700,38700,38650,376
20250219,134800,9089765950,38650,38750,38750,38650,725
20250219,134700,9061708100,38700,38750,38750,38700,206
20250219,134600,9053733000,38700,38750,38750,38700,123
20250219,134500,9048971550,38750,38750,38750,38700,149
20250219,134400,9043200000,38700,38700,38750,38700,193
20250219,134300,9035729700,38750,38750,38750,38700,151
20250219,134200,9029883050,38700,38800,38800,38700,430
20250219,134100,9013219550,38750,38750,38800,38700,445
20250219,134000,8995976000,38700,38700,38750,38700,113
20250219,133900,8991602250,38750,38750,38750,38700,208
20250219,133800,8983550800,38700,38850,38850,38700,1553
20250219,133700,8923385500,38800,38800,38850,38800,93
20250219,133600,8919776350,38800,38850,38850,38800,103
20250219,133500,8915779200,38800,38850,38850,38800,185
20250219,133400,8908598750,38800,38900,38900,38800,1215
20250219,133300,8861398400,38850,38900,38900,38850,140
20250219,133200,8855958700,38850,38850,38900,38800,2090
20250219,133100,8774762050,38850,38850,38850,38800,1059
20250219,133000,8733633650,38800,38850,38850,38800,133
20250219,132900,8728472750,38800,38850,38850,38800,91
20250219,132800,8724940000,38800,38800,38850,38800,135
20250219,132700,8719700750,38850,38850,38850,38800,181
20250219,132600,8712672400,38800,38850,38850,38800,138
20250219,132500,8707316650,38800,38800,38850,38800,213
20250219,132400,8699051250,38800,38800,38850,38800,257
20250219,132300,8689068950,38850,38800,38850,38800,96
20250219,132200,8685343950,38800,38800,38850,38800,244
20250219,132100,8675868350,38850,38850,38850,38800,120
20250219,132000,8671210300,38800,38800,38850,38800,203
20250219,131900,8663332150,38800,38800,38850,38800,65
20250219,131800,8660809400,38850,38800,38850,38800,45
20250219,131700,8659062250,38800,38800,38850,38800,84
20250219,131600,8655801700,38800,38700,38850,38700,1598
20250219,131500,8593835750,38750,38700,38750,38700,85
20250219,131400,8590544750,38700,38800,38800,38700,196
20250219,131300,8582949250,38750,38700,38750,38700,640
20250219,131200,8558153650,38700,38750,38750,38700,325
20250219,131100,8545575750,38700,38700,38750,38700,266
20250219,131000,8535280900,38700,38750,38800,38700,657
20250219,130900,8509840000,38750,38750,38800,38750,707
20250219,130800,8482443500,38750,38750,38800,38750,85
20250219,130700,8479149350,38800,38750,38800,38750,77
20250219,130600,8476164300,38750,38750,38800,38650,5112
20250219,130500,8278435900,38800,38750,38800,38750,396
20250219,130400,8263089900,38750,38800,38850,38750,2264
20250219,130300,8175299450,38800,38800,38850,38800,407
20250219,130200,8159499700,38850,38800,38850,38800,84
20250219,130100,8156239600,38800,38800,38800,38800,232
20250219,130000,8147238000,38850,38850,38850,38800,245
20250219,125900,8137730000,38850,38900,38900,38800,644
20250219,125800,8112707350,38850,38850,38900,38850,224
20250219,125700,8104004600,38900,38850,38900,38850,1121
20250219,125600,8060451200,38900,38850,38900,38850,117
20250219,125500,8055904950,38850,38900,38950,38850,2375
20250219,125400,7963529400,38950,38900,38950,38900,72
20250219,125300,7960726850,38900,38900,38950,38900,411
20250219,125200,7944738500,38900,38900,38950,38900,152
20250219,125100,7938820900,38900,38900,38950,38900,91
20250219,125000,7935279650,38900,38900,38950,38900,151
20250219,124900,7929405300,38900,38950,38950,38900,94
20250219,124800,7925745850,38900,38900,38950,38900,84
20250219,124700,7922477550,38900,38900,38950,38900,78
20250219,124600,7919443100,38900,38950,38950,38900,164
20250219,124500,7913062000,38900,38900,38950,38900,99
20250219,124400,7909210600,38900,38900,38950,38900,210
20250219,124300,7901040500,38900,38900,38950,38900,95
20250219,124200,7897342450,38900,38950,38950,38900,406
20250219,124100,7881548250,38950,38950,38950,38900,141
20250219,124000,7876059100,38950,38900,38950,38900,61
20250219,123900,7873685950,38900,38900,38950,38900,105
20250219,123800,7869601250,38950,38900,38950,38900,385
20250219,123700,7854608950,38900,38950,38950,38900,402
20250219,123600,7838970100,38900,38900,38900,38900,199
20250219,123500,7831229000,38900,38850,38900,38850,864
20250219,123400,7797621950,38900,38900,38950,38850,1671
20250219,123300,7732620200,38950,38900,38950,38900,66
20250219,123200,7730051950,38900,38900,38950,38900,83
20250219,123100,7726823000,38900,38900,38950,38900,87
20250219,123000,7723437900,38900,38900,38950,38900,161
20250219,122900,7717172350,38950,38900,38950,38900,139
20250219,122800,7711765050,38900,38950,38950,38900,77
20250219,122700,7708769250,38950,38950,38950,38900,125
20250219,122600,7703903150,38900,38900,39000,38900,589
20250219,122500,7680962150,38950,38950,39000,38950,1277
20250219,122400,7631222250,38950,38950,39000,38950,230
20250219,122300,7622263450,38950,39000,39000,38950,1178
20250219,122200,7576378850,38950,38950,39000,38950,194
20250219,122100,7568822100,38950,39000,39000,38950,2073
20250219,122000,7488077050,38950,39000,39000,38950,111
20250219,121900,7483752250,39000,38950,39000,38950,123
20250219,121800,7478960150,38950,38950,39000,38950,156
20250219,121700,7472883450,38950,39000,39000,38950,959
20250219,121600,7435529900,38950,39000,39000,38950,455
20250219,121500,7417790500,39000,39000,39000,38950,993
20250219,121400,7379074700,39000,38950,39000,38900,683
20250219,121300,7352462750,38950,38900,38950,38900,147
20250219,121200,7346738800,38900,38900,38950,38900,424
20250219,121100,7330241550,38950,38950,38950,38900,1441
20250219,121000,7274114650,38950,38950,39000,38950,114
20250219,120900,7269673700,38950,39000,39000,38950,192
20250219,120800,7262188950,38950,38950,39000,38950,275
20250219,120700,7251465400,39000,38950,39000,38900,3727
20250219,120600,7106297850,38900,38900,38950,38900,4698
20250219,120500,6923489250,38900,38950,38950,38900,226
20250219,120400,6914695100,38950,38900,38950,38900,185
20250219,120300,6907492100,38900,38950,38950,38900,347
20250219,120200,6893982650,38900,38900,38950,38900,514
20250219,120100,6873972650,38900,38950,38950,38900,4131
20250219,120000,6713072150,38950,38850,39000,38850,5905
20250219,115900,6483083350,38900,38800,38950,38800,9717
20250219,115800,6105418600,38800,38850,38850,38800,116
20250219,115700,6100916950,38800,38800,38850,38800,313
20250219,115600,6088762200,38800,38800,38850,38800,839
20250219,115500,6056181200,38800,38850,38850,38800,94
20250219,115400,6052532750,38800,38800,38850,38800,105
20250219,115300,6048455350,38850,38800,38850,38800,264
20250219,115200,6038202750,38850,38800,38850,38800,145
20250219,115100,6032573200,38800,38800,38850,38800,628
20250219,115000,6008204000,38800,38800,38850,38800,213
20250219,114900,5999931700,38850,38800,38850,38800,88
20250219,114800,5996514000,38850,38850,38850,38800,269
20250219,114700,5986069550,38800,38800,38850,38800,358
20250219,114600,5972172400,38800,38800,38850,38750,1650
20250219,114500,5908154900,38800,38750,38800,38750,90
20250219,114400,5904666400,38800,38800,38800,38750,887
20250219,114300,5870252400,38750,38800,38800,38750,392
20250219,114200,5855045400,38750,38750,38800,38750,39
20250219,114100,5853533550,38800,38750,38800,38750,72
20250219,114000,5850741600,38750,38800,38800,38750,73
20250219,113900,5847911850,38800,38750,38800,38750,272
20250219,113800,5837364700,38800,38750,38800,38750,579
20250219,113700,5814928150,38750,38750,38800,38750,84
20250219,113600,5811672900,38750,38800,38800,38750,187
20250219,113500,5804425200,38800,38800,38800,38750,91
20250219,113400,5800897700,38800,38800,38850,38750,9213
20250219,113300,5443432550,38750,38750,38800,38750,174
20250219,113200,5436688750,38750,38800,38800,38750,556
20250219,113100,5415141850,38750,38750,38800,38750,487
20250219,113000,5396263450,38750,38750,38800,38750,130
20250219,112900,5391225750,38750,38800,38800,38750,415
20250219,112800,5375133550,38750,38800,38800,38750,143
20250219,112700,5369587650,38750,38800,38800,38750,60
20250219,112600,5367262100,38750,38750,38800,38700,3765
20250219,112500,5221368950,38750,38700,38750,38700,243
20250219,112400,5211955800,38700,38700,38750,38700,209
20250219,112300,5203863800,38700,38700,38750,38700,296
20250219,112200,5192403050,38700,38700,38750,38700,494
20250219,112100,5173282050,38700,38750,38750,38700,1220
20250219,112000,5126066250,38700,38700,38750,38700,731
20250219,111900,5097753900,38700,38650,38750,38650,1027
20250219,111800,5058008700,38650,38650,38700,38650,87
20250219,111700,5054645500,38650,38650,38700,38650,75
20250219,111600,5051745250,38700,38750,38750,38700,1897
20250219,111500,4978316350,38700,38700,38750,38700,124
20250219,111400,4973516850,38700,38700,38750,38700,133
20250219,111300,4968368650,38700,38700,38750,38700,357
20250219,111200,4954547000,38700,38750,38750,38700,616
20250219,111100,4930706150,38750,38700,38750,38700,313
20250219,111000,4918592350,38700,38700,38700,38650,1024
20250219,110900,4878965900,38700,38700,38750,38700,543
20250219,110800,4857946750,38750,38650,38750,38650,4741
20250219,110700,4674471450,38650,38650,38700,38650,356
20250219,110600,4660697750,38650,38650,38700,38650,2508
20250219,110500,4563756750,38650,38650,38700,38650,61
20250219,110400,4561398800,38700,38700,38700,38650,224
20250219,110300,4552736450,38650,38700,38700,38650,275
20250219,110200,4542103450,38700,38700,38700,38650,542
20250219,110100,4521139750,38650,38650,38700,38650,1002
20250219,110000,4482378450,38700,38650,38700,38650,2316
20250219,105900,4392864300,38600,38600,38650,38600,119
20250219,105800,4388269250,38600,38600,38650,38600,335
20250219,105700,4375337450,38650,38600,38650,38600,135
20250219,105600,4370126200,38600,38550,38650,38550,1133
20250219,105500,4326392000,38600,38500,38600,38500,138
20250219,105400,4321072300,38550,38550,38600,38500,95
20250219,105300,4317409450,38600,38500,38600,38500,122
20250219,105200,4312705150,38500,38550,38600,38500,192
20250219,105100,4305303450,38550,38550,38600,38500,1308
20250219,105000,4254881300,38550,38600,38600,38550,523
20250219,104900,4234711500,38600,38550,38600,38550,262
20250219,104800,4224610750,38550,38550,38600,38550,98
20250219,104700,4220831550,38550,38550,38600,38550,159
20250219,104600,4214701300,38600,38500,38600,38500,2823
20250219,104500,4105875150,38550,38450,38550,38450,216
20250219,104400,4097556500,38550,38450,38550,38450,183
20250219,104300,4090511850,38450,38500,38500,38450,55
20250219,104200,4088396800,38450,38500,38500,38450,523
20250219,104100,4068262000,38500,38500,38550,38500,430
20250219,104000,4051691700,38500,38550,38550,38450,238
20250219,103900,4042529100,38500,38500,38550,38500,150
20250219,103800,4036753800,38500,38500,38550,38500,135
20250219,103700,4031555750,38550,38500,38550,38450,441
20250219,103600,4014579150,38500,38500,38550,38500,245
20250219,103500,4005146500,38500,38500,38550,38500,224
20250219,103400,3996521950,38500,38500,38550,38500,455
20250219,103300,3979003300,38550,38550,38550,38500,762
20250219,103200,3949658250,38550,38550,38550,38500,95
20250219,103100,3946000450,38500,38550,38550,38500,288
20250219,103000,3934901350,38500,38550,38550,38500,125
20250219,102900,3930087000,38500,38500,38600,38500,692
20250219,102800,3903419100,38500,38500,38550,38500,258
20250219,102700,3893485750,38500,38500,38550,38500,152
20250219,102600,3887633050,38550,38500,38550,38500,384
20250219,102500,3872841150,38500,38500,38550,38500,134
20250219,102400,3867681100,38500,38500,38550,38500,107
20250219,102300,3863561250,38550,38500,38550,38500,187
20250219,102200,3856355150,38500,38500,38550,38500,162
20250219,102100,3850116350,38500,38500,38550,38500,478
20250219,102000,3831692500,38550,38550,38550,38500,157
20250219,101900,3825644650,38550,38550,38550,38500,147
20250219,101800,3819981000,38500,38500,38600,38450,238
20250219,101700,3810807800,38450,38500,38600,38400,6146
20250219,101600,3574319650,38500,38550,38550,38500,595
20250219,101500,3551411000,38500,38550,38600,38500,997
20250219,101400,3512978400,38600,38550,38600,38500,1625
20250219,101300,3450324750,38550,38550,38600,38500,133
20250219,101200,3445199700,38600,38600,38600,38550,263
20250219,101100,3435059550,38550,38650,38700,38550,2353
20250219,101000,3344142850,38650,38650,38700,38650,172
20250219,100900,3337494700,38650,38650,38700,38650,198
20250219,100800,3329835600,38700,38650,38700,38650,743
20250219,100700,3301117150,38650,38700,38700,38650,178
20250219,100600,3294230200,38700,38650,38700,38650,129
20250219,100500,3289242800,38700,38650,38700,38650,358
20250219,100400,3275394800,38700,38650,38700,38650,439
20250219,100300,3258408850,38650,38700,38750,38650,414
20250219,100200,3242387950,38650,38700,38750,38650,3685
20250219,100100,3099787650,38750,38650,38750,38650,2883
20250219,100000,2988193250,38650,38700,38700,38650,466
20250219,095900,2970159500,38700,38650,38700,38650,777
20250219,095800,2940113750,38650,38650,38650,38600,1691
20250219,095700,2874761550,38600,38650,38650,38600,602
20250219,095600,2851495250,38600,38700,38700,38600,1963
20250219,095500,2775638250,38700,38650,38700,38650,629
20250219,095400,2751327250,38650,38650,38700,38650,622
20250219,095300,2727266050,38650,38650,38700,38650,148
20250219,095200,2721545100,38650,38650,38700,38650,497
20250219,095100,2702330450,38650,38650,38700,38650,1346
20250219,095000,2650240750,38700,38600,38700,38550,4053
20250219,094900,2493657400,38600,38500,38600,38500,1514
20250219,094800,2435299950,38500,38500,38550,38450,499
20250219,094700,2416088850,38500,38450,38500,38450,275
20250219,094600,2405502850,38500,38450,38500,38400,1723
20250219,094500,2339255500,38500,38500,38500,38400,2908
20250219,094400,2227357500,38500,38500,38550,38350,7729
20250219,094300,1930176900,38550,38550,38550,38550,30
20250219,094200,1929020400,38550,38500,38550,38500,482
20250219,094100,1910462850,38500,38450,38500,38450,2442
20250219,094000,1816507750,38450,38500,38500,38450,60
20250219,093900,1814200450,38450,38500,38500,38450,230
20250219,093800,1805350150,38500,38450,38500,38450,130
20250219,093700,1800348950,38500,38400,38500,38400,104
20250219,093600,1796351250,38450,38500,38500,38450,809
20250219,093500,1765238450,38450,38450,38500,38450,766
20250219,093400,1735785000,38450,38450,38500,38450,94
20250219,093300,1732170100,38400,38500,38550,38400,640
20250219,093200,1707532000,38550,38550,38550,38500,493
20250219,093100,1688539650,38500,38500,38600,38450,762
20250219,093000,1659217550,38500,38550,38550,38400,4939
20250219,092900,1469117550,38600,38600,38600,38550,119
20250219,092800,1464524200,38600,38600,38600,38550,179
20250219,092700,1457614950,38600,38550,38600,38550,371
20250219,092600,1443305650,38600,38500,38600,38500,3603
20250219,092500,1304359800,38500,38500,38550,38500,115
20250219,092400,1299929450,38500,38550,38600,38500,1642
20250219,092300,1236657800,38550,38550,38600,38550,338
20250219,092200,1223621350,38600,38600,38650,38600,1241
20250219,092100,1175707050,38650,38650,38650,38600,216
20250219,092000,1167358700,38600,38650,38650,38600,1018
20250219,091900,1128013250,38600,38650,38650,38600,1088
20250219,091800,1085965800,38700,38600,38700,38600,1683
20250219,091700,1020924400,38650,38550,38650,38550,2237
20250219,091600,934606550,38550,38500,38550,38500,1780
20250219,091500,866012450,38500,38450,38500,38450,647
20250219,091400,841106350,38450,38500,38500,38450,1053
20250219,091300,800617500,38500,38450,38500,38450,96
20250219,091200,796925550,38450,38400,38450,38400,576
20250219,091100,774786000,38400,38450,38450,38400,256
20250219,091000,764952850,38450,38400,38450,38400,1011
20250219,090900,726080200,38450,38500,38550,38450,855
20250219,090800,693179600,38500,38500,38550,38450,1723
20250219,090700,626849950,38500,38500,38550,38400,5493
20250219,090600,415351150,38500,38500,38500,38500,322
20250219,090500,402954150,38450,38500,38500,38450,273
20250219,090400,392454450,38500,38350,38500,38300,2582
20250219,090300,293346650,38350,38350,38350,38300,72
20250219,090200,290586800,38300,38300,38350,38300,502
20250219,090100,271359250,38300,38400,38400,38250,3172
20250219,090000,149848150,38400,38400,38500,38400,3901