KissMeData/195940/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204200,7048726050,35850,35850,35850,35850,2376
20250219,204100,7048726050,35850,35850,35850,35850,0
20250219,204000,7048726050,35850,35850,35850,35850,0
20250219,203900,7048726050,35850,35850,35850,35850,0
20250219,203800,7048726050,35850,35850,35850,35850,0
20250219,203700,7048726050,35850,35850,35850,35850,0
20250219,203600,7048726050,35850,35850,35850,35850,0
20250219,203500,7048726050,35850,35850,35850,35850,0
20250219,203400,7048726050,35850,35850,35850,35850,0
20250219,203300,7048726050,35850,35850,35850,35850,0
20250219,203200,7048726050,35850,35850,35850,35850,0
20250219,203100,7048726050,35850,35850,35850,35850,0
20250219,203000,7048726050,35850,35850,35850,35850,0
20250219,202900,7048726050,35850,35850,35850,35850,0
20250219,202800,7048726050,35850,35850,35850,35850,0
20250219,202700,7048726050,35850,35850,35850,35850,0
20250219,202600,7048726050,35850,35850,35850,35850,0
20250219,202500,7048726050,35850,35850,35850,35850,0
20250219,202400,7048726050,35850,35850,35850,35850,0
20250219,202300,7048726050,35850,35850,35850,35850,0
20250219,202200,7048726050,35850,35850,35850,35850,0
20250219,202100,7048726050,35850,35850,35850,35850,0
20250219,202000,7048726050,35850,35850,35850,35850,0
20250219,201900,7048726050,35850,35850,35850,35850,0
20250219,201800,7048726050,35850,35850,35850,35850,0
20250219,201700,7048726050,35850,35850,35850,35850,0
20250219,201600,7048726050,35850,35850,35850,35850,0
20250219,201500,7048726050,35850,35850,35850,35850,0
20250219,201400,7048726050,35850,35850,35850,35850,0
20250219,201300,7048726050,35850,35850,35850,35850,0
20250219,201200,7048726050,35850,35850,35850,35850,2376
20250219,201100,7048726050,35850,35850,35850,35850,0
20250219,201000,7048726050,35850,35850,35850,35850,0
20250219,200900,7048726050,35850,35850,35850,35850,0
20250219,200800,7048726050,35850,35850,35850,35850,0
20250219,200700,7048726050,35850,35850,35850,35850,0
20250219,200600,7048726050,35850,35850,35850,35850,0
20250219,200500,7048726050,35850,35850,35850,35850,0
20250219,200400,7048726050,35850,35850,35850,35850,0
20250219,200300,7048726050,35850,35850,35850,35850,0
20250219,200200,7048726050,35850,35850,35850,35850,0
20250219,200100,7048726050,35850,35850,35850,35850,0
20250219,200000,7048726050,35850,35850,35850,35850,0
20250219,195900,7048726050,35850,35850,35850,35850,0
20250219,195800,7048726050,35850,35850,35850,35850,0
20250219,195700,7048726050,35850,35850,35850,35850,0
20250219,195600,7048726050,35850,35850,35850,35850,0
20250219,195500,7048726050,35850,35850,35850,35850,0
20250219,195400,7048726050,35850,35850,35850,35850,0
20250219,195300,7048726050,35850,35850,35850,35850,0
20250219,195200,7048726050,35850,35850,35850,35850,0
20250219,195100,7048726050,35850,35850,35850,35850,0
20250219,195000,7048726050,35850,35850,35850,35850,0
20250219,194900,7048726050,35850,35850,35850,35850,0
20250219,194800,7048726050,35850,35850,35850,35850,0
20250219,194700,7048726050,35850,35850,35850,35850,0
20250219,194600,7048726050,35850,35850,35850,35850,0
20250219,194500,7048726050,35850,35850,35850,35850,0
20250219,194400,7048726050,35850,35850,35850,35850,0
20250219,194300,7048726050,35850,35850,35850,35850,0
20250219,194200,7048726050,35850,35850,35850,35850,2376
20250219,194100,7048726050,35850,35850,35850,35850,0
20250219,194000,7048726050,35850,35850,35850,35850,0
20250219,193900,7048726050,35850,35850,35850,35850,0
20250219,193800,7048726050,35850,35850,35850,35850,0
20250219,193700,7048726050,35850,35850,35850,35850,0
20250219,193600,7048726050,35850,35850,35850,35850,0
20250219,193500,7048726050,35850,35850,35850,35850,0
20250219,193400,7048726050,35850,35850,35850,35850,0
20250219,193300,7048726050,35850,35850,35850,35850,0
20250219,193200,7048726050,35850,35850,35850,35850,0
20250219,193100,7048726050,35850,35850,35850,35850,0
20250219,193000,7048726050,35850,35850,35850,35850,0
20250219,192900,7048726050,35850,35850,35850,35850,0
20250219,192800,7048726050,35850,35850,35850,35850,0
20250219,192700,7048726050,35850,35850,35850,35850,0
20250219,192600,7048726050,35850,35850,35850,35850,0
20250219,192500,7048726050,35850,35850,35850,35850,0
20250219,192400,7048726050,35850,35850,35850,35850,0
20250219,192300,7048726050,35850,35850,35850,35850,0
20250219,192200,7048726050,35850,35850,35850,35850,0
20250219,192100,7048726050,35850,35850,35850,35850,0
20250219,192000,7048726050,35850,35850,35850,35850,0
20250219,191900,7048726050,35850,35850,35850,35850,0
20250219,191800,7048726050,35850,35850,35850,35850,0
20250219,191700,7048726050,35850,35850,35850,35850,0
20250219,191600,7048726050,35850,35850,35850,35850,0
20250219,191500,7048726050,35850,35850,35850,35850,0
20250219,191400,7048726050,35850,35850,35850,35850,0
20250219,191300,7048726050,35850,35850,35850,35850,0
20250219,191200,7048726050,35850,35850,35850,35850,2376
20250219,191100,7048726050,35850,35850,35850,35850,0
20250219,191000,7048726050,35850,35850,35850,35850,0
20250219,190900,7048726050,35850,35850,35850,35850,0
20250219,190800,7048726050,35850,35850,35850,35850,0
20250219,190700,7048726050,35850,35850,35850,35850,0
20250219,190600,7048726050,35850,35850,35850,35850,0
20250219,190500,7048726050,35850,35850,35850,35850,0
20250219,190400,7048726050,35850,35850,35850,35850,0
20250219,190300,7048726050,35850,35850,35850,35850,0
20250219,190200,7048726050,35850,35850,35850,35850,0
20250219,190100,7048726050,35850,35850,35850,35850,0
20250219,190000,7048726050,35850,35850,35850,35850,0
20250219,185900,7048726050,35850,35850,35850,35850,0
20250219,185800,7048726050,35850,35850,35850,35850,0
20250219,185700,7048726050,35850,35850,35850,35850,0
20250219,185600,7048726050,35850,35850,35850,35850,0
20250219,185500,7048726050,35850,35850,35850,35850,0
20250219,185400,7048726050,35850,35850,35850,35850,0
20250219,185300,7048726050,35850,35850,35850,35850,0
20250219,185200,7048726050,35850,35850,35850,35850,0
20250219,185100,7048726050,35850,35850,35850,35850,0
20250219,185000,7048726050,35850,35850,35850,35850,0
20250219,184900,7048726050,35850,35850,35850,35850,0
20250219,184800,7048726050,35850,35850,35850,35850,0
20250219,184700,7048726050,35850,35850,35850,35850,0
20250219,184600,7048726050,35850,35850,35850,35850,0
20250219,184500,7048726050,35850,35850,35850,35850,0
20250219,184400,7048726050,35850,35850,35850,35850,0
20250219,184300,7048726050,35850,35850,35850,35850,0
20250219,184200,7048726050,35850,35850,35850,35850,2376
20250219,184100,7048726050,35850,35850,35850,35850,0
20250219,184000,7048726050,35850,35850,35850,35850,0
20250219,183900,7048726050,35850,35850,35850,35850,0
20250219,183800,7048726050,35850,35850,35850,35850,0
20250219,183700,7048726050,35850,35850,35850,35850,0
20250219,183600,7048726050,35850,35850,35850,35850,0
20250219,183500,7048726050,35850,35850,35850,35850,0
20250219,183400,7048726050,35850,35850,35850,35850,0
20250219,183300,7048726050,35850,35850,35850,35850,0
20250219,183200,7048726050,35850,35850,35850,35850,0
20250219,183100,7048726050,35850,35850,35850,35850,0
20250219,183000,7048726050,35850,35850,35850,35850,0
20250219,182900,7048726050,35850,35850,35850,35850,0
20250219,182800,7048726050,35850,35850,35850,35850,0
20250219,182700,7048726050,35850,35850,35850,35850,0
20250219,182600,7048726050,35850,35850,35850,35850,0
20250219,182500,7048726050,35850,35850,35850,35850,0
20250219,182400,7048726050,35850,35850,35850,35850,0
20250219,182300,7048726050,35850,35850,35850,35850,0
20250219,182200,7048726050,35850,35850,35850,35850,0
20250219,182100,7048726050,35850,35850,35850,35850,0
20250219,182000,7048726050,35850,35850,35850,35850,0
20250219,181900,7048726050,35850,35850,35850,35850,0
20250219,181800,7048726050,35850,35850,35850,35850,0
20250219,181700,7048726050,35850,35850,35850,35850,0
20250219,181600,7048726050,35850,35850,35850,35850,0
20250219,181500,7048726050,35850,35850,35850,35850,0
20250219,181400,7048726050,35850,35850,35850,35850,0
20250219,181300,7048726050,35850,35850,35850,35850,0
20250219,181200,7048726050,35850,35850,35850,35850,2376
20250219,181100,7048726050,35850,35850,35850,35850,0
20250219,181000,7048726050,35850,35850,35850,35850,0
20250219,180900,7048726050,35850,35850,35850,35850,0
20250219,180800,7048726050,35850,35850,35850,35850,0
20250219,180700,7048726050,35850,35850,35850,35850,0
20250219,180600,7048726050,35850,35850,35850,35850,0
20250219,180500,7048726050,35850,35850,35850,35850,0
20250219,180400,7048726050,35850,35850,35850,35850,0
20250219,180300,7048726050,35850,35850,35850,35850,0
20250219,180200,7048726050,35850,35850,35850,35850,0
20250219,180100,7048726050,35850,35850,35850,35850,0
20250219,180000,7048726050,35850,35850,35850,35850,0
20250219,175900,7048726050,35850,35850,35850,35850,0
20250219,175800,7048726050,35850,35850,35850,35850,0
20250219,175700,7048726050,35850,35850,35850,35850,0
20250219,175600,7048726050,35850,35850,35850,35850,0
20250219,175500,7048726050,35850,35850,35850,35850,0
20250219,175400,7048726050,35850,35850,35850,35850,0
20250219,175300,7048726050,35850,35850,35850,35850,0
20250219,175200,7048726050,35850,35850,35850,35850,0
20250219,175100,7048726050,35850,35850,35850,35850,0
20250219,175000,7048726050,35850,35850,35850,35850,0
20250219,174900,7048726050,35850,35850,35850,35850,0
20250219,174800,7048726050,35850,35850,35850,35850,0
20250219,174700,7048726050,35850,35850,35850,35850,0
20250219,174600,7048726050,35850,35850,35850,35850,0
20250219,174500,7048726050,35850,35850,35850,35850,0
20250219,174400,7048726050,35850,35850,35850,35850,0
20250219,174300,7048726050,35850,35850,35850,35850,0
20250219,174200,7048726050,35850,35850,35850,35850,2376
20250219,174100,7048726050,35850,35850,35850,35850,0
20250219,174000,7048726050,35850,35850,35850,35850,0
20250219,173900,7048726050,35850,35850,35850,35850,0
20250219,173800,7048726050,35850,35850,35850,35850,0
20250219,173700,7048726050,35850,35850,35850,35850,0
20250219,173600,7048726050,35850,35850,35850,35850,0
20250219,173500,7048726050,35850,35850,35850,35850,0
20250219,173400,7048726050,35850,35850,35850,35850,0
20250219,173300,7048726050,35850,35850,35850,35850,0
20250219,173200,7048726050,35850,35850,35850,35850,0
20250219,173100,7048726050,35850,35850,35850,35850,0
20250219,173000,7048726050,35850,35850,35850,35850,0
20250219,172900,7048726050,35850,35850,35850,35850,0
20250219,172800,7048726050,35850,35850,35850,35850,0
20250219,172700,7048726050,35850,35850,35850,35850,0
20250219,172600,7048726050,35850,35850,35850,35850,0
20250219,172500,7048726050,35850,35850,35850,35850,0
20250219,172400,7048726050,35850,35850,35850,35850,0
20250219,172300,7048726050,35850,35850,35850,35850,0
20250219,172200,7048726050,35850,35850,35850,35850,0
20250219,172100,7048726050,35850,35850,35850,35850,0
20250219,172000,7048726050,35850,35850,35850,35850,0
20250219,171900,7048726050,35850,35850,35850,35850,0
20250219,171800,7048726050,35850,35850,35850,35850,0
20250219,171700,7048726050,35850,35850,35850,35850,0
20250219,171600,7048726050,35850,35850,35850,35850,0
20250219,171500,7048726050,35850,35850,35850,35850,0
20250219,171400,7048726050,35850,35850,35850,35850,0
20250219,171300,7048726050,35850,35850,35850,35850,0
20250219,171200,7048726050,35850,35850,35850,35850,2376
20250219,171100,7048726050,35850,35850,35850,35850,0
20250219,171000,7048726050,35850,35850,35850,35850,0
20250219,170900,7048726050,35850,35850,35850,35850,0
20250219,170800,7048726050,35850,35850,35850,35850,0
20250219,170700,7048726050,35850,35850,35850,35850,0
20250219,170600,7048726050,35850,35850,35850,35850,0
20250219,170500,7048726050,35850,35850,35850,35850,0
20250219,170400,7048726050,35850,35850,35850,35850,0
20250219,170300,7048726050,35850,35850,35850,35850,0
20250219,170200,7048726050,35850,35850,35850,35850,0
20250219,170100,7048726050,35850,35850,35850,35850,0
20250219,170000,7048726050,35850,35850,35850,35850,0
20250219,165900,7048726050,35850,35850,35850,35850,0
20250219,165800,7048726050,35850,35850,35850,35850,0
20250219,165700,7048726050,35850,35850,35850,35850,0
20250219,165600,7048726050,35850,35850,35850,35850,0
20250219,165500,7048726050,35850,35850,35850,35850,0
20250219,165400,7048726050,35850,35850,35850,35850,0
20250219,165300,7048726050,35850,35850,35850,35850,0
20250219,165200,7048726050,35850,35850,35850,35850,0
20250219,165100,7048726050,35850,35850,35850,35850,0
20250219,165000,7048726050,35850,35850,35850,35850,0
20250219,164900,7048726050,35850,35850,35850,35850,0
20250219,164800,7048726050,35850,35850,35850,35850,0
20250219,164700,7048726050,35850,35850,35850,35850,0
20250219,164600,7048726050,35850,35850,35850,35850,0
20250219,164500,7048726050,35850,35850,35850,35850,0
20250219,164400,7048726050,35850,35850,35850,35850,0
20250219,164300,7048726050,35850,35850,35850,35850,0
20250219,164200,7048726050,35850,35850,35850,35850,2376
20250219,164100,7048726050,35850,35850,35850,35850,0
20250219,164000,7048726050,35850,35850,35850,35850,0
20250219,163900,7048726050,35850,35850,35850,35850,0
20250219,163800,7048726050,35850,35850,35850,35850,0
20250219,163700,7048726050,35850,35850,35850,35850,0
20250219,163600,7048726050,35850,35850,35850,35850,0
20250219,163500,7048726050,35850,35850,35850,35850,0
20250219,163400,7048726050,35850,35850,35850,35850,0
20250219,163300,7048726050,35850,35850,35850,35850,0
20250219,163200,7048726050,35850,35850,35850,35850,0
20250219,163100,7048726050,35850,35850,35850,35850,0
20250219,163000,7048726050,35850,35850,35850,35850,0
20250219,162900,7048726050,35850,35850,35850,35850,0
20250219,162800,7048726050,35850,35850,35850,35850,0
20250219,162700,7048726050,35850,35850,35850,35850,0
20250219,162600,7048726050,35850,35850,35850,35850,0
20250219,162500,7048726050,35850,35850,35850,35850,0
20250219,162400,7048726050,35850,35850,35850,35850,0
20250219,162300,7048726050,35850,35850,35850,35850,0
20250219,162200,7048726050,35850,35850,35850,35850,0
20250219,162100,7048726050,35850,35850,35850,35850,0
20250219,162000,7048726050,35850,35850,35850,35850,0
20250219,161900,7048726050,35850,35850,35850,35850,0
20250219,161800,7048726050,35850,35850,35850,35850,0
20250219,161700,7048726050,35850,35850,35850,35850,0
20250219,161600,7048726050,35850,35850,35850,35850,0
20250219,161500,7048726050,35850,35850,35850,35850,0
20250219,161400,7048726050,35850,35850,35850,35850,0
20250219,161300,7048726050,35850,35850,35850,35850,0
20250219,161200,7048726050,35850,35850,35850,35850,2376
20250219,161100,7048726050,35850,35850,35850,35850,0
20250219,161000,7048726050,35850,35850,35850,35850,0
20250219,160900,7048726050,35850,35850,35850,35850,0
20250219,160800,7048726050,35850,35850,35850,35850,0
20250219,160700,7048726050,35850,35850,35850,35850,0
20250219,160600,7048726050,35850,35850,35850,35850,0
20250219,160500,7048726050,35850,35850,35850,35850,0
20250219,160400,7048726050,35850,35850,35850,35850,0
20250219,160300,7048726050,35850,35850,35850,35850,0
20250219,160200,7048726050,35850,35850,35850,35850,0
20250219,160100,7048726050,35850,35850,35850,35850,0
20250219,160000,7048726050,35850,35850,35850,35850,0
20250219,155900,7048726050,35850,35850,35850,35850,0
20250219,155800,7048726050,35850,35850,35850,35850,0
20250219,155700,7048726050,35850,35850,35850,35850,0
20250219,155600,7048726050,35850,35850,35850,35850,0
20250219,155500,7048726050,35850,35850,35850,35850,0
20250219,155400,7048726050,35850,35850,35850,35850,0
20250219,155300,7048726050,35850,35850,35850,35850,0
20250219,155200,7048726050,35850,35850,35850,35850,0
20250219,155100,7048726050,35850,35850,35850,35850,0
20250219,155000,7048726050,35850,35850,35850,35850,0
20250219,154900,7048726050,35850,35850,35850,35850,0
20250219,154800,7048726050,35850,35850,35850,35850,0
20250219,154700,7048726050,35850,35850,35850,35850,0
20250219,154600,7048726050,35850,35850,35850,35850,0
20250219,154500,7048726050,35850,35850,35850,35850,0
20250219,154400,7048726050,35850,35850,35850,35850,0
20250219,154300,7048726050,35850,35850,35850,35850,0
20250219,154200,7048726050,35850,35850,35850,35850,2376
20250219,154100,7048726050,35850,35850,35850,35850,0
20250219,154000,7048726050,35850,35850,35850,35850,0
20250219,153900,7048726050,35850,35850,35850,35850,0
20250219,153800,7048726050,35850,35850,35850,35850,0
20250219,153700,7048726050,35850,35850,35850,35850,0
20250219,153600,7048726050,35850,35850,35850,35850,0
20250219,153500,7048726050,35850,35850,35850,35850,0
20250219,153400,7048726050,35850,35850,35850,35850,0
20250219,153300,7048726050,35850,35850,35850,35850,0
20250219,153200,7048726050,35850,35850,35850,35850,0
20250219,153100,7048726050,35850,35850,35850,35850,0
20250219,153000,7048726050,35850,35850,35850,35850,2376
20250219,152900,6963546450,35850,35850,35850,35850,0
20250219,152800,6963546450,35850,35850,35850,35850,0
20250219,152700,6963546450,35850,35850,35850,35850,0
20250219,152600,6963546450,35850,35850,35850,35850,0
20250219,152500,6963546450,35850,35850,35850,35850,0
20250219,152400,6963546450,35850,35850,35850,35850,0
20250219,152300,6963546450,35850,35850,35850,35850,0
20250219,152200,6963546450,35850,35850,35850,35850,0
20250219,152100,6963546450,35850,35850,35850,35850,0
20250219,152000,6963546450,35850,35850,35850,35850,0
20250219,151900,6963546450,35850,35850,35850,35800,622
20250219,151800,6941269400,35850,35800,35850,35800,207
20250219,151700,6933853550,35800,35800,35850,35800,313
20250219,151600,6922647750,35800,35800,35850,35800,201
20250219,151500,6915451050,35850,35850,35850,35800,216
20250219,151400,6907711200,35800,35850,35850,35800,197
20250219,151300,6900653300,35800,35850,35850,35800,1397
20250219,151200,6850574200,35800,35850,35850,35750,1852
20250219,151100,6784193250,35800,35800,35850,35750,1326
20250219,151000,6736724400,35750,35750,35800,35750,732
20250219,150900,6710555300,35750,35800,35800,35750,178
20250219,150800,6704191600,35750,35800,35800,35750,98
20250219,150700,6700687800,35750,35750,35800,35750,259
20250219,150600,6691428000,35750,35750,35800,35750,468
20250219,150500,6674677850,35750,35750,35800,35750,128
20250219,150400,6670100300,35750,35750,35800,35750,250
20250219,150300,6661162450,35800,35750,35800,35750,355
20250219,150200,6648459450,35750,35850,35850,35750,463
20250219,150100,6631888800,35850,35800,35850,35700,1675
20250219,150000,6571961050,35800,35750,35800,35750,128
20250219,145900,6567384400,35750,35800,35800,35750,248
20250219,145800,6558508850,35750,35850,35850,35750,419
20250219,145700,6543518450,35800,35750,35800,35750,286
20250219,145600,6533284650,35750,35750,35800,35750,200
20250219,145500,6526134050,35800,35800,35800,35750,262
20250219,145400,6516765150,35750,35750,35800,35750,144
20250219,145300,6511615950,35750,35800,35800,35750,104
20250219,145200,6507897250,35800,35800,35850,35750,233
20250219,145100,6499563450,35750,35800,35850,35750,226
20250219,145000,6491480250,35850,35850,35850,35800,116
20250219,144900,6487326150,35800,35850,35850,35800,280
20250219,144800,6477301500,35850,35850,35850,35800,173
20250219,144700,6471106200,35850,35800,35850,35800,170
20250219,144600,6465019900,35850,35800,35850,35800,173
20250219,144500,6458825550,35850,35750,35850,35750,201
20250219,144400,6451631850,35800,35800,35800,35750,557
20250219,144300,6431694000,35800,35700,35800,35700,606
20250219,144200,6410057500,35700,35800,35800,35700,325
20250219,144100,6398444000,35800,35800,35800,35700,412
20250219,144000,6383730500,35750,35800,35800,35700,234
20250219,143900,6375368950,35700,35750,35800,35700,83
20250219,143800,6372402900,35750,35700,35800,35700,35
20250219,143700,6371151200,35700,35750,35800,35700,186
20250219,143600,6364506650,35700,35700,35800,35700,114
20250219,143500,6360436650,35750,35800,35800,35700,75
20250219,143400,6357757300,35800,35800,35800,35700,169
20250219,143300,6351720500,35800,35700,35800,35700,81
20250219,143200,6348826700,35700,35750,35800,35700,979
20250219,143100,6313827600,35750,35800,35800,35700,159
20250219,143000,6308143250,35750,35800,35800,35750,132
20250219,142900,6303422700,35750,35800,35800,35750,64
20250219,142800,6301134400,35800,35750,35800,35750,167
20250219,142700,6295163400,35750,35750,35800,35700,94
20250219,142600,6291805350,35750,35750,35800,35700,80
20250219,142500,6288947150,35700,35800,35800,35700,193
20250219,142400,6282051050,35800,35700,35800,35700,76
20250219,142300,6279335700,35700,35800,35800,35700,27
20250219,142200,6278370050,35750,35800,35800,35750,339
20250219,142100,6266249300,35800,35700,35800,35700,111
20250219,142000,6262286400,35800,35800,35800,35750,514
20250219,141900,6243900300,35800,35800,35800,35700,218
20250219,141800,6236111700,35700,35750,35800,35700,161
20250219,141700,6230363650,35750,35700,35800,35700,54
20250219,141600,6228433100,35700,35750,35800,35700,224
20250219,141500,6220427400,35750,35750,35800,35750,101
20250219,141400,6216814750,35750,35750,35800,35750,154
20250219,141300,6211309150,35800,35750,35800,35750,74
20250219,141200,6208662650,35850,35750,35850,35750,1630
20250219,141100,6150311100,35800,35800,35800,35750,169
20250219,141000,6144261150,35800,35750,35800,35700,974
20250219,140900,6109475950,35750,35750,35800,35750,164
20250219,140800,6103611150,35750,35800,35800,35700,181
20250219,140700,6097144650,35700,35700,35800,35700,248
20250219,140600,6088281800,35700,35750,35750,35700,165
20250219,140500,6082386850,35800,35800,35800,35750,9
20250219,140400,6082064700,35800,35750,35800,35700,203
20250219,140300,6074807700,35800,35700,35800,35700,119
20250219,140200,6070559050,35800,35800,35800,35700,61
20250219,140100,6068377500,35750,35750,35800,35700,166
20250219,140000,6062445150,35700,35700,35800,35700,87
20250219,135900,6059337400,35700,35700,35750,35700,59
20250219,135800,6057228250,35700,35800,35800,35700,348
20250219,135700,6044797450,35750,35750,35800,35700,116
20250219,135600,6040651750,35750,35700,35800,35700,53
20250219,135500,6038754650,35700,35700,35750,35700,174
20250219,135400,6032542150,35800,35700,35800,35700,1310
20250219,135300,5985713000,35750,35750,35750,35700,170
20250219,135200,5979641350,35700,35700,35750,35700,258
20250219,135100,5970430550,35700,35700,35750,35700,286
20250219,135000,5960219500,35750,35700,35750,35700,481
20250219,134900,5943047100,35750,35700,35750,35700,212
20250219,134800,5935476900,35700,35700,35700,35700,62
20250219,134700,5933263500,35700,35750,35750,35700,42
20250219,134600,5931762850,35700,35700,35800,35700,255
20250219,134500,5922650900,35800,35750,35800,35700,394
20250219,134400,5908567000,35750,35800,35800,35750,106
20250219,134300,5904777350,35750,35750,35800,35700,689
20250219,134200,5880146950,35800,35700,35800,35700,527
20250219,134100,5861311200,35700,35700,35750,35700,95
20250219,134000,5857918050,35700,35700,35750,35700,159
20250219,133900,5852241450,35750,35700,35800,35700,130
20250219,133800,5847596400,35800,35800,35800,35750,1042
20250219,133700,5810343900,35750,35700,35800,35700,699
20250219,133600,5785357950,35750,35750,35800,35700,1229
20250219,133500,5741425950,35750,35750,35800,35700,438
20250219,133400,5725767250,35750,35700,35750,35700,488
20250219,133300,5708329750,35700,35700,35750,35700,180
20250219,133200,5701903200,35750,35700,35750,35700,40
20250219,133100,5700473350,35750,35650,35750,35650,192
20250219,133000,5693615500,35700,35700,35800,35700,977
20250219,132900,5658712500,35750,35800,35800,35750,64
20250219,132800,5656424100,35750,35750,35800,35700,815
20250219,132700,5627306750,35750,35750,35800,35750,167
20250219,132600,5621336400,35750,35800,35800,35750,134
20250219,132500,5616545500,35800,35800,35800,35750,747
20250219,132400,5589812450,35750,35800,35800,35750,181
20250219,132300,5583340900,35750,35750,35800,35750,143
20250219,132200,5578227850,35750,35750,35800,35750,76
20250219,132100,5575510700,35750,35750,35800,35700,178
20250219,132000,5569148700,35750,35800,35800,35700,883
20250219,131900,5537591600,35800,35800,35850,35750,915
20250219,131800,5504836600,35800,35800,35850,35800,204
20250219,131700,5497533100,35800,35850,35850,35800,181
20250219,131600,5491044450,35800,35800,35850,35800,144
20250219,131500,5485889100,35800,35800,35850,35800,183
20250219,131400,5479336850,35850,35800,35850,35800,21
20250219,131300,5478584650,35800,35800,35850,35800,78
20250219,131200,5475791200,35850,35750,35850,35750,258
20250219,131100,5466556800,35800,35700,35800,35700,16
20250219,131000,5465985400,35750,35700,35850,35700,196
20250219,130900,5458984450,35750,35750,35800,35750,234
20250219,130800,5450618550,35750,35750,35850,35750,3881
20250219,130700,5311550100,35750,35750,35800,35750,233
20250219,130600,5303217750,35700,35750,35800,35700,239
20250219,130500,5294675750,35750,35700,35750,35700,127
20250219,130400,5290136800,35700,35700,35750,35650,87
20250219,130300,5287033150,35650,35700,35750,35650,626
20250219,130200,5264696850,35750,35750,35750,35650,61
20250219,130100,5262518150,35650,35700,35700,35650,239
20250219,130000,5253996850,35700,35650,35750,35650,229
20250219,125900,5245832550,35750,35700,35750,35650,39
20250219,125800,5244439350,35650,35700,35750,35650,108
20250219,125700,5240586200,35700,35700,35750,35700,259
20250219,125600,5231335300,35750,35750,35750,35700,79
20250219,125500,5228514500,35750,35700,35750,35700,96
20250219,125400,5225085950,35700,35700,35750,35700,557
20250219,125300,5205176000,35700,35700,35800,35700,66
20250219,125200,5202814900,35800,35750,35800,35700,81
20250219,125100,5199922350,35750,35700,35800,35700,197
20250219,125000,5192887050,35700,35700,35800,35700,71
20250219,124900,5190351600,35700,35700,35800,35700,98
20250219,124800,5186851350,35700,35700,35750,35700,174
20250219,124700,5180639100,35750,35700,35750,35700,37
20250219,124600,5179317100,35750,35750,35800,35750,610
20250219,124500,5157509500,35750,35750,35800,35750,241
20250219,124400,5148893550,35800,35800,35800,35750,98
20250219,124300,5145385950,35800,35750,35800,35750,138
20250219,124200,5140452150,35750,35750,35800,35750,176
20250219,124100,5134159150,35800,35800,35800,35750,29
20250219,124000,5133121650,35800,35750,35800,35750,143
20250219,123900,5128008500,35800,35750,35800,35750,220
20250219,123800,5120140750,35800,35750,35800,35750,27
20250219,123700,5119174650,35700,35800,35800,35700,573
20250219,123600,5098717600,35800,35700,35800,35700,345
20250219,123500,5086398400,35750,35700,35800,35700,907
20250219,123400,5053963200,35700,35750,35800,35700,72
20250219,123300,5051392000,35800,35750,35800,35700,242
20250219,123200,5042750150,35750,35800,35800,35700,23
20250219,123100,5041928500,35750,35750,35800,35700,199
20250219,123000,5034813400,35700,35750,35800,35700,359
20250219,122900,5021984050,35800,35750,35800,35750,32
20250219,122800,5020839200,35750,35800,35800,35750,73
20250219,122700,5018229200,35800,35750,35800,35750,188
20250219,122600,5011506500,35750,35800,35800,35750,88
20250219,122500,5008359600,35750,35800,35800,35700,88
20250219,122400,5005215300,35800,35750,35800,35700,168
20250219,122300,4999214100,35750,35800,35800,35750,29
20250219,122200,4998175950,35700,35750,35800,35700,71
20250219,122100,4995639550,35750,35700,35800,35700,186
20250219,122000,4988994050,35800,35750,35800,35700,391
20250219,121900,4975027350,35800,35750,35800,35700,82
20250219,121800,4972095400,35750,35750,35800,35700,178
20250219,121700,4965731100,35750,35800,35800,35750,16
20250219,121600,4965158950,35800,35700,35800,35700,86
20250219,121500,4962084900,35700,35750,35800,35700,266
20250219,121400,4952587850,35750,35800,35800,35750,34
20250219,121300,4951371450,35700,35800,35850,35700,181
20250219,121200,4944906550,35800,35750,35850,35700,268
20250219,121100,4935321450,35800,35850,35850,35800,69
20250219,121000,4932848300,35700,35850,35850,35700,82
20250219,120900,4929918150,35800,35750,35800,35700,307
20250219,120800,4918943450,35800,35800,35800,35700,10
20250219,120700,4918585550,35750,35800,35850,35700,85
20250219,120600,4915547500,35750,35750,35850,35700,1634
20250219,120500,4857132450,35850,35800,35850,35800,28
20250219,120400,4856129400,35850,35800,35850,35750,77
20250219,120300,4853373150,35800,35800,35850,35800,269
20250219,120200,4843740650,35850,35850,35850,35800,33
20250219,120100,4842558250,35850,35800,35850,35750,115
20250219,120000,4838440900,35800,35800,35850,35800,297
20250219,115900,4827808000,35800,35850,35850,35800,33
20250219,115800,4826625700,35800,35800,35850,35800,173
20250219,115700,4820432050,35800,35800,35850,35800,257
20250219,115600,4811229700,35800,35850,35850,35800,809
20250219,115500,4782252050,35800,35800,35850,35800,91
20250219,115400,4778994000,35850,35800,35850,35800,190
20250219,115300,4772190800,35800,35800,35850,35800,21
20250219,115200,4771438650,35850,35800,35850,35750,71
20250219,115100,4768896700,35800,35800,35850,35750,570
20250219,115000,4748491250,35800,35850,35850,35800,200
20250219,114900,4741329600,35850,35800,35850,35800,72
20250219,114800,4738751850,35850,35750,35850,35750,101
20250219,114700,4735136400,35800,35800,35850,35750,177
20250219,114600,4728802500,35750,35850,35850,35750,332
20250219,114500,4716930300,35750,35750,35750,35750,75
20250219,114400,4714249050,35850,35850,35850,35800,122
20250219,114300,4709880350,35850,35850,35850,35750,155
20250219,114200,4704331750,35850,35750,35850,35750,215
20250219,114100,4696630700,35750,35850,35850,35750,117
20250219,114000,4692441250,35850,35850,35850,35800,1150
20250219,113900,4651217350,35850,35750,35850,35750,132
20250219,113800,4646494950,35800,35850,35850,35800,57
20250219,113700,4644454200,35850,35800,35850,35800,127
20250219,113600,4639906750,35800,35800,35850,35800,105
20250219,113500,4636147400,35850,35800,35850,35800,303
20250219,113400,4625296100,35800,35800,35850,35800,163
20250219,113300,4619458000,35850,35750,35850,35750,291
20250219,113200,4609042050,35750,35800,35800,35750,849
20250219,113100,4578666000,35800,35800,35800,35750,1605
20250219,113000,4521210450,35750,35700,35800,35700,167
20250219,112900,4515247450,35700,35800,35800,35700,150
20250219,112800,4509889050,35750,35700,35800,35700,1116
20250219,112700,4469995600,35700,35700,35750,35700,301
20250219,112600,4459249750,35700,35700,35750,35700,320
20250219,112500,4447824850,35700,35750,35750,35700,608
20250219,112400,4426095450,35750,35650,35750,35600,163
20250219,112300,4420284700,35600,35650,35650,35600,296
20250219,112200,4409735050,35650,35650,35700,35600,738
20250219,112100,4383421350,35700,35700,35700,35600,206
20250219,112000,4376084150,35600,35650,35700,35600,461
20250219,111900,4359662850,35650,35650,35700,35650,502
20250219,111800,4341756350,35650,35600,35650,35600,271
20250219,111700,4332100450,35650,35650,35650,35600,473
20250219,111600,4315246550,35650,35650,35650,35650,227
20250219,111500,4307154000,35650,35650,35700,35600,320
20250219,111400,4295745800,35700,35650,35700,35650,205
20250219,111300,4288431150,35650,35650,35700,35600,228
20250219,111200,4280304700,35650,35650,35700,35650,358
20250219,111100,4267539450,35750,35700,35750,35650,617
20250219,111000,4245507250,35750,35750,35750,35700,220
20250219,110900,4237652350,35700,35750,35750,35700,299
20250219,110800,4226976450,35800,35750,35800,35700,445
20250219,110700,4211070500,35750,35800,35800,35750,141
20250219,110600,4206028750,35800,35700,35800,35700,153
20250219,110500,4200561000,35700,35800,35800,35700,57
20250219,110400,4198523250,35750,35700,35750,35650,1731
20250219,110300,4136719700,35650,35750,35800,35350,15138
20250219,110200,3598775600,35800,35750,35800,35750,86
20250219,110100,3595700000,35750,35800,35850,35750,103
20250219,110000,3592015050,35750,35850,35850,35750,229
20250219,105900,3583824950,35850,35800,35850,35750,73
20250219,105800,3581210250,35750,35750,35800,35750,479
20250219,105700,3564085250,35800,35800,35850,35750,485
20250219,105600,3546744450,35800,35800,35850,35800,170
20250219,105500,3540657200,35850,35800,35850,35750,208
20250219,105400,3533211300,35850,35800,35850,35800,167
20250219,105300,3527230650,35850,35850,35850,35800,22
20250219,105200,3526442650,35850,35850,35850,35750,133
20250219,105100,3521681950,35800,35800,35850,35800,1099
20250219,105000,3482336200,35800,35850,35900,35800,3092
20250219,104900,3371630500,35900,35850,35900,35800,342
20250219,104800,3359372700,35800,35800,35900,35800,118
20250219,104700,3355147150,35900,35900,35900,35850,130
20250219,104600,3350485250,35800,35800,35850,35800,502
20250219,104500,3332498850,35800,35800,35850,35800,97
20250219,104400,3329024850,35800,35800,35850,35800,335
20250219,104300,3317028450,35800,35850,35850,35800,232
20250219,104200,3308722000,35800,35800,35850,35800,112
20250219,104100,3304712250,35850,35850,35850,35800,132
20250219,104000,3299980750,35800,35800,35850,35800,413
20250219,103900,3285195200,35800,35750,35850,35750,76
20250219,103800,3282476950,35800,35850,35850,35750,175
20250219,103700,3276212700,35800,35800,35850,35800,1085
20250219,103600,3237359100,35800,35750,35800,35750,193
20250219,103500,3230458600,35750,35750,35800,35750,50
20250219,103400,3228670750,35750,35800,35800,35750,426
20250219,103300,3213439850,35800,35750,35800,35700,149
20250219,103200,3208115250,35800,35750,35800,35750,564
20250219,103100,3187951300,35800,35800,35850,35750,605
20250219,103000,3166310650,35850,35750,35850,35750,349
20250219,102900,3153829050,35750,35800,35850,35750,338
20250219,102800,3141730750,35800,35800,35850,35750,106
20250219,102700,3137939500,35800,35800,35850,35750,448
20250219,102600,3121902150,35800,35850,35850,35800,136
20250219,102500,3117032150,35800,35850,35850,35800,299
20250219,102400,3106327900,35850,35800,35850,35750,4377
20250219,102300,2949788850,35900,35900,35900,35800,247
20250219,102200,2940934800,35850,35800,35900,35800,117
20250219,102100,2936743950,35850,35850,35900,35800,199
20250219,102000,2929611100,35900,35900,35900,35850,37
20250219,101900,2928282850,35850,35900,35900,35850,252
20250219,101800,2919240950,35850,35850,35850,35850,95
20250219,101700,2915835200,35850,35900,35900,35850,1037
20250219,101600,2878657650,35900,35950,35950,35900,382
20250219,101500,2864943350,35850,35950,35950,35850,715
20250219,101400,2839279250,35950,35900,35950,35850,238
20250219,101300,2830735550,35900,35850,35900,35850,365
20250219,101200,2817645400,35850,35850,35900,35850,75
20250219,101100,2814955650,35850,35850,35950,35850,128
20250219,101000,2810361050,35950,35900,35950,35850,620
20250219,100900,2788108400,35900,35900,35950,35900,267
20250219,100800,2778512500,35950,35950,35950,35950,139
20250219,100700,2773515450,35950,35950,35950,35900,300
20250219,100600,2762735950,35900,35900,35950,35900,79
20250219,100500,2759898900,35950,35950,35950,35950,550
20250219,100400,2740126400,35950,35900,35950,35900,141
20250219,100300,2735063450,35850,35900,35950,35850,776
20250219,100200,2707228100,35950,35900,35950,35900,20
20250219,100100,2706509300,35900,35850,35950,35850,154
20250219,100000,2700987100,35850,35900,35950,35800,1131
20250219,095900,2660389850,35900,36000,36000,35850,379
20250219,095800,2646792900,35900,35950,36000,35900,2659
20250219,095700,2551234650,36000,35950,36000,35950,1113
20250219,095600,2511169650,35950,36050,36050,35950,1774
20250219,095500,2447238500,36050,36000,36050,36000,520
20250219,095400,2428517550,36000,36000,36050,36000,88
20250219,095300,2425348350,36050,36050,36050,36050,69
20250219,095200,2422860900,36100,36100,36100,36000,870
20250219,095100,2391531550,36100,36100,36150,36050,741
20250219,095000,2364790850,36150,36100,36150,36100,317
20250219,094900,2353346100,36100,36100,36100,36050,129
20250219,094800,2348691950,36050,36100,36100,36050,1728
20250219,094700,2286347400,36100,36150,36150,36100,309
20250219,094600,2275185850,36150,36100,36150,36100,414
20250219,094500,2260227600,36150,36100,36200,36100,5984
20250219,094400,2043906400,36100,36050,36100,36050,522
20250219,094300,2025087200,36050,36050,36100,36000,906
20250219,094200,1992453050,36100,36050,36100,36050,177
20250219,094100,1986071050,36050,36050,36100,36050,492
20250219,094000,1968334300,36050,36100,36100,36000,666
20250219,093900,1944331150,36100,36000,36150,36000,951
20250219,093800,1910010800,36050,36150,36150,36050,2268
20250219,093700,1828201550,36150,36100,36200,36100,1791
20250219,093600,1763466100,36150,36050,36150,36050,1183
20250219,093500,1720770600,36100,36050,36100,36050,1048
20250219,093400,1682980750,36050,36100,36100,36000,1478
20250219,093300,1629698050,36100,36100,36150,36100,1879
20250219,093200,1561860150,36150,35950,36150,35950,3112
20250219,093100,1449716550,35950,35950,36050,35900,3769
20250219,093000,1314183550,35750,35850,35900,35750,3320
20250219,092900,1195287550,35850,35900,35900,35850,499
20250219,092800,1177381650,35800,35800,35900,35750,1068
20250219,092700,1139112600,35800,35800,35800,35750,186
20250219,092600,1132461500,35800,35750,35800,35750,140
20250219,092500,1127456100,35800,35750,35850,35750,426
20250219,092400,1112204800,35750,35800,35800,35700,882
20250219,092300,1080647900,35800,35850,35850,35800,1693
20250219,092200,1019990650,35850,35850,35900,35800,388
20250219,092100,1006083150,35850,35700,35900,35700,2243
20250219,092000,925829550,35700,35750,35750,35700,1018
20250219,091900,889486900,35750,35700,35750,35700,727
20250219,091800,863517950,35700,35650,35700,35650,1513
20250219,091700,809506650,35650,35550,35650,35550,1440
20250219,091600,758239250,35500,35600,35600,35500,411
20250219,091500,743648400,35600,35550,35600,35450,1394
20250219,091400,694157500,35550,35550,35550,35550,41
20250219,091300,692699950,35600,35500,35600,35450,2391
20250219,091200,607755100,35500,35500,35550,35500,115
20250219,091100,603671800,35500,35500,35500,35450,2647
20250219,091000,509832750,35500,35500,35600,35450,470
20250219,090900,493148850,35500,35400,35550,35400,973
20250219,090800,458581800,35550,35500,35550,35450,459
20250219,090700,442309450,35500,35500,35550,35500,1020
20250219,090600,406093400,35500,35550,35650,35500,1848
20250219,090500,340423050,35600,35550,35600,35500,631
20250219,090400,317981000,35500,35500,35500,35450,354
20250219,090300,305419250,35500,35400,35500,35350,294
20250219,090200,295008800,35350,35350,35350,35200,1780
20250219,090100,232190450,35400,35550,35600,35250,4272
20250219,090000,80928250,35550,35700,35700,35550,2267