KissMeData/192440/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204100,749503350,24350,24350,24350,24350,115
20250219,204000,749503350,24350,24350,24350,24350,0
20250219,203900,749503350,24350,24350,24350,24350,0
20250219,203800,749503350,24350,24350,24350,24350,0
20250219,203700,749503350,24350,24350,24350,24350,0
20250219,203600,749503350,24350,24350,24350,24350,0
20250219,203500,749503350,24350,24350,24350,24350,0
20250219,203400,749503350,24350,24350,24350,24350,0
20250219,203300,749503350,24350,24350,24350,24350,0
20250219,203200,749503350,24350,24350,24350,24350,0
20250219,203100,749503350,24350,24350,24350,24350,0
20250219,203000,749503350,24350,24350,24350,24350,0
20250219,202900,749503350,24350,24350,24350,24350,0
20250219,202800,749503350,24350,24350,24350,24350,0
20250219,202700,749503350,24350,24350,24350,24350,0
20250219,202600,749503350,24350,24350,24350,24350,0
20250219,202500,749503350,24350,24350,24350,24350,0
20250219,202400,749503350,24350,24350,24350,24350,0
20250219,202300,749503350,24350,24350,24350,24350,0
20250219,202200,749503350,24350,24350,24350,24350,0
20250219,202100,749503350,24350,24350,24350,24350,0
20250219,202000,749503350,24350,24350,24350,24350,0
20250219,201900,749503350,24350,24350,24350,24350,0
20250219,201800,749503350,24350,24350,24350,24350,0
20250219,201700,749503350,24350,24350,24350,24350,0
20250219,201600,749503350,24350,24350,24350,24350,0
20250219,201500,749503350,24350,24350,24350,24350,0
20250219,201400,749503350,24350,24350,24350,24350,0
20250219,201300,749503350,24350,24350,24350,24350,0
20250219,201200,749503350,24350,24350,24350,24350,0
20250219,201100,749503350,24350,24350,24350,24350,115
20250219,201000,749503350,24350,24350,24350,24350,0
20250219,200900,749503350,24350,24350,24350,24350,0
20250219,200800,749503350,24350,24350,24350,24350,0
20250219,200700,749503350,24350,24350,24350,24350,0
20250219,200600,749503350,24350,24350,24350,24350,0
20250219,200500,749503350,24350,24350,24350,24350,0
20250219,200400,749503350,24350,24350,24350,24350,0
20250219,200300,749503350,24350,24350,24350,24350,0
20250219,200200,749503350,24350,24350,24350,24350,0
20250219,200100,749503350,24350,24350,24350,24350,0
20250219,200000,749503350,24350,24350,24350,24350,0
20250219,195900,749503350,24350,24350,24350,24350,0
20250219,195800,749503350,24350,24350,24350,24350,0
20250219,195700,749503350,24350,24350,24350,24350,0
20250219,195600,749503350,24350,24350,24350,24350,0
20250219,195500,749503350,24350,24350,24350,24350,0
20250219,195400,749503350,24350,24350,24350,24350,0
20250219,195300,749503350,24350,24350,24350,24350,0
20250219,195200,749503350,24350,24350,24350,24350,0
20250219,195100,749503350,24350,24350,24350,24350,0
20250219,195000,749503350,24350,24350,24350,24350,0
20250219,194900,749503350,24350,24350,24350,24350,0
20250219,194800,749503350,24350,24350,24350,24350,0
20250219,194700,749503350,24350,24350,24350,24350,0
20250219,194600,749503350,24350,24350,24350,24350,0
20250219,194500,749503350,24350,24350,24350,24350,0
20250219,194400,749503350,24350,24350,24350,24350,0
20250219,194300,749503350,24350,24350,24350,24350,0
20250219,194200,749503350,24350,24350,24350,24350,0
20250219,194100,749503350,24350,24350,24350,24350,115
20250219,194000,749503350,24350,24350,24350,24350,0
20250219,193900,749503350,24350,24350,24350,24350,0
20250219,193800,749503350,24350,24350,24350,24350,0
20250219,193700,749503350,24350,24350,24350,24350,0
20250219,193600,749503350,24350,24350,24350,24350,0
20250219,193500,749503350,24350,24350,24350,24350,0
20250219,193400,749503350,24350,24350,24350,24350,0
20250219,193300,749503350,24350,24350,24350,24350,0
20250219,193200,749503350,24350,24350,24350,24350,0
20250219,193100,749503350,24350,24350,24350,24350,0
20250219,193000,749503350,24350,24350,24350,24350,0
20250219,192900,749503350,24350,24350,24350,24350,0
20250219,192800,749503350,24350,24350,24350,24350,0
20250219,192700,749503350,24350,24350,24350,24350,0
20250219,192600,749503350,24350,24350,24350,24350,0
20250219,192500,749503350,24350,24350,24350,24350,0
20250219,192400,749503350,24350,24350,24350,24350,0
20250219,192300,749503350,24350,24350,24350,24350,0
20250219,192200,749503350,24350,24350,24350,24350,0
20250219,192100,749503350,24350,24350,24350,24350,0
20250219,192000,749503350,24350,24350,24350,24350,0
20250219,191900,749503350,24350,24350,24350,24350,0
20250219,191800,749503350,24350,24350,24350,24350,0
20250219,191700,749503350,24350,24350,24350,24350,0
20250219,191600,749503350,24350,24350,24350,24350,0
20250219,191500,749503350,24350,24350,24350,24350,0
20250219,191400,749503350,24350,24350,24350,24350,0
20250219,191300,749503350,24350,24350,24350,24350,0
20250219,191200,749503350,24350,24350,24350,24350,0
20250219,191100,749503350,24350,24350,24350,24350,115
20250219,191000,749503350,24350,24350,24350,24350,0
20250219,190900,749503350,24350,24350,24350,24350,0
20250219,190800,749503350,24350,24350,24350,24350,0
20250219,190700,749503350,24350,24350,24350,24350,0
20250219,190600,749503350,24350,24350,24350,24350,0
20250219,190500,749503350,24350,24350,24350,24350,0
20250219,190400,749503350,24350,24350,24350,24350,0
20250219,190300,749503350,24350,24350,24350,24350,0
20250219,190200,749503350,24350,24350,24350,24350,0
20250219,190100,749503350,24350,24350,24350,24350,0
20250219,190000,749503350,24350,24350,24350,24350,0
20250219,185900,749503350,24350,24350,24350,24350,0
20250219,185800,749503350,24350,24350,24350,24350,0
20250219,185700,749503350,24350,24350,24350,24350,0
20250219,185600,749503350,24350,24350,24350,24350,0
20250219,185500,749503350,24350,24350,24350,24350,0
20250219,185400,749503350,24350,24350,24350,24350,0
20250219,185300,749503350,24350,24350,24350,24350,0
20250219,185200,749503350,24350,24350,24350,24350,0
20250219,185100,749503350,24350,24350,24350,24350,0
20250219,185000,749503350,24350,24350,24350,24350,0
20250219,184900,749503350,24350,24350,24350,24350,0
20250219,184800,749503350,24350,24350,24350,24350,0
20250219,184700,749503350,24350,24350,24350,24350,0
20250219,184600,749503350,24350,24350,24350,24350,0
20250219,184500,749503350,24350,24350,24350,24350,0
20250219,184400,749503350,24350,24350,24350,24350,0
20250219,184300,749503350,24350,24350,24350,24350,0
20250219,184200,749503350,24350,24350,24350,24350,0
20250219,184100,749503350,24350,24350,24350,24350,115
20250219,184000,749503350,24350,24350,24350,24350,0
20250219,183900,749503350,24350,24350,24350,24350,0
20250219,183800,749503350,24350,24350,24350,24350,0
20250219,183700,749503350,24350,24350,24350,24350,0
20250219,183600,749503350,24350,24350,24350,24350,0
20250219,183500,749503350,24350,24350,24350,24350,0
20250219,183400,749503350,24350,24350,24350,24350,0
20250219,183300,749503350,24350,24350,24350,24350,0
20250219,183200,749503350,24350,24350,24350,24350,0
20250219,183100,749503350,24350,24350,24350,24350,0
20250219,183000,749503350,24350,24350,24350,24350,0
20250219,182900,749503350,24350,24350,24350,24350,0
20250219,182800,749503350,24350,24350,24350,24350,0
20250219,182700,749503350,24350,24350,24350,24350,0
20250219,182600,749503350,24350,24350,24350,24350,0
20250219,182500,749503350,24350,24350,24350,24350,0
20250219,182400,749503350,24350,24350,24350,24350,0
20250219,182300,749503350,24350,24350,24350,24350,0
20250219,182200,749503350,24350,24350,24350,24350,0
20250219,182100,749503350,24350,24350,24350,24350,0
20250219,182000,749503350,24350,24350,24350,24350,0
20250219,181900,749503350,24350,24350,24350,24350,0
20250219,181800,749503350,24350,24350,24350,24350,0
20250219,181700,749503350,24350,24350,24350,24350,0
20250219,181600,749503350,24350,24350,24350,24350,0
20250219,181500,749503350,24350,24350,24350,24350,0
20250219,181400,749503350,24350,24350,24350,24350,0
20250219,181300,749503350,24350,24350,24350,24350,0
20250219,181200,749503350,24350,24350,24350,24350,0
20250219,181100,749503350,24350,24350,24350,24350,115
20250219,181000,749503350,24350,24350,24350,24350,0
20250219,180900,749503350,24350,24350,24350,24350,0
20250219,180800,749503350,24350,24350,24350,24350,0
20250219,180700,749503350,24350,24350,24350,24350,0
20250219,180600,749503350,24350,24350,24350,24350,0
20250219,180500,749503350,24350,24350,24350,24350,0
20250219,180400,749503350,24350,24350,24350,24350,0
20250219,180300,749503350,24350,24350,24350,24350,0
20250219,180200,749503350,24350,24350,24350,24350,0
20250219,180100,749503350,24350,24350,24350,24350,0
20250219,180000,749503350,24350,24350,24350,24350,0
20250219,175900,749503350,24350,24350,24350,24350,0
20250219,175800,749503350,24350,24350,24350,24350,0
20250219,175700,749503350,24350,24350,24350,24350,0
20250219,175600,749503350,24350,24350,24350,24350,0
20250219,175500,749503350,24350,24350,24350,24350,0
20250219,175400,749503350,24350,24350,24350,24350,0
20250219,175300,749503350,24350,24350,24350,24350,0
20250219,175200,749503350,24350,24350,24350,24350,0
20250219,175100,749503350,24350,24350,24350,24350,0
20250219,175000,749503350,24350,24350,24350,24350,0
20250219,174900,749503350,24350,24350,24350,24350,0
20250219,174800,749503350,24350,24350,24350,24350,0
20250219,174700,749503350,24350,24350,24350,24350,0
20250219,174600,749503350,24350,24350,24350,24350,0
20250219,174500,749503350,24350,24350,24350,24350,0
20250219,174400,749503350,24350,24350,24350,24350,0
20250219,174300,749503350,24350,24350,24350,24350,0
20250219,174200,749503350,24350,24350,24350,24350,0
20250219,174100,749503350,24350,24350,24350,24350,115
20250219,174000,749503350,24350,24350,24350,24350,0
20250219,173900,749503350,24350,24350,24350,24350,0
20250219,173800,749503350,24350,24350,24350,24350,0
20250219,173700,749503350,24350,24350,24350,24350,0
20250219,173600,749503350,24350,24350,24350,24350,0
20250219,173500,749503350,24350,24350,24350,24350,0
20250219,173400,749503350,24350,24350,24350,24350,0
20250219,173300,749503350,24350,24350,24350,24350,0
20250219,173200,749503350,24350,24350,24350,24350,0
20250219,173100,749503350,24350,24350,24350,24350,0
20250219,173000,749503350,24350,24350,24350,24350,0
20250219,172900,749503350,24350,24350,24350,24350,0
20250219,172800,749503350,24350,24350,24350,24350,0
20250219,172700,749503350,24350,24350,24350,24350,0
20250219,172600,749503350,24350,24350,24350,24350,0
20250219,172500,749503350,24350,24350,24350,24350,0
20250219,172400,749503350,24350,24350,24350,24350,0
20250219,172300,749503350,24350,24350,24350,24350,0
20250219,172200,749503350,24350,24350,24350,24350,0
20250219,172100,749503350,24350,24350,24350,24350,0
20250219,172000,749503350,24350,24350,24350,24350,0
20250219,171900,749503350,24350,24350,24350,24350,0
20250219,171800,749503350,24350,24350,24350,24350,0
20250219,171700,749503350,24350,24350,24350,24350,0
20250219,171600,749503350,24350,24350,24350,24350,0
20250219,171500,749503350,24350,24350,24350,24350,0
20250219,171400,749503350,24350,24350,24350,24350,0
20250219,171300,749503350,24350,24350,24350,24350,0
20250219,171200,749503350,24350,24350,24350,24350,0
20250219,171100,749503350,24350,24350,24350,24350,115
20250219,171000,749503350,24350,24350,24350,24350,0
20250219,170900,749503350,24350,24350,24350,24350,0
20250219,170800,749503350,24350,24350,24350,24350,0
20250219,170700,749503350,24350,24350,24350,24350,0
20250219,170600,749503350,24350,24350,24350,24350,0
20250219,170500,749503350,24350,24350,24350,24350,0
20250219,170400,749503350,24350,24350,24350,24350,0
20250219,170300,749503350,24350,24350,24350,24350,0
20250219,170200,749503350,24350,24350,24350,24350,0
20250219,170100,749503350,24350,24350,24350,24350,0
20250219,170000,749503350,24350,24350,24350,24350,0
20250219,165900,749503350,24350,24350,24350,24350,0
20250219,165800,749503350,24350,24350,24350,24350,0
20250219,165700,749503350,24350,24350,24350,24350,0
20250219,165600,749503350,24350,24350,24350,24350,0
20250219,165500,749503350,24350,24350,24350,24350,0
20250219,165400,749503350,24350,24350,24350,24350,0
20250219,165300,749503350,24350,24350,24350,24350,0
20250219,165200,749503350,24350,24350,24350,24350,0
20250219,165100,749503350,24350,24350,24350,24350,0
20250219,165000,749503350,24350,24350,24350,24350,0
20250219,164900,749503350,24350,24350,24350,24350,0
20250219,164800,749503350,24350,24350,24350,24350,0
20250219,164700,749503350,24350,24350,24350,24350,0
20250219,164600,749503350,24350,24350,24350,24350,0
20250219,164500,749503350,24350,24350,24350,24350,0
20250219,164400,749503350,24350,24350,24350,24350,0
20250219,164300,749503350,24350,24350,24350,24350,0
20250219,164200,749503350,24350,24350,24350,24350,0
20250219,164100,749503350,24350,24350,24350,24350,115
20250219,164000,749503350,24350,24350,24350,24350,0
20250219,163900,749503350,24350,24350,24350,24350,0
20250219,163800,749503350,24350,24350,24350,24350,0
20250219,163700,749503350,24350,24350,24350,24350,0
20250219,163600,749503350,24350,24350,24350,24350,0
20250219,163500,749503350,24350,24350,24350,24350,0
20250219,163400,749503350,24350,24350,24350,24350,0
20250219,163300,749503350,24350,24350,24350,24350,0
20250219,163200,749503350,24350,24350,24350,24350,0
20250219,163100,749503350,24350,24350,24350,24350,0
20250219,163000,749503350,24350,24350,24350,24350,0
20250219,162900,749503350,24350,24350,24350,24350,0
20250219,162800,749503350,24350,24350,24350,24350,0
20250219,162700,749503350,24350,24350,24350,24350,0
20250219,162600,749503350,24350,24350,24350,24350,0
20250219,162500,749503350,24350,24350,24350,24350,0
20250219,162400,749503350,24350,24350,24350,24350,0
20250219,162300,749503350,24350,24350,24350,24350,0
20250219,162200,749503350,24350,24350,24350,24350,0
20250219,162100,749503350,24350,24350,24350,24350,0
20250219,162000,749503350,24350,24350,24350,24350,0
20250219,161900,749503350,24350,24350,24350,24350,0
20250219,161800,749503350,24350,24350,24350,24350,0
20250219,161700,749503350,24350,24350,24350,24350,0
20250219,161600,749503350,24350,24350,24350,24350,0
20250219,161500,749503350,24350,24350,24350,24350,0
20250219,161400,749503350,24350,24350,24350,24350,0
20250219,161300,749503350,24350,24350,24350,24350,0
20250219,161200,749503350,24350,24350,24350,24350,0
20250219,161100,749503350,24350,24350,24350,24350,115
20250219,161000,749503350,24350,24350,24350,24350,0
20250219,160900,749503350,24350,24350,24350,24350,0
20250219,160800,749503350,24350,24350,24350,24350,0
20250219,160700,749503350,24350,24350,24350,24350,0
20250219,160600,749503350,24350,24350,24350,24350,0
20250219,160500,749503350,24350,24350,24350,24350,0
20250219,160400,749503350,24350,24350,24350,24350,0
20250219,160300,749503350,24350,24350,24350,24350,0
20250219,160200,749503350,24350,24350,24350,24350,0
20250219,160100,749503350,24350,24350,24350,24350,0
20250219,160000,749503350,24350,24350,24350,24350,0
20250219,155900,749503350,24350,24350,24350,24350,0
20250219,155800,749503350,24350,24350,24350,24350,0
20250219,155700,749503350,24350,24350,24350,24350,0
20250219,155600,749503350,24350,24350,24350,24350,0
20250219,155500,749503350,24350,24350,24350,24350,0
20250219,155400,749503350,24350,24350,24350,24350,0
20250219,155300,749503350,24350,24350,24350,24350,0
20250219,155200,749503350,24350,24350,24350,24350,0
20250219,155100,749503350,24350,24350,24350,24350,0
20250219,155000,749503350,24350,24350,24350,24350,0
20250219,154900,749503350,24350,24350,24350,24350,0
20250219,154800,749503350,24350,24350,24350,24350,0
20250219,154700,749503350,24350,24350,24350,24350,0
20250219,154600,749503350,24350,24350,24350,24350,0
20250219,154500,749503350,24350,24350,24350,24350,0
20250219,154400,749503350,24350,24350,24350,24350,0
20250219,154300,749503350,24350,24350,24350,24350,0
20250219,154200,749503350,24350,24350,24350,24350,0
20250219,154100,749503350,24350,24350,24350,24350,115
20250219,154000,749503350,24350,24350,24350,24350,0
20250219,153900,749503350,24350,24350,24350,24350,0
20250219,153800,749503350,24350,24350,24350,24350,0
20250219,153700,749503350,24350,24350,24350,24350,0
20250219,153600,749503350,24350,24350,24350,24350,0
20250219,153500,749503350,24350,24350,24350,24350,0
20250219,153400,749503350,24350,24350,24350,24350,0
20250219,153300,749503350,24350,24350,24350,24350,0
20250219,153200,749503350,24350,24350,24350,24350,0
20250219,153100,749503350,24350,24350,24350,24350,0
20250219,153000,749503350,24350,24350,24350,24350,115
20250219,152900,746703100,24400,24400,24400,24400,0
20250219,152800,746703100,24400,24400,24400,24400,0
20250219,152700,746703100,24400,24400,24400,24400,0
20250219,152600,746703100,24400,24400,24400,24400,0
20250219,152500,746703100,24400,24400,24400,24400,0
20250219,152400,746703100,24400,24400,24400,24400,0
20250219,152300,746703100,24400,24400,24400,24400,0
20250219,152200,746703100,24400,24400,24400,24400,0
20250219,152100,746703100,24400,24400,24400,24400,0
20250219,152000,746703100,24400,24400,24400,24400,0
20250219,151900,746703100,24400,24400,24400,24400,16
20250219,151800,746312700,24400,24400,24400,24400,6
20250219,151700,746166300,24500,24550,24550,24500,33
20250219,151600,745357300,24500,24500,24500,24500,6
20250219,151500,745210300,24500,24500,24500,24500,7
20250219,151400,745038800,24500,24500,24500,24500,0
20250219,151300,745038800,24500,24500,24500,24500,0
20250219,151200,745038800,24500,24500,24500,24500,93
20250219,151100,742760300,24500,24500,24500,24500,0
20250219,151000,742760300,24500,24450,24500,24400,12
20250219,150900,742467000,24450,24450,24450,24450,15
20250219,150800,742100250,24450,24450,24450,24450,7
20250219,150700,741929100,24450,24450,24450,24450,1
20250219,150600,741904650,24450,24450,24450,24450,0
20250219,150500,741904650,24450,24450,24450,24450,0
20250219,150400,741904650,24450,24450,24450,24450,0
20250219,150300,741904650,24450,24450,24450,24450,32
20250219,150200,741122250,24500,24500,24500,24500,20
20250219,150100,740632250,24500,24500,24500,24500,0
20250219,150000,740632250,24500,24500,24500,24500,0
20250219,145900,740632250,24500,24500,24500,24500,20
20250219,145800,740142250,24450,24450,24450,24450,0
20250219,145700,740142250,24450,24450,24450,24450,0
20250219,145600,740142250,24450,24450,24450,24450,0
20250219,145500,740142250,24450,24500,24500,24450,14
20250219,145400,739799450,24450,24450,24450,24450,0
20250219,145300,739799450,24450,24450,24450,24450,0
20250219,145200,739799450,24450,24450,24450,24450,0
20250219,145100,739799450,24450,24450,24450,24450,20
20250219,145000,739310450,24450,24450,24450,24450,14
20250219,144900,738968150,24450,24450,24450,24450,0
20250219,144800,738968150,24450,24450,24450,24450,0
20250219,144700,738968150,24450,24450,24450,24450,0
20250219,144600,738968150,24450,24450,24450,24450,0
20250219,144500,738968150,24450,24450,24450,24450,10
20250219,144400,738723650,24450,24450,24450,24450,0
20250219,144300,738723650,24450,24450,24450,24450,0
20250219,144200,738723650,24450,24450,24450,24450,4
20250219,144100,738625850,24450,24450,24450,24450,6
20250219,144000,738479150,24450,24450,24450,24450,6
20250219,143900,738332450,24450,24450,24450,24450,2
20250219,143800,738283550,24450,24450,24450,24450,0
20250219,143700,738283550,24450,24350,24450,24350,61
20250219,143600,736797100,24350,24450,24450,24350,100
20250219,143500,734361950,24500,24500,24500,24500,0
20250219,143400,734361950,24500,24500,24500,24500,20
20250219,143300,733871950,24500,24500,24500,24500,0
20250219,143200,733871950,24500,24500,24500,24500,2
20250219,143100,733822950,24350,24350,24350,24350,20
20250219,143000,733335950,24350,24350,24350,24350,0
20250219,142900,733335950,24350,24350,24350,24350,0
20250219,142800,733335950,24350,24350,24350,24350,0
20250219,142700,733335950,24350,24500,24500,24350,30
20250219,142600,732603950,24500,24500,24500,24500,0
20250219,142500,732603950,24500,24500,24500,24500,0
20250219,142400,732603950,24500,24500,24500,24500,0
20250219,142300,732603950,24500,24500,24500,24500,10
20250219,142200,732358950,24500,24500,24500,24500,0
20250219,142100,732358950,24500,24500,24500,24500,0
20250219,142000,732358950,24500,24500,24500,24500,10
20250219,141900,732113950,24500,24500,24500,24500,0
20250219,141800,732113950,24500,24500,24500,24500,0
20250219,141700,732113950,24500,24500,24500,24500,0
20250219,141600,732113950,24500,24500,24500,24500,10
20250219,141500,731868950,24500,24500,24500,24500,0
20250219,141400,731868950,24500,24500,24500,24500,0
20250219,141300,731868950,24500,24500,24500,24500,10
20250219,141200,731623950,24500,24500,24500,24500,0
20250219,141100,731623950,24500,24500,24500,24500,0
20250219,141000,731623950,24500,24500,24500,24500,0
20250219,140900,731623950,24500,24500,24500,24500,16
20250219,140800,731231950,24500,24500,24500,24500,0
20250219,140700,731231950,24500,24500,24500,24500,20
20250219,140600,730741950,24450,24500,24500,24450,11
20250219,140500,730472650,24450,24450,24450,24450,0
20250219,140400,730472650,24450,24450,24450,24450,1
20250219,140300,730448200,24450,24450,24450,24450,0
20250219,140200,730448200,24450,24450,24450,24450,2
20250219,140100,730399300,24450,24450,24450,24450,0
20250219,140000,730399300,24450,24450,24450,24450,1
20250219,135900,730374850,24450,24450,24450,24450,9
20250219,135800,730154800,24450,24450,24450,24450,1
20250219,135700,730130350,24450,24450,24450,24450,0
20250219,135600,730130350,24450,24450,24450,24450,0
20250219,135500,730130350,24450,24450,24450,24450,11
20250219,135400,729861400,24450,24400,24450,24350,1018
20250219,135300,705072250,24450,24450,24450,24450,0
20250219,135200,705072250,24450,24450,24450,24450,1
20250219,135100,705047800,24450,24450,24450,24450,10
20250219,135000,704803300,24450,24500,24500,24400,164
20250219,134900,700792950,24550,24550,24550,24550,0
20250219,134800,700792950,24550,24500,24550,24500,13
20250219,134700,700473900,24550,24550,24550,24550,11
20250219,134600,700203850,24550,24550,24550,24550,2
20250219,134500,700154750,24550,24550,24550,24550,0
20250219,134400,700154750,24550,24600,24600,24550,23
20250219,134300,699589000,24600,24600,24600,24600,0
20250219,134200,699589000,24600,24550,24600,24550,241
20250219,134100,693672200,24550,24550,24550,24550,0
20250219,134000,693672200,24550,24700,24700,24550,1413
20250219,133900,658934150,24700,24700,24700,24700,0
20250219,133800,658934150,24700,24700,24700,24700,59
20250219,133700,657476850,24700,24750,24750,24700,15
20250219,133600,657105850,24750,24750,24750,24750,50
20250219,133500,655868350,24750,24700,24900,24700,165
20250219,133400,651791200,24850,24900,24900,24700,18
20250219,133300,651344400,24900,24900,24900,24900,0
20250219,133200,651344400,24900,24900,24900,24900,0
20250219,133100,651344400,24900,24900,24900,24900,0
20250219,133000,651344400,24900,24900,24900,24900,10
20250219,132900,651095400,24900,24900,24900,24900,0
20250219,132800,651095400,24900,24900,24900,24900,0
20250219,132700,651095400,24900,24900,24900,24900,0
20250219,132600,651095400,24900,24900,24900,24900,17
20250219,132500,650672100,24900,24900,24900,24900,2
20250219,132400,650622300,24900,24900,24900,24900,9
20250219,132300,650398200,24900,24900,24900,24900,10
20250219,132200,650149200,24900,24850,24900,24850,6
20250219,132100,649999850,24850,24850,24850,24850,7
20250219,132000,649825900,24850,24850,24850,24850,0
20250219,131900,649825900,24850,24850,24900,24850,13
20250219,131800,649502700,24900,24900,24900,24900,0
20250219,131700,649502700,24900,24900,24900,24900,0
20250219,131600,649502700,24900,24800,24900,24800,11
20250219,131500,649228900,24800,24800,24800,24800,0
20250219,131400,649228900,24800,24800,24800,24800,0
20250219,131300,649228900,24800,24800,24800,24800,0
20250219,131200,649228900,24800,24900,24900,24800,6
20250219,131100,649079600,24750,24800,24800,24750,96
20250219,131000,646699050,24850,24950,24950,24850,14
20250219,130900,646350250,24950,24950,24950,24950,1
20250219,130800,646325300,24950,24950,24950,24950,0
20250219,130700,646325300,24950,24950,24950,24950,0
20250219,130600,646325300,24950,24950,24950,24950,0
20250219,130500,646325300,24950,24950,24950,24950,30
20250219,130400,645576800,24850,24850,24850,24850,0
20250219,130300,645576800,24850,24850,24850,24850,0
20250219,130200,645576800,24850,24900,24950,24850,24
20250219,130100,644979150,24750,24750,24750,24750,0
20250219,130000,644979150,24750,24750,24750,24750,0
20250219,125900,644979150,24750,24750,24750,24750,0
20250219,125800,644979150,24750,24750,24750,24750,1
20250219,125700,644954400,24750,24750,24750,24750,0
20250219,125600,644954400,24750,24750,24750,24750,4
20250219,125500,644855400,24750,24900,24900,24750,25
20250219,125400,644235150,24900,24900,24900,24900,0
20250219,125300,644235150,24900,24900,24900,24900,0
20250219,125200,644235150,24900,24850,24900,24850,40
20250219,125100,643240050,24850,24850,24850,24850,12
20250219,125000,642941850,24750,24750,24750,24750,1
20250219,124900,642917100,24750,24750,24750,24750,0
20250219,124800,642917100,24750,24750,24750,24750,17
20250219,124700,642496350,24750,24800,24800,24750,82
20250219,124600,640466350,24850,24850,24850,24850,0
20250219,124500,640466350,24850,24850,24850,24850,11
20250219,124400,640193000,24850,24850,24850,24850,1
20250219,124300,640168150,24850,24850,24850,24850,2
20250219,124200,640118450,24950,24950,24950,24950,0
20250219,124100,640118450,24950,24950,24950,24950,0
20250219,124000,640118450,24950,24950,24950,24950,10
20250219,123900,639868950,24950,24950,24950,24950,1
20250219,123800,639844000,24950,24950,24950,24950,0
20250219,123700,639844000,24950,24950,24950,24950,10
20250219,123600,639594500,24950,24950,24950,24950,0
20250219,123500,639594500,24950,24950,24950,24950,0
20250219,123400,639594500,24950,24950,24950,24950,0
20250219,123300,639594500,24950,24950,24950,24950,20
20250219,123200,639095500,24950,24850,24950,24850,21
20250219,123100,638572550,24850,24850,24850,24850,0
20250219,123000,638572550,24850,24850,24850,24850,10
20250219,122900,638324050,24800,24800,24800,24800,2
20250219,122800,638274450,24800,24800,24800,24800,1
20250219,122700,638249650,24800,24800,24800,24800,185
20250219,122600,633661650,24800,24850,24850,24800,11
20250219,122500,633388750,24850,24850,24850,24850,1
20250219,122400,633363900,24850,24850,24850,24850,30
20250219,122300,632618400,24850,24850,24850,24850,0
20250219,122200,632618400,24850,24850,24850,24850,0
20250219,122100,632618400,24850,24850,24850,24850,4
20250219,122000,632519000,24900,24900,24900,24900,13
20250219,121900,632195300,24900,24900,24900,24900,0
20250219,121800,632195300,24900,24900,24900,24900,1
20250219,121700,632170400,24900,24950,24950,24900,3
20250219,121600,632095650,24950,24900,24950,24900,10
20250219,121500,631846500,24900,24900,24900,24900,3
20250219,121400,631771800,24900,24900,24900,24900,4
20250219,121300,631672200,24900,24950,24950,24900,13
20250219,121200,631347950,24900,24900,24900,24900,11
20250219,121100,631074050,24950,24950,24950,24950,19
20250219,121000,630600000,25050,25050,25050,25050,7
20250219,120900,630424650,25000,25000,25000,25000,2
20250219,120800,630374650,24950,24950,24950,24950,0
20250219,120700,630374650,24950,24950,24950,24950,0
20250219,120600,630374650,24950,25000,25000,24950,20
20250219,120500,629874700,25000,25000,25000,25000,0
20250219,120400,629874700,25000,25000,25000,25000,0
20250219,120300,629874700,25000,25000,25000,25000,3
20250219,120200,629799700,25050,25050,25050,25050,0
20250219,120100,629799700,25050,25050,25050,25050,19
20250219,120000,629323750,25050,25050,25050,25050,0
20250219,115900,629323750,25050,25050,25050,25050,0
20250219,115800,629323750,25050,24900,25050,24900,16
20250219,115700,628924900,24900,24900,24900,24900,957
20250219,115600,605095600,24800,24800,24800,24800,90
20250219,115500,602863600,24800,24800,24800,24800,0
20250219,115400,602863600,24800,24850,24850,24800,9
20250219,115300,602640300,24900,24900,24900,24900,0
20250219,115200,602640300,24900,24900,24900,24900,0
20250219,115100,602640300,24900,24900,24900,24900,53
20250219,115000,601320600,24900,24900,24900,24900,1
20250219,114900,601295700,24950,24950,24950,24950,0
20250219,114800,601295700,24950,24900,24950,24900,42
20250219,114700,600248300,24900,24900,24900,24900,1000
20250219,114600,575348300,24900,24900,24900,24900,0
20250219,114500,575348300,24900,25000,25000,24900,37
20250219,114400,574426800,25100,25100,25100,25100,10
20250219,114300,574175800,25100,25100,25100,25100,0
20250219,114200,574175800,25100,25100,25100,25100,0
20250219,114100,574175800,25100,25100,25100,25100,50
20250219,114000,572920800,25100,25050,25100,25050,88
20250219,113900,570713550,24900,24900,24900,24900,0
20250219,113800,570713550,24900,24900,24900,24900,178
20250219,113700,566281350,24900,24900,24900,24900,0
20250219,113600,566281350,24900,24900,24900,24900,0
20250219,113500,566281350,24900,25050,25050,24900,167
20250219,113400,562113050,25100,25100,25100,25100,56
20250219,113300,560707450,25100,25100,25100,25100,4
20250219,113200,560607050,25100,25100,25100,25100,1
20250219,113100,560581950,25100,25100,25100,25100,20
20250219,113000,560079950,25100,25100,25150,25100,348
20250219,112900,551328300,25100,25100,25100,25100,6
20250219,112800,551177700,25100,25150,25150,25100,8
20250219,112700,550976700,25100,25000,25100,25000,12
20250219,112600,550675700,25000,25100,25150,25000,163
20250219,112500,546585150,25100,25100,25100,25100,0
20250219,112400,546585150,25100,25100,25100,25100,70
20250219,112300,544828150,25100,25100,25100,25100,0
20250219,112200,544828150,25100,25100,25100,25100,20
20250219,112100,544326150,25100,25100,25100,25100,47
20250219,112000,543146450,25100,25100,25100,25100,0
20250219,111900,543146450,25100,25100,25100,25100,12
20250219,111800,542845250,25000,25000,25000,25000,0
20250219,111700,542845250,25000,25000,25000,25000,0
20250219,111600,542845250,25000,25000,25000,25000,0
20250219,111500,542845250,25000,24900,25050,24900,62
20250219,111400,541297150,24950,24900,24950,24900,7
20250219,111300,541122800,24900,24900,24900,24900,0
20250219,111200,541122800,24900,24900,24900,24900,0
20250219,111100,541122800,24900,25050,25050,24900,6
20250219,111000,540973250,25050,25050,25050,25050,0
20250219,110900,540973250,25050,25050,25050,25050,1
20250219,110800,540948200,25050,25000,25050,24850,14
20250219,110700,540598600,25000,24950,25000,24950,12
20250219,110600,540298700,25000,25000,25000,25000,10
20250219,110500,540048700,25000,25000,25000,25000,10
20250219,110400,539798700,25000,25000,25000,25000,12
20250219,110300,539498700,25050,25050,25050,25050,0
20250219,110200,539498700,25050,25050,25050,25050,1
20250219,110100,539473650,25050,25050,25050,25050,51
20250219,110000,538196100,25000,25000,25000,25000,9
20250219,105900,537971100,25000,24950,25000,24950,26
20250219,105800,537321600,25000,25000,25000,25000,0
20250219,105700,537321600,25000,25000,25000,25000,10
20250219,105600,537071600,25000,25000,25000,25000,0
20250219,105500,537071600,25000,25000,25000,25000,0
20250219,105400,537071600,25000,25000,25000,25000,10
20250219,105300,536821600,25000,25000,25000,25000,80
20250219,105200,534821600,25000,25000,25000,25000,100
20250219,105100,532321600,25000,25000,25000,25000,10
20250219,105000,532071600,25100,25100,25100,25100,68
20250219,104900,530364800,25100,25150,25150,25100,6
20250219,104800,530214150,25100,25100,25100,25100,1
20250219,104700,530189050,25150,25150,25150,25100,12
20250219,104600,529887300,25100,25100,25100,25100,3
20250219,104500,529812000,25100,25100,25100,25100,106
20250219,104400,527151400,25100,25100,25100,25100,22
20250219,104300,526599200,25100,25000,25100,25000,44
20250219,104200,525494900,25000,25100,25100,25000,9
20250219,104100,525269800,25100,25000,25100,25000,2
20250219,104000,525219700,25000,25100,25150,25000,28
20250219,103900,524515900,25000,25000,25050,25000,18
20250219,103800,524065850,25000,25000,25000,25000,0
20250219,103700,524065850,25000,25000,25000,25000,21
20250219,103600,523540850,25000,25050,25050,25000,55
20250219,103500,522163350,25050,25200,25250,25050,1066
20250219,103400,495302050,25150,25050,25150,25050,469
20250219,103300,483526800,25050,25150,25150,24850,598
20250219,103200,468498300,25150,25050,25200,25050,482
20250219,103100,456381650,25100,25050,25100,25050,1991
20250219,103000,406458800,24900,24800,25050,24600,1270
20250219,102900,374768800,24800,24800,24800,24800,10
20250219,102800,374520800,24800,24800,24800,24800,0
20250219,102700,374520800,24800,24800,24800,24800,3
20250219,102600,374446400,24850,24850,24850,24850,0
20250219,102500,374446400,24850,24850,24850,24850,10
20250219,102400,374197900,24850,24750,24850,24750,26
20250219,102300,373552850,24750,24750,24750,24750,27
20250219,102200,372884600,24750,24800,24800,24750,12
20250219,102100,372587550,24900,24900,24900,24900,307
20250219,102000,364943250,24950,24900,25000,24900,805
20250219,101900,344880800,24850,24850,24950,24600,185
20250219,101800,340291450,24800,24750,24800,24550,160
20250219,101700,336326550,24750,24650,25000,24600,3227
20250219,101600,256189800,24650,24650,24650,24600,11
20250219,101500,255918700,24650,24600,24650,24600,653
20250219,101400,239824500,24550,24550,24550,24550,44
20250219,101300,238744300,24550,24600,24600,24550,61
20250219,101200,237245250,24550,24550,24550,24550,41
20250219,101100,236238700,24550,24550,24550,24550,42
20250219,101000,235207600,24550,24550,24550,24550,10
20250219,100900,234962100,24500,24500,24500,24500,6
20250219,100800,234815100,24550,24550,24600,24550,116
20250219,100700,231963250,24550,24500,24550,24500,55
20250219,100600,230614100,24500,24350,24500,24350,153
20250219,100500,226887950,24350,24350,24350,24350,0
20250219,100400,226887950,24350,24500,24500,24350,13
20250219,100300,226569900,24300,24300,24300,24300,6
20250219,100200,226424100,24550,24550,24550,24550,0
20250219,100100,226424100,24550,24400,24550,24400,300
20250219,100000,219064200,24300,24300,24300,24300,2
20250219,095900,219015600,24450,24450,24450,24450,2
20250219,095800,218966700,24450,24450,24450,24450,8
20250219,095700,218771100,24550,24500,24600,24450,911
20250219,095600,196371750,24500,24500,24500,24500,200
20250219,095500,191471750,24500,24400,24500,24400,121
20250219,095400,188508850,24300,24300,24350,24300,88
20250219,095300,186367600,24150,24350,24350,24150,155
20250219,095200,182608800,24500,24500,24500,24500,1
20250219,095100,182584300,24500,24500,24500,24300,431
20250219,095000,172039900,24300,24300,24450,24300,505
20250219,094900,159711600,24150,24150,24150,24150,2
20250219,094800,159663300,24150,24150,24150,24150,0
20250219,094700,159663300,24150,24300,24350,24150,164
20250219,094600,155682150,24300,24300,24300,24100,39
20250219,094500,154736850,24050,24050,24050,24050,0
20250219,094400,154736850,24050,24300,24350,24050,162
20250219,094300,150793500,23750,23800,24350,23750,1405
20250219,094200,116757300,23700,23700,23700,23700,0
20250219,094100,116757300,23700,23850,23850,23700,556
20250219,094000,103523250,23850,23850,23850,23850,969
20250219,093900,80412600,23850,23850,23850,23850,0
20250219,093800,80412600,23850,23850,23850,23850,1
20250219,093700,80388750,23950,23950,23950,23950,0
20250219,093600,80388750,23950,23950,23950,23950,10
20250219,093500,80149250,23950,23950,23950,23950,0
20250219,093400,80149250,23950,23950,23950,23950,0
20250219,093300,80149250,23950,23950,23950,23950,0
20250219,093200,80149250,23950,23950,23950,23950,11
20250219,093100,79885800,23950,23950,23950,23950,18
20250219,093000,79454700,23850,23850,23850,23850,2
20250219,092900,79407000,23850,24000,24000,23850,11
20250219,092800,79143150,24000,24000,24000,24000,0
20250219,092700,79143150,24000,24000,24000,24000,81
20250219,092600,77199150,23950,23900,23950,23900,34
20250219,092500,76385350,23950,23950,23950,23900,51
20250219,092400,75164050,23800,23800,23800,23800,585
20250219,092300,61241050,23800,23850,23900,23600,610
20250219,092200,46739150,24000,24000,24000,24000,20
20250219,092100,46259150,24050,24000,24050,24000,56
20250219,092000,44913350,23950,23950,23950,23950,21
20250219,091900,44410400,23950,23900,23950,23900,10
20250219,091800,44171150,24000,24000,24000,24000,41
20250219,091700,43187150,23950,23800,23950,23800,61
20250219,091600,41730400,23800,23700,23800,23700,730
20250219,091500,24357000,23800,23800,23800,23800,300
20250219,091400,17217000,23800,23800,23800,23800,0
20250219,091300,17217000,23800,23800,23800,23800,0
20250219,091200,17217000,23800,23800,23800,23800,300
20250219,091100,10077000,23800,23800,23800,23800,29
20250219,091000,9386800,23900,23900,23900,23900,0
20250219,090900,9386800,23900,23900,23900,23900,0
20250219,090800,9386800,23900,23900,23900,23900,0
20250219,090700,9386800,23900,23900,23900,23900,0
20250219,090600,9386800,23900,23900,23900,23900,5
20250219,090500,9267300,23700,23700,23700,23700,2
20250219,090400,9219900,23700,23600,23700,23600,83
20250219,090300,7253800,23550,23550,23550,23550,0
20250219,090200,7253800,23550,23500,23550,23500,287
20250219,090100,495500,23550,23550,23550,23550,2
20250219,090000,448400,23600,23600,23600,23600,19