KissMeData/189300/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204000,5009656650,39150,39150,39150,39150,1720
20250219,203900,5009656650,39150,39150,39150,39150,0
20250219,203800,5009656650,39150,39150,39150,39150,0
20250219,203700,5009656650,39150,39150,39150,39150,0
20250219,203600,5009656650,39150,39150,39150,39150,0
20250219,203500,5009656650,39150,39150,39150,39150,0
20250219,203400,5009656650,39150,39150,39150,39150,0
20250219,203300,5009656650,39150,39150,39150,39150,0
20250219,203200,5009656650,39150,39150,39150,39150,0
20250219,203100,5009656650,39150,39150,39150,39150,0
20250219,203000,5009656650,39150,39150,39150,39150,0
20250219,202900,5009656650,39150,39150,39150,39150,0
20250219,202800,5009656650,39150,39150,39150,39150,0
20250219,202700,5009656650,39150,39150,39150,39150,0
20250219,202600,5009656650,39150,39150,39150,39150,0
20250219,202500,5009656650,39150,39150,39150,39150,0
20250219,202400,5009656650,39150,39150,39150,39150,0
20250219,202300,5009656650,39150,39150,39150,39150,0
20250219,202200,5009656650,39150,39150,39150,39150,0
20250219,202100,5009656650,39150,39150,39150,39150,0
20250219,202000,5009656650,39150,39150,39150,39150,0
20250219,201900,5009656650,39150,39150,39150,39150,0
20250219,201800,5009656650,39150,39150,39150,39150,0
20250219,201700,5009656650,39150,39150,39150,39150,0
20250219,201600,5009656650,39150,39150,39150,39150,0
20250219,201500,5009656650,39150,39150,39150,39150,0
20250219,201400,5009656650,39150,39150,39150,39150,0
20250219,201300,5009656650,39150,39150,39150,39150,0
20250219,201200,5009656650,39150,39150,39150,39150,0
20250219,201100,5009656650,39150,39150,39150,39150,0
20250219,201000,5009656650,39150,39150,39150,39150,1720
20250219,200900,5009656650,39150,39150,39150,39150,0
20250219,200800,5009656650,39150,39150,39150,39150,0
20250219,200700,5009656650,39150,39150,39150,39150,0
20250219,200600,5009656650,39150,39150,39150,39150,0
20250219,200500,5009656650,39150,39150,39150,39150,0
20250219,200400,5009656650,39150,39150,39150,39150,0
20250219,200300,5009656650,39150,39150,39150,39150,0
20250219,200200,5009656650,39150,39150,39150,39150,0
20250219,200100,5009656650,39150,39150,39150,39150,0
20250219,200000,5009656650,39150,39150,39150,39150,0
20250219,195900,5009656650,39150,39150,39150,39150,0
20250219,195800,5009656650,39150,39150,39150,39150,0
20250219,195700,5009656650,39150,39150,39150,39150,0
20250219,195600,5009656650,39150,39150,39150,39150,0
20250219,195500,5009656650,39150,39150,39150,39150,0
20250219,195400,5009656650,39150,39150,39150,39150,0
20250219,195300,5009656650,39150,39150,39150,39150,0
20250219,195200,5009656650,39150,39150,39150,39150,0
20250219,195100,5009656650,39150,39150,39150,39150,0
20250219,195000,5009656650,39150,39150,39150,39150,0
20250219,194900,5009656650,39150,39150,39150,39150,0
20250219,194800,5009656650,39150,39150,39150,39150,0
20250219,194700,5009656650,39150,39150,39150,39150,0
20250219,194600,5009656650,39150,39150,39150,39150,0
20250219,194500,5009656650,39150,39150,39150,39150,0
20250219,194400,5009656650,39150,39150,39150,39150,0
20250219,194300,5009656650,39150,39150,39150,39150,0
20250219,194200,5009656650,39150,39150,39150,39150,0
20250219,194100,5009656650,39150,39150,39150,39150,0
20250219,194000,5009656650,39150,39150,39150,39150,1720
20250219,193900,5009656650,39150,39150,39150,39150,0
20250219,193800,5009656650,39150,39150,39150,39150,0
20250219,193700,5009656650,39150,39150,39150,39150,0
20250219,193600,5009656650,39150,39150,39150,39150,0
20250219,193500,5009656650,39150,39150,39150,39150,0
20250219,193400,5009656650,39150,39150,39150,39150,0
20250219,193300,5009656650,39150,39150,39150,39150,0
20250219,193200,5009656650,39150,39150,39150,39150,0
20250219,193100,5009656650,39150,39150,39150,39150,0
20250219,193000,5009656650,39150,39150,39150,39150,0
20250219,192900,5009656650,39150,39150,39150,39150,0
20250219,192800,5009656650,39150,39150,39150,39150,0
20250219,192700,5009656650,39150,39150,39150,39150,0
20250219,192600,5009656650,39150,39150,39150,39150,0
20250219,192500,5009656650,39150,39150,39150,39150,0
20250219,192400,5009656650,39150,39150,39150,39150,0
20250219,192300,5009656650,39150,39150,39150,39150,0
20250219,192200,5009656650,39150,39150,39150,39150,0
20250219,192100,5009656650,39150,39150,39150,39150,0
20250219,192000,5009656650,39150,39150,39150,39150,0
20250219,191900,5009656650,39150,39150,39150,39150,0
20250219,191800,5009656650,39150,39150,39150,39150,0
20250219,191700,5009656650,39150,39150,39150,39150,0
20250219,191600,5009656650,39150,39150,39150,39150,0
20250219,191500,5009656650,39150,39150,39150,39150,0
20250219,191400,5009656650,39150,39150,39150,39150,0
20250219,191300,5009656650,39150,39150,39150,39150,0
20250219,191200,5009656650,39150,39150,39150,39150,0
20250219,191100,5009656650,39150,39150,39150,39150,0
20250219,191000,5009656650,39150,39150,39150,39150,1720
20250219,190900,5009656650,39150,39150,39150,39150,0
20250219,190800,5009656650,39150,39150,39150,39150,0
20250219,190700,5009656650,39150,39150,39150,39150,0
20250219,190600,5009656650,39150,39150,39150,39150,0
20250219,190500,5009656650,39150,39150,39150,39150,0
20250219,190400,5009656650,39150,39150,39150,39150,0
20250219,190300,5009656650,39150,39150,39150,39150,0
20250219,190200,5009656650,39150,39150,39150,39150,0
20250219,190100,5009656650,39150,39150,39150,39150,0
20250219,190000,5009656650,39150,39150,39150,39150,0
20250219,185900,5009656650,39150,39150,39150,39150,0
20250219,185800,5009656650,39150,39150,39150,39150,0
20250219,185700,5009656650,39150,39150,39150,39150,0
20250219,185600,5009656650,39150,39150,39150,39150,0
20250219,185500,5009656650,39150,39150,39150,39150,0
20250219,185400,5009656650,39150,39150,39150,39150,0
20250219,185300,5009656650,39150,39150,39150,39150,0
20250219,185200,5009656650,39150,39150,39150,39150,0
20250219,185100,5009656650,39150,39150,39150,39150,0
20250219,185000,5009656650,39150,39150,39150,39150,0
20250219,184900,5009656650,39150,39150,39150,39150,0
20250219,184800,5009656650,39150,39150,39150,39150,0
20250219,184700,5009656650,39150,39150,39150,39150,0
20250219,184600,5009656650,39150,39150,39150,39150,0
20250219,184500,5009656650,39150,39150,39150,39150,0
20250219,184400,5009656650,39150,39150,39150,39150,0
20250219,184300,5009656650,39150,39150,39150,39150,0
20250219,184200,5009656650,39150,39150,39150,39150,0
20250219,184100,5009656650,39150,39150,39150,39150,0
20250219,184000,5009656650,39150,39150,39150,39150,1720
20250219,183900,5009656650,39150,39150,39150,39150,0
20250219,183800,5009656650,39150,39150,39150,39150,0
20250219,183700,5009656650,39150,39150,39150,39150,0
20250219,183600,5009656650,39150,39150,39150,39150,0
20250219,183500,5009656650,39150,39150,39150,39150,0
20250219,183400,5009656650,39150,39150,39150,39150,0
20250219,183300,5009656650,39150,39150,39150,39150,0
20250219,183200,5009656650,39150,39150,39150,39150,0
20250219,183100,5009656650,39150,39150,39150,39150,0
20250219,183000,5009656650,39150,39150,39150,39150,0
20250219,182900,5009656650,39150,39150,39150,39150,0
20250219,182800,5009656650,39150,39150,39150,39150,0
20250219,182700,5009656650,39150,39150,39150,39150,0
20250219,182600,5009656650,39150,39150,39150,39150,0
20250219,182500,5009656650,39150,39150,39150,39150,0
20250219,182400,5009656650,39150,39150,39150,39150,0
20250219,182300,5009656650,39150,39150,39150,39150,0
20250219,182200,5009656650,39150,39150,39150,39150,0
20250219,182100,5009656650,39150,39150,39150,39150,0
20250219,182000,5009656650,39150,39150,39150,39150,0
20250219,181900,5009656650,39150,39150,39150,39150,0
20250219,181800,5009656650,39150,39150,39150,39150,0
20250219,181700,5009656650,39150,39150,39150,39150,0
20250219,181600,5009656650,39150,39150,39150,39150,0
20250219,181500,5009656650,39150,39150,39150,39150,0
20250219,181400,5009656650,39150,39150,39150,39150,0
20250219,181300,5009656650,39150,39150,39150,39150,0
20250219,181200,5009656650,39150,39150,39150,39150,0
20250219,181100,5009656650,39150,39150,39150,39150,0
20250219,181000,5009656650,39150,39150,39150,39150,1720
20250219,180900,5009656650,39150,39150,39150,39150,0
20250219,180800,5009656650,39150,39150,39150,39150,0
20250219,180700,5009656650,39150,39150,39150,39150,0
20250219,180600,5009656650,39150,39150,39150,39150,0
20250219,180500,5009656650,39150,39150,39150,39150,0
20250219,180400,5009656650,39150,39150,39150,39150,0
20250219,180300,5009656650,39150,39150,39150,39150,0
20250219,180200,5009656650,39150,39150,39150,39150,0
20250219,180100,5009656650,39150,39150,39150,39150,0
20250219,180000,5009656650,39150,39150,39150,39150,0
20250219,175900,5009656650,39150,39150,39150,39150,0
20250219,175800,5009656650,39150,39150,39150,39150,0
20250219,175700,5009656650,39150,39150,39150,39150,0
20250219,175600,5009656650,39150,39150,39150,39150,0
20250219,175500,5009656650,39150,39150,39150,39150,0
20250219,175400,5009656650,39150,39150,39150,39150,0
20250219,175300,5009656650,39150,39150,39150,39150,0
20250219,175200,5009656650,39150,39150,39150,39150,0
20250219,175100,5009656650,39150,39150,39150,39150,0
20250219,175000,5009656650,39150,39150,39150,39150,0
20250219,174900,5009656650,39150,39150,39150,39150,0
20250219,174800,5009656650,39150,39150,39150,39150,0
20250219,174700,5009656650,39150,39150,39150,39150,0
20250219,174600,5009656650,39150,39150,39150,39150,0
20250219,174500,5009656650,39150,39150,39150,39150,0
20250219,174400,5009656650,39150,39150,39150,39150,0
20250219,174300,5009656650,39150,39150,39150,39150,0
20250219,174200,5009656650,39150,39150,39150,39150,0
20250219,174100,5009656650,39150,39150,39150,39150,0
20250219,174000,5009656650,39150,39150,39150,39150,1720
20250219,173900,5009656650,39150,39150,39150,39150,0
20250219,173800,5009656650,39150,39150,39150,39150,0
20250219,173700,5009656650,39150,39150,39150,39150,0
20250219,173600,5009656650,39150,39150,39150,39150,0
20250219,173500,5009656650,39150,39150,39150,39150,0
20250219,173400,5009656650,39150,39150,39150,39150,0
20250219,173300,5009656650,39150,39150,39150,39150,0
20250219,173200,5009656650,39150,39150,39150,39150,0
20250219,173100,5009656650,39150,39150,39150,39150,0
20250219,173000,5009656650,39150,39150,39150,39150,0
20250219,172900,5009656650,39150,39150,39150,39150,0
20250219,172800,5009656650,39150,39150,39150,39150,0
20250219,172700,5009656650,39150,39150,39150,39150,0
20250219,172600,5009656650,39150,39150,39150,39150,0
20250219,172500,5009656650,39150,39150,39150,39150,0
20250219,172400,5009656650,39150,39150,39150,39150,0
20250219,172300,5009656650,39150,39150,39150,39150,0
20250219,172200,5009656650,39150,39150,39150,39150,0
20250219,172100,5009656650,39150,39150,39150,39150,0
20250219,172000,5009656650,39150,39150,39150,39150,0
20250219,171900,5009656650,39150,39150,39150,39150,0
20250219,171800,5009656650,39150,39150,39150,39150,0
20250219,171700,5009656650,39150,39150,39150,39150,0
20250219,171600,5009656650,39150,39150,39150,39150,0
20250219,171500,5009656650,39150,39150,39150,39150,0
20250219,171400,5009656650,39150,39150,39150,39150,0
20250219,171300,5009656650,39150,39150,39150,39150,0
20250219,171200,5009656650,39150,39150,39150,39150,0
20250219,171100,5009656650,39150,39150,39150,39150,0
20250219,171000,5009656650,39150,39150,39150,39150,1720
20250219,170900,5009656650,39150,39150,39150,39150,0
20250219,170800,5009656650,39150,39150,39150,39150,0
20250219,170700,5009656650,39150,39150,39150,39150,0
20250219,170600,5009656650,39150,39150,39150,39150,0
20250219,170500,5009656650,39150,39150,39150,39150,0
20250219,170400,5009656650,39150,39150,39150,39150,0
20250219,170300,5009656650,39150,39150,39150,39150,0
20250219,170200,5009656650,39150,39150,39150,39150,0
20250219,170100,5009656650,39150,39150,39150,39150,0
20250219,170000,5009656650,39150,39150,39150,39150,0
20250219,165900,5009656650,39150,39150,39150,39150,0
20250219,165800,5009656650,39150,39150,39150,39150,0
20250219,165700,5009656650,39150,39150,39150,39150,0
20250219,165600,5009656650,39150,39150,39150,39150,0
20250219,165500,5009656650,39150,39150,39150,39150,0
20250219,165400,5009656650,39150,39150,39150,39150,0
20250219,165300,5009656650,39150,39150,39150,39150,0
20250219,165200,5009656650,39150,39150,39150,39150,0
20250219,165100,5009656650,39150,39150,39150,39150,0
20250219,165000,5009656650,39150,39150,39150,39150,0
20250219,164900,5009656650,39150,39150,39150,39150,0
20250219,164800,5009656650,39150,39150,39150,39150,0
20250219,164700,5009656650,39150,39150,39150,39150,0
20250219,164600,5009656650,39150,39150,39150,39150,0
20250219,164500,5009656650,39150,39150,39150,39150,0
20250219,164400,5009656650,39150,39150,39150,39150,0
20250219,164300,5009656650,39150,39150,39150,39150,0
20250219,164200,5009656650,39150,39150,39150,39150,0
20250219,164100,5009656650,39150,39150,39150,39150,0
20250219,164000,5009656650,39150,39150,39150,39150,1720
20250219,163900,5009656650,39150,39150,39150,39150,0
20250219,163800,5009656650,39150,39150,39150,39150,0
20250219,163700,5009656650,39150,39150,39150,39150,0
20250219,163600,5009656650,39150,39150,39150,39150,0
20250219,163500,5009656650,39150,39150,39150,39150,0
20250219,163400,5009656650,39150,39150,39150,39150,0
20250219,163300,5009656650,39150,39150,39150,39150,0
20250219,163200,5009656650,39150,39150,39150,39150,0
20250219,163100,5009656650,39150,39150,39150,39150,0
20250219,163000,5009656650,39150,39150,39150,39150,0
20250219,162900,5009656650,39150,39150,39150,39150,0
20250219,162800,5009656650,39150,39150,39150,39150,0
20250219,162700,5009656650,39150,39150,39150,39150,0
20250219,162600,5009656650,39150,39150,39150,39150,0
20250219,162500,5009656650,39150,39150,39150,39150,0
20250219,162400,5009656650,39150,39150,39150,39150,0
20250219,162300,5009656650,39150,39150,39150,39150,0
20250219,162200,5009656650,39150,39150,39150,39150,0
20250219,162100,5009656650,39150,39150,39150,39150,0
20250219,162000,5009656650,39150,39150,39150,39150,0
20250219,161900,5009656650,39150,39150,39150,39150,0
20250219,161800,5009656650,39150,39150,39150,39150,0
20250219,161700,5009656650,39150,39150,39150,39150,0
20250219,161600,5009656650,39150,39150,39150,39150,0
20250219,161500,5009656650,39150,39150,39150,39150,0
20250219,161400,5009656650,39150,39150,39150,39150,0
20250219,161300,5009656650,39150,39150,39150,39150,0
20250219,161200,5009656650,39150,39150,39150,39150,0
20250219,161100,5009656650,39150,39150,39150,39150,0
20250219,161000,5009656650,39150,39150,39150,39150,1720
20250219,160900,5009656650,39150,39150,39150,39150,0
20250219,160800,5009656650,39150,39150,39150,39150,0
20250219,160700,5009656650,39150,39150,39150,39150,0
20250219,160600,5009656650,39150,39150,39150,39150,0
20250219,160500,5009656650,39150,39150,39150,39150,0
20250219,160400,5009656650,39150,39150,39150,39150,0
20250219,160300,5009656650,39150,39150,39150,39150,0
20250219,160200,5009656650,39150,39150,39150,39150,0
20250219,160100,5009656650,39150,39150,39150,39150,0
20250219,160000,5009656650,39150,39150,39150,39150,0
20250219,155900,5009656650,39150,39150,39150,39150,0
20250219,155800,5009656650,39150,39150,39150,39150,0
20250219,155700,5009656650,39150,39150,39150,39150,0
20250219,155600,5009656650,39150,39150,39150,39150,0
20250219,155500,5009656650,39150,39150,39150,39150,0
20250219,155400,5009656650,39150,39150,39150,39150,0
20250219,155300,5009656650,39150,39150,39150,39150,0
20250219,155200,5009656650,39150,39150,39150,39150,0
20250219,155100,5009656650,39150,39150,39150,39150,0
20250219,155000,5009656650,39150,39150,39150,39150,0
20250219,154900,5009656650,39150,39150,39150,39150,0
20250219,154800,5009656650,39150,39150,39150,39150,0
20250219,154700,5009656650,39150,39150,39150,39150,0
20250219,154600,5009656650,39150,39150,39150,39150,0
20250219,154500,5009656650,39150,39150,39150,39150,0
20250219,154400,5009656650,39150,39150,39150,39150,0
20250219,154300,5009656650,39150,39150,39150,39150,0
20250219,154200,5009656650,39150,39150,39150,39150,0
20250219,154100,5009656650,39150,39150,39150,39150,0
20250219,154000,5009656650,39150,39150,39150,39150,1720
20250219,153900,5009656650,39150,39150,39150,39150,0
20250219,153800,5009656650,39150,39150,39150,39150,0
20250219,153700,5009656650,39150,39150,39150,39150,0
20250219,153600,5009656650,39150,39150,39150,39150,0
20250219,153500,5009656650,39150,39150,39150,39150,0
20250219,153400,5009656650,39150,39150,39150,39150,0
20250219,153300,5009656650,39150,39150,39150,39150,0
20250219,153200,5009656650,39150,39150,39150,39150,0
20250219,153100,5009656650,39150,39150,39150,39150,0
20250219,153000,5009656650,39150,39150,39150,39150,1720
20250219,152900,4942318650,39150,39150,39150,39150,0
20250219,152800,4942318650,39150,39150,39150,39150,0
20250219,152700,4942318650,39150,39150,39150,39150,0
20250219,152600,4942318650,39150,39150,39150,39150,0
20250219,152500,4942318650,39150,39150,39150,39150,0
20250219,152400,4942318650,39150,39150,39150,39150,0
20250219,152300,4942318650,39150,39150,39150,39150,0
20250219,152200,4942318650,39150,39150,39150,39150,0
20250219,152100,4942318650,39150,39150,39150,39150,0
20250219,152000,4942318650,39150,39150,39150,39150,0
20250219,151900,4942318650,39150,39200,39200,39150,502
20250219,151800,4922659650,39150,39200,39200,39150,146
20250219,151700,4916942900,39200,39200,39200,39150,191
20250219,151600,4909463250,39200,39150,39200,39150,111
20250219,151500,4905114400,39200,39150,39200,39150,119
20250219,151400,4900454400,39200,39200,39200,39200,41
20250219,151300,4898847200,39200,39150,39200,39150,9
20250219,151200,4898494550,39150,39200,39200,39150,23
20250219,151100,4897593150,39150,39200,39200,39150,118
20250219,151000,4892969550,39200,39200,39200,39150,491
20250219,150900,4873724050,39250,39250,39250,39200,132
20250219,150800,4868543650,39200,39250,39250,39200,252
20250219,150700,4858658400,39250,39250,39250,39200,15
20250219,150600,4858069800,39200,39200,39250,39200,30
20250219,150500,4856892500,39250,39200,39250,39200,483
20250219,150400,4837955650,39200,39250,39250,39150,1024
20250219,150300,4797813700,39250,39250,39250,39200,34
20250219,150200,4796480100,39250,39250,39250,39200,54
20250219,150100,4794363050,39200,39250,39250,39200,26
20250219,150000,4793343500,39250,39250,39250,39200,42
20250219,145900,4791696700,39150,39250,39250,39150,380
20250219,145800,4776800850,39250,39250,39250,39250,6
20250219,145700,4776565350,39200,39250,39250,39200,47
20250219,145600,4774720800,39250,39200,39250,39200,47
20250219,145500,4772878300,39250,39200,39250,39200,114
20250219,145400,4768409100,39250,39250,39250,39200,58
20250219,145300,4766133050,39250,39250,39250,39250,6
20250219,145200,4765897550,39250,39300,39300,39200,146
20250219,145100,4760166900,39300,39300,39300,39250,48
20250219,145000,4758280700,39300,39300,39300,39250,9
20250219,144900,4757927100,39250,39250,39300,39250,12
20250219,144800,4757455600,39300,39300,39300,39300,4
20250219,144700,4757298400,39300,39250,39300,39250,60
20250219,144600,4754943050,39300,39300,39300,39300,64
20250219,144500,4752427850,39300,39300,39300,39250,4
20250219,144400,4752270700,39250,39250,39250,39200,91
20250219,144300,4748699250,39150,39150,39250,39150,802
20250219,144200,4717259600,39200,39200,39200,39150,42
20250219,144100,4715613750,39200,39200,39200,39150,10
20250219,144000,4715221800,39150,39200,39200,39150,9
20250219,143900,4714869200,39150,39150,39150,39150,27
20250219,143800,4713812150,39200,39150,39200,39150,142
20250219,143700,4708252400,39150,39250,39250,39150,290
20250219,143600,4696897000,39200,39200,39200,39200,52
20250219,143500,4694858600,39250,39250,39250,39200,58
20250219,143400,4692582150,39250,39250,39250,39250,14
20250219,143300,4692032650,39250,39250,39300,39250,71
20250219,143200,4689245850,39250,39200,39250,39200,420
20250219,143100,4672769450,39250,39200,39250,39200,3
20250219,143000,4672651750,39250,39200,39250,39200,57
20250219,142900,4670416950,39150,39200,39200,39150,6
20250219,142800,4670181800,39150,39200,39200,39150,7
20250219,142700,4669907500,39200,39200,39200,39150,104
20250219,142600,4665835450,39200,39250,39250,39200,43
20250219,142500,4664149550,39200,39300,39300,39200,168
20250219,142400,4657562100,39300,39250,39300,39250,209
20250219,142300,4649358400,39250,39300,39300,39250,101
20250219,142200,4645389900,39300,39250,39300,39250,32
20250219,142100,4644133800,39300,39300,39300,39300,9
20250219,142000,4643780100,39300,39300,39300,39250,56
20250219,141900,4641579500,39300,39300,39300,39300,2
20250219,141800,4641500900,39300,39200,39350,39200,659
20250219,141700,4615617500,39200,39250,39250,39100,859
20250219,141600,4581975150,39200,39250,39300,39150,754
20250219,141500,4552425150,39300,39250,39300,39250,7
20250219,141400,4552150100,39300,39300,39300,39250,9
20250219,141300,4551796450,39300,39300,39350,39300,168
20250219,141200,4545194000,39300,39250,39300,39250,371
20250219,141100,4530615200,39250,39250,39300,39250,297
20250219,141000,4518947900,39250,39150,39250,39150,1123
20250219,140900,4474920750,39200,39200,39200,39200,74
20250219,140800,4472019950,39250,39250,39250,39200,164
20250219,140700,4465587950,39250,39200,39250,39200,179
20250219,140600,4458570850,39150,39100,39200,39100,492
20250219,140500,4439305100,39100,39050,39150,39050,386
20250219,140400,4424212500,39100,39050,39100,39050,342
20250219,140300,4410856200,39050,39000,39050,39000,448
20250219,140200,4393383800,38950,38900,38950,38850,6951
20250219,140100,4122962650,38950,38850,38950,38850,1181
20250219,140000,4077027850,38850,38850,38900,38850,115
20250219,135900,4072559300,38850,38900,38900,38850,506
20250219,135800,4052878450,38900,38900,38950,38900,138
20250219,135700,4047510050,38900,38900,38950,38900,100
20250219,135600,4043619950,38900,38900,38950,38900,38
20250219,135500,4042141700,38900,38900,38950,38900,107
20250219,135400,4037979000,38900,38950,38950,38900,40
20250219,135300,4036422950,38900,38950,38950,38900,81
20250219,135200,4033271850,38950,38900,38950,38900,120
20250219,135100,4028603650,38900,38900,38900,38900,294
20250219,135000,4017167050,38900,38950,38950,38900,73
20250219,134900,4014325800,39000,39000,39000,38950,127
20250219,134800,4009378900,39000,39000,39000,38950,12
20250219,134700,4008911300,38950,38950,38950,38950,95
20250219,134600,4005211050,39000,39000,39000,38950,580
20250219,134500,3982618700,39000,39050,39100,38950,3514
20250219,134400,3845576100,39050,39050,39050,39050,351
20250219,134300,3831869550,39000,39000,39050,39000,69
20250219,134200,3829178450,39000,39050,39050,39000,51
20250219,134100,3827189350,39000,39000,39050,39000,46
20250219,134000,3825395200,39000,38950,39000,38950,295
20250219,133900,3813891700,38950,39000,39000,38950,316
20250219,133800,3801571200,39000,38950,39000,38950,16
20250219,133700,3800947750,38950,38950,39000,38950,143
20250219,133600,3795377800,38950,39000,39000,38950,142
20250219,133500,3789846850,38950,38950,39000,38950,61
20250219,133400,3787470800,38950,38950,39000,38950,80
20250219,133300,3784354600,38950,39050,39050,38950,168
20250219,133200,3777802350,39000,39050,39050,39000,60
20250219,133100,3775461900,39050,39000,39050,39000,308
20250219,133000,3763449700,39000,39050,39100,39000,81
20250219,132900,3760288700,39050,39100,39100,39050,169
20250219,132800,3753689150,39050,39050,39100,39050,346
20250219,132700,3740177750,39050,39050,39100,39050,104
20250219,132600,3736116500,39100,39100,39100,39050,56
20250219,132500,3733927950,39050,39050,39100,39050,89
20250219,132400,3730452400,39050,39100,39100,39050,23
20250219,132300,3729553950,39100,39050,39100,39050,43
20250219,132200,3727874750,39050,39100,39100,39050,54
20250219,132100,3725765950,39050,39100,39100,39050,51
20250219,132000,3723773700,39100,39100,39100,39100,54
20250219,131900,3721662300,39150,39100,39150,39100,43
20250219,131800,3719980750,39150,39150,39150,39150,1
20250219,131700,3719941600,39150,39150,39150,39100,226
20250219,131600,3711104700,39100,39100,39100,39100,10
20250219,131500,3710713700,39100,39050,39100,39050,1024
20250219,131400,3670679000,39100,39050,39100,39050,30
20250219,131300,3669506550,39050,39050,39100,39050,31
20250219,131200,3668295950,39100,39050,39100,39050,584
20250219,131100,3645490650,39000,39000,39050,39000,39
20250219,131000,3643969550,39050,39050,39050,39000,270
20250219,130900,3633430000,39000,39000,39050,39000,43
20250219,130800,3631752700,39050,39050,39050,39050,18
20250219,130700,3631049800,39050,39050,39100,39050,126
20250219,130600,3626129450,39100,39100,39100,39000,331
20250219,130500,3613205200,39050,39100,39100,39050,223
20250219,130400,3604489650,39100,39000,39100,39000,1118
20250219,130300,3560822200,39000,39000,39050,39000,74
20250219,130200,3557934500,39000,39050,39050,39000,70
20250219,130100,3555203450,39000,39000,39000,39000,605
20250219,130000,3531608450,38950,39000,39000,38950,101
20250219,125900,3527674000,38950,38950,39000,38950,73
20250219,125800,3524830500,38950,39000,39000,38950,25
20250219,125700,3523856700,39000,39000,39000,38950,115
20250219,125600,3519376800,38950,38950,39000,38950,73
20250219,125500,3516533300,38950,38950,39000,38950,118
20250219,125400,3511936750,39000,38950,39000,38950,159
20250219,125300,3505737100,39000,38950,39000,38950,73
20250219,125200,3502892450,38950,38950,39000,38950,78
20250219,125100,3499854250,38950,38950,39000,38950,232
20250219,125000,3490817350,38950,38950,39000,38950,107
20250219,124900,3486649500,39000,39000,39000,38950,83
20250219,124800,3483414350,38950,39000,39000,38950,3
20250219,124700,3483297400,38950,39000,39000,38950,88
20250219,124600,3479869350,39000,39000,39000,38950,188
20250219,124500,3472537850,39000,38950,39000,38950,107
20250219,124400,3468369600,38950,39000,39000,38950,25
20250219,124300,3467395150,38950,38950,39000,38950,769
20250219,124200,3437442200,38950,39000,39000,38950,167
20250219,124100,3430937050,39000,38950,39000,38900,927
20250219,124000,3394823800,38950,38950,38950,38900,113
20250219,123900,3390427950,38950,38950,38950,38900,55
20250219,123800,3388288000,38900,38900,38950,38900,24
20250219,123700,3387354350,38950,38950,38950,38900,75
20250219,123600,3384436550,38950,38950,38950,38900,12
20250219,123500,3383969550,38950,38900,39000,38900,256
20250219,123400,3373999950,38950,38900,38950,38900,398
20250219,123300,3358507100,38950,38900,38950,38900,70
20250219,123200,3355782400,38950,38900,38950,38900,47
20250219,123100,3353953800,38900,38900,38900,38900,38
20250219,123000,3352475600,38900,38900,38950,38900,580
20250219,122900,3329913500,38950,38950,39000,38900,643
20250219,122800,3304900000,39000,38950,39000,38950,74
20250219,122700,3302017600,38950,38900,38950,38850,646
20250219,122600,3276867100,38900,38900,38950,38900,20
20250219,122500,3276088650,38900,38950,38950,38900,77
20250219,122400,3273093150,38950,38900,38950,38900,359
20250219,122300,3259125700,38900,38900,38950,38900,114
20250219,122200,3254691050,38900,38900,38950,38900,90
20250219,122100,3251189550,38900,38950,38950,38900,58
20250219,122000,3248933150,38900,38900,38950,38900,55
20250219,121900,3246793100,38900,38900,38900,38900,200
20250219,121800,3239013100,38950,38950,38950,38900,37
20250219,121700,3237572350,38950,38900,38950,38900,71
20250219,121600,3234810400,38950,38950,38950,38900,85
20250219,121500,3231500150,38900,38950,38950,38900,86
20250219,121400,3228154050,38950,38950,38950,38900,23
20250219,121300,3227258650,38950,38800,38950,38800,972
20250219,121200,3189461800,38850,38800,38850,38800,132
20250219,121100,3184337500,38850,38850,38850,38800,554
20250219,121000,3162841700,38850,38800,38850,38800,90
20250219,120900,3159349500,38850,38850,38850,38800,117
20250219,120800,3154807700,38850,38800,38850,38800,35
20250219,120700,3153449600,38850,38850,38850,38800,118
20250219,120600,3148870600,38800,38850,38850,38800,59
20250219,120500,3146580500,38850,38800,38850,38800,126
20250219,120400,3141691100,38850,38800,38850,38800,40
20250219,120300,3140139050,38800,38850,38850,38800,80
20250219,120200,3137034650,38850,38800,38850,38800,64
20250219,120100,3134551400,38850,38850,38900,38850,298
20250219,120000,3122973500,38850,38850,38900,38850,104
20250219,115900,3118932450,38850,38850,38900,38850,71
20250219,115800,3116173800,38850,38900,38900,38850,62
20250219,115700,3113763150,38900,38900,38950,38900,184
20250219,115600,3106605100,38900,38950,38950,38900,22
20250219,115500,3105749200,38900,38900,38950,38900,112
20250219,115400,3101392000,38900,38900,38950,38900,47
20250219,115300,3099562650,38900,38950,38950,38900,133
20250219,115200,3094386850,38900,38900,38950,38900,116
20250219,115100,3089874300,38900,38950,38950,38900,215
20250219,115000,3081510350,38900,38900,38950,38900,66
20250219,114900,3078942850,38950,38900,38950,38900,45
20250219,114800,3077192250,38950,38950,38950,38900,19
20250219,114700,3076452700,38950,38900,38950,38900,160
20250219,114600,3070227000,38950,38950,38950,38900,19
20250219,114500,3069487000,38950,38900,38950,38900,127
20250219,114400,3064544150,38950,38950,38950,38900,124
20250219,114300,3059714850,38900,38900,38900,38900,36
20250219,114200,3058314450,38950,38900,38950,38900,56
20250219,114100,3056135650,39000,38950,39000,38950,89
20250219,114000,3052666150,39000,38900,39000,38900,473
20250219,113900,3034260900,38900,38950,38950,38900,42
20250219,113800,3032626850,38950,38850,38950,38850,251
20250219,113700,3022863150,38850,38850,38900,38850,79
20250219,113600,3019793800,38900,38900,38900,38900,10
20250219,113500,3019404800,38850,38850,38900,38850,79
20250219,113400,3016335550,38850,38900,38900,38850,35
20250219,113300,3014975450,38900,38900,38900,38850,41
20250219,113200,3013382400,38850,38850,38850,38800,166
20250219,113100,3006933700,38850,38850,38850,38800,50
20250219,113000,3004993000,38850,38850,38850,38800,51
20250219,112900,3003013800,38800,38850,38850,38800,58
20250219,112800,3000762550,38800,38850,38850,38800,16
20250219,112700,3000141350,38800,38850,38850,38800,113
20250219,112600,2995755100,38850,38850,38850,38800,32
20250219,112500,2994512000,38800,38800,38850,38800,94
20250219,112400,2990863650,38850,38850,38850,38800,134
20250219,112300,2985658250,38850,38700,38850,38700,2024
20250219,112200,2907157400,38700,38700,38750,38700,115
20250219,112100,2902703900,38750,38750,38750,38700,143
20250219,112000,2897164100,38700,38700,38750,38700,151
20250219,111900,2891315250,38750,38700,38750,38700,103
20250219,111800,2887327300,38700,38750,38750,38700,23
20250219,111700,2886436950,38750,38700,38750,38700,92
20250219,111600,2882876150,38750,38700,38750,38700,33
20250219,111500,2881597800,38700,38700,38750,38700,110
20250219,111400,2877338950,38700,38700,38700,38700,10
20250219,111300,2876951950,38700,38650,38750,38650,61
20250219,111200,2874592400,38700,38700,38700,38650,288
20250219,111100,2863449200,38700,38700,38700,38650,75
20250219,111000,2860548450,38700,38650,38700,38650,148
20250219,110900,2854826500,38650,38650,38700,38650,42
20250219,110800,2853202950,38700,38700,38700,38700,676
20250219,110700,2827041750,38700,38750,38750,38700,359
20250219,110600,2813142600,38750,38700,38750,38700,163
20250219,110500,2806826700,38700,38700,38750,38700,81
20250219,110400,2803691650,38700,38700,38700,38700,11
20250219,110300,2803265950,38700,38750,38750,38700,80
20250219,110200,2800169600,38700,38700,38700,38700,94
20250219,110100,2796531800,38700,38650,38700,38650,210
20250219,110000,2788406750,38700,38650,38700,38650,75
20250219,105900,2785506250,38650,38650,38700,38650,165
20250219,105800,2779128600,38700,38700,38700,38650,267
20250219,105700,2768796200,38700,38650,38700,38650,444
20250219,105600,2751619150,38700,38650,38700,38650,35
20250219,105500,2750265850,38700,38650,38700,38650,702
20250219,105400,2723117800,38700,38650,38700,38650,1991
20250219,105300,2646165150,38650,38650,38700,38650,100
20250219,105200,2642298450,38700,38700,38700,38650,147
20250219,105100,2636613550,38700,38650,38700,38650,188
20250219,105000,2629341150,38700,38650,38700,38650,155
20250219,104900,2623344350,38700,38650,38700,38650,62
20250219,104800,2620947150,38650,38700,38700,38650,96
20250219,104700,2617234800,38700,38700,38700,38650,71
20250219,104600,2614489850,38650,38700,38700,38650,99
20250219,104500,2610660850,38700,38650,38700,38650,318
20250219,104400,2598356650,38650,38700,38700,38650,159
20250219,104300,2592205150,38700,38650,38700,38650,241
20250219,104200,2582887300,38650,38700,38700,38650,145
20250219,104100,2577281150,38700,38700,38700,38650,112
20250219,104000,2572951200,38650,38700,38700,38650,73
20250219,103900,2570129350,38650,38650,38700,38650,13
20250219,103800,2569626850,38700,38700,38700,38650,129
20250219,103700,2564636500,38700,38700,38700,38650,452
20250219,103600,2547149850,38700,38700,38700,38650,382
20250219,103500,2532369950,38700,38650,38700,38650,62
20250219,103400,2529973400,38650,38650,38700,38650,261
20250219,103300,2519882050,38700,38700,38700,38650,394
20250219,103200,2504640600,38700,38750,38800,38700,6106
20250219,103100,2268222900,38800,38750,38800,38750,119
20250219,103000,2263607500,38750,38750,38750,38750,353
20250219,102900,2249928750,38750,38750,38800,38750,78
20250219,102800,2246905850,38750,38750,38750,38700,435
20250219,102700,2230050000,38750,38750,38750,38700,348
20250219,102600,2216569150,38700,38750,38750,38700,223
20250219,102500,2207929750,38750,38700,38750,38700,462
20250219,102400,2190030950,38700,38700,38750,38700,449
20250219,102300,2172638300,38750,38800,38800,38700,571
20250219,102200,2150512650,38800,38750,38800,38750,626
20250219,102100,2126254000,38800,38800,38800,38750,679
20250219,102000,2099935500,38800,38750,38800,38750,575
20250219,101900,2077653850,38800,38750,38800,38750,218
20250219,101800,2069201150,38750,38800,38800,38750,106
20250219,101700,2065092500,38800,38800,38850,38750,3650
20250219,101600,1923488550,38800,38850,38850,38800,186
20250219,101500,1916265400,38800,38850,38850,38800,867
20250219,101400,1882584150,38850,38900,38900,38850,102
20250219,101300,1878621350,38850,38900,38900,38850,384
20250219,101200,1863697500,38900,38850,38900,38850,144
20250219,101100,1858103050,38850,38850,38850,38850,323
20250219,101000,1845554500,38850,38900,38900,38850,208
20250219,100900,1837471500,38900,38900,38900,38850,161
20250219,100800,1831210100,38850,38850,38850,38850,351
20250219,100700,1817573750,38850,38850,38900,38850,445
20250219,100600,1800285200,38850,38900,38900,38850,201
20250219,100500,1792472000,38850,38850,38900,38850,195
20250219,100400,1784895350,38850,38900,38900,38850,76
20250219,100300,1781942050,38900,38900,38900,38850,36
20250219,100200,1780542100,38850,38850,38850,38850,90
20250219,100100,1777045600,38850,38900,38900,38850,319
20250219,100000,1764636950,38850,38850,38900,38850,74
20250219,095900,1761762000,38850,38850,38900,38850,128
20250219,095800,1756782900,38850,38850,38900,38850,615
20250219,095700,1732890050,38850,38950,38950,38850,2945
20250219,095600,1618392450,38900,38950,38950,38900,1065
20250219,095500,1576913750,39000,39000,39000,38950,113
20250219,095400,1572509100,39000,39000,39000,38950,280
20250219,095300,1561590500,39000,38950,39050,38950,91
20250219,095200,1558038100,39000,39250,39250,39000,3710
20250219,095100,1413140550,39200,39200,39250,39200,87
20250219,095000,1409729150,39200,39100,39200,39100,1070
20250219,094900,1367829050,39100,39150,39150,39100,101
20250219,094800,1363879900,39100,39150,39150,39100,651
20250219,094700,1338421550,39150,39150,39150,39150,367
20250219,094600,1324053500,39100,39150,39150,39100,518
20250219,094500,1303788850,39200,39200,39200,39200,279
20250219,094400,1292852050,39200,39150,39200,39100,260
20250219,094300,1282673650,39150,39150,39150,39150,3
20250219,094200,1282556200,39150,39150,39150,39150,436
20250219,094100,1265486800,39150,39150,39150,39150,112
20250219,094000,1261102000,39150,39150,39150,39150,1
20250219,093900,1261062850,39100,39000,39100,39000,499
20250219,093800,1241565700,39000,39000,39000,39000,498
20250219,093700,1222143700,39000,39000,39000,38950,722
20250219,093600,1193987200,39000,39000,39000,39000,1
20250219,093500,1193948200,38950,38900,38950,38900,94
20250219,093400,1190287050,38900,38900,38900,38900,313
20250219,093300,1178111350,38900,38900,38900,38900,60
20250219,093200,1175777350,38850,38900,38900,38850,187
20250219,093100,1168504850,38850,38900,38900,38850,803
20250219,093000,1137271200,38900,38900,38900,38900,759
20250219,092900,1107746100,38900,38900,38900,38850,1375
20250219,092800,1054301100,38900,38900,38900,38900,549
20250219,092700,1032945000,38900,38850,38950,38850,1077
20250219,092600,991052650,38900,38850,38900,38800,1643
20250219,092500,927218350,38850,38900,38900,38850,1299
20250219,092400,876746900,38950,38950,39000,38900,2199
20250219,092300,791149950,39000,39000,39000,38950,339
20250219,092200,777945600,39000,39000,39000,38950,185
20250219,092100,770735700,39000,39000,39000,38950,530
20250219,092000,750088900,39000,39050,39050,38950,1276
20250219,091900,700332400,39050,39050,39050,39000,2068
20250219,091800,619588450,39150,39200,39200,39100,944
20250219,091700,582663100,39200,39150,39200,39150,60
20250219,091600,580314050,39100,39050,39150,39050,1217
20250219,091500,532725950,39050,39050,39100,39050,281
20250219,091400,521750050,39050,39050,39050,39050,115
20250219,091300,517259300,39100,39100,39100,39050,158
20250219,091200,511081600,39100,39050,39100,39000,437
20250219,091100,494021550,39050,39100,39100,39050,489
20250219,091000,474916950,39150,39300,39300,39050,2729
20250219,090900,368257250,39300,39400,39400,39300,742
20250219,090800,339070250,39400,39250,39400,39250,1148
20250219,090700,293982550,39250,39150,39250,39050,1975
20250219,090600,216714800,39200,39400,39400,39150,1345
20250219,090500,163968350,39400,39450,39550,39400,1015
20250219,090400,123950950,39450,39400,39450,39400,106
20250219,090300,119773000,39400,39300,39400,39300,146
20250219,090200,114021400,39300,39200,39300,39150,511
20250219,090100,93974850,39300,39550,39550,39200,1319
20250219,090000,42085400,39550,39400,39550,39400,1067