KissMeData/263750/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210500,5873098550,33200,33200,33200,33200,4443
20250219,210400,5873098550,33200,33200,33200,33200,0
20250219,210300,5873098550,33200,33200,33200,33200,0
20250219,210200,5873098550,33200,33200,33200,33200,0
20250219,210100,5873098550,33200,33200,33200,33200,0
20250219,210000,5873098550,33200,33200,33200,33200,0
20250219,205900,5873098550,33200,33200,33200,33200,0
20250219,205800,5873098550,33200,33200,33200,33200,0
20250219,205700,5873098550,33200,33200,33200,33200,0
20250219,205600,5873098550,33200,33200,33200,33200,0
20250219,205500,5873098550,33200,33200,33200,33200,0
20250219,205400,5873098550,33200,33200,33200,33200,0
20250219,205300,5873098550,33200,33200,33200,33200,0
20250219,205200,5873098550,33200,33200,33200,33200,0
20250219,205100,5873098550,33200,33200,33200,33200,0
20250219,205000,5873098550,33200,33200,33200,33200,0
20250219,204900,5873098550,33200,33200,33200,33200,0
20250219,204800,5873098550,33200,33200,33200,33200,0
20250219,204700,5873098550,33200,33200,33200,33200,0
20250219,204600,5873098550,33200,33200,33200,33200,0
20250219,204500,5873098550,33200,33200,33200,33200,0
20250219,204400,5873098550,33200,33200,33200,33200,0
20250219,204300,5873098550,33200,33200,33200,33200,0
20250219,204200,5873098550,33200,33200,33200,33200,0
20250219,204100,5873098550,33200,33200,33200,33200,0
20250219,204000,5873098550,33200,33200,33200,33200,0
20250219,203900,5873098550,33200,33200,33200,33200,0
20250219,203800,5873098550,33200,33200,33200,33200,0
20250219,203700,5873098550,33200,33200,33200,33200,0
20250219,203600,5873098550,33200,33200,33200,33200,0
20250219,203500,5873098550,33200,33200,33200,33200,4443
20250219,203400,5873098550,33200,33200,33200,33200,0
20250219,203300,5873098550,33200,33200,33200,33200,0
20250219,203200,5873098550,33200,33200,33200,33200,0
20250219,203100,5873098550,33200,33200,33200,33200,0
20250219,203000,5873098550,33200,33200,33200,33200,0
20250219,202900,5873098550,33200,33200,33200,33200,0
20250219,202800,5873098550,33200,33200,33200,33200,0
20250219,202700,5873098550,33200,33200,33200,33200,0
20250219,202600,5873098550,33200,33200,33200,33200,0
20250219,202500,5873098550,33200,33200,33200,33200,0
20250219,202400,5873098550,33200,33200,33200,33200,0
20250219,202300,5873098550,33200,33200,33200,33200,0
20250219,202200,5873098550,33200,33200,33200,33200,0
20250219,202100,5873098550,33200,33200,33200,33200,0
20250219,202000,5873098550,33200,33200,33200,33200,0
20250219,201900,5873098550,33200,33200,33200,33200,0
20250219,201800,5873098550,33200,33200,33200,33200,0
20250219,201700,5873098550,33200,33200,33200,33200,0
20250219,201600,5873098550,33200,33200,33200,33200,0
20250219,201500,5873098550,33200,33200,33200,33200,0
20250219,201400,5873098550,33200,33200,33200,33200,0
20250219,201300,5873098550,33200,33200,33200,33200,0
20250219,201200,5873098550,33200,33200,33200,33200,0
20250219,201100,5873098550,33200,33200,33200,33200,0
20250219,201000,5873098550,33200,33200,33200,33200,0
20250219,200900,5873098550,33200,33200,33200,33200,0
20250219,200800,5873098550,33200,33200,33200,33200,0
20250219,200700,5873098550,33200,33200,33200,33200,0
20250219,200600,5873098550,33200,33200,33200,33200,0
20250219,200500,5873098550,33200,33200,33200,33200,4443
20250219,200400,5873098550,33200,33200,33200,33200,0
20250219,200300,5873098550,33200,33200,33200,33200,0
20250219,200200,5873098550,33200,33200,33200,33200,0
20250219,200100,5873098550,33200,33200,33200,33200,0
20250219,200000,5873098550,33200,33200,33200,33200,0
20250219,195900,5873098550,33200,33200,33200,33200,0
20250219,195800,5873098550,33200,33200,33200,33200,0
20250219,195700,5873098550,33200,33200,33200,33200,0
20250219,195600,5873098550,33200,33200,33200,33200,0
20250219,195500,5873098550,33200,33200,33200,33200,0
20250219,195400,5873098550,33200,33200,33200,33200,0
20250219,195300,5873098550,33200,33200,33200,33200,0
20250219,195200,5873098550,33200,33200,33200,33200,0
20250219,195100,5873098550,33200,33200,33200,33200,0
20250219,195000,5873098550,33200,33200,33200,33200,0
20250219,194900,5873098550,33200,33200,33200,33200,0
20250219,194800,5873098550,33200,33200,33200,33200,0
20250219,194700,5873098550,33200,33200,33200,33200,0
20250219,194600,5873098550,33200,33200,33200,33200,0
20250219,194500,5873098550,33200,33200,33200,33200,0
20250219,194400,5873098550,33200,33200,33200,33200,0
20250219,194300,5873098550,33200,33200,33200,33200,0
20250219,194200,5873098550,33200,33200,33200,33200,0
20250219,194100,5873098550,33200,33200,33200,33200,0
20250219,194000,5873098550,33200,33200,33200,33200,0
20250219,193900,5873098550,33200,33200,33200,33200,0
20250219,193800,5873098550,33200,33200,33200,33200,0
20250219,193700,5873098550,33200,33200,33200,33200,0
20250219,193600,5873098550,33200,33200,33200,33200,0
20250219,193500,5873098550,33200,33200,33200,33200,4443
20250219,193400,5873098550,33200,33200,33200,33200,0
20250219,193300,5873098550,33200,33200,33200,33200,0
20250219,193200,5873098550,33200,33200,33200,33200,0
20250219,193100,5873098550,33200,33200,33200,33200,0
20250219,193000,5873098550,33200,33200,33200,33200,0
20250219,192900,5873098550,33200,33200,33200,33200,0
20250219,192800,5873098550,33200,33200,33200,33200,0
20250219,192700,5873098550,33200,33200,33200,33200,0
20250219,192600,5873098550,33200,33200,33200,33200,0
20250219,192500,5873098550,33200,33200,33200,33200,0
20250219,192400,5873098550,33200,33200,33200,33200,0
20250219,192300,5873098550,33200,33200,33200,33200,0
20250219,192200,5873098550,33200,33200,33200,33200,0
20250219,192100,5873098550,33200,33200,33200,33200,0
20250219,192000,5873098550,33200,33200,33200,33200,0
20250219,191900,5873098550,33200,33200,33200,33200,0
20250219,191800,5873098550,33200,33200,33200,33200,0
20250219,191700,5873098550,33200,33200,33200,33200,0
20250219,191600,5873098550,33200,33200,33200,33200,0
20250219,191500,5873098550,33200,33200,33200,33200,0
20250219,191400,5873098550,33200,33200,33200,33200,0
20250219,191300,5873098550,33200,33200,33200,33200,0
20250219,191200,5873098550,33200,33200,33200,33200,0
20250219,191100,5873098550,33200,33200,33200,33200,0
20250219,191000,5873098550,33200,33200,33200,33200,0
20250219,190900,5873098550,33200,33200,33200,33200,0
20250219,190800,5873098550,33200,33200,33200,33200,0
20250219,190700,5873098550,33200,33200,33200,33200,0
20250219,190600,5873098550,33200,33200,33200,33200,0
20250219,190500,5873098550,33200,33200,33200,33200,4443
20250219,190400,5873098550,33200,33200,33200,33200,0
20250219,190300,5873098550,33200,33200,33200,33200,0
20250219,190200,5873098550,33200,33200,33200,33200,0
20250219,190100,5873098550,33200,33200,33200,33200,0
20250219,190000,5873098550,33200,33200,33200,33200,0
20250219,185900,5873098550,33200,33200,33200,33200,0
20250219,185800,5873098550,33200,33200,33200,33200,0
20250219,185700,5873098550,33200,33200,33200,33200,0
20250219,185600,5873098550,33200,33200,33200,33200,0
20250219,185500,5873098550,33200,33200,33200,33200,0
20250219,185400,5873098550,33200,33200,33200,33200,0
20250219,185300,5873098550,33200,33200,33200,33200,0
20250219,185200,5873098550,33200,33200,33200,33200,0
20250219,185100,5873098550,33200,33200,33200,33200,0
20250219,185000,5873098550,33200,33200,33200,33200,0
20250219,184900,5873098550,33200,33200,33200,33200,0
20250219,184800,5873098550,33200,33200,33200,33200,0
20250219,184700,5873098550,33200,33200,33200,33200,0
20250219,184600,5873098550,33200,33200,33200,33200,0
20250219,184500,5873098550,33200,33200,33200,33200,0
20250219,184400,5873098550,33200,33200,33200,33200,0
20250219,184300,5873098550,33200,33200,33200,33200,0
20250219,184200,5873098550,33200,33200,33200,33200,0
20250219,184100,5873098550,33200,33200,33200,33200,0
20250219,184000,5873098550,33200,33200,33200,33200,0
20250219,183900,5873098550,33200,33200,33200,33200,0
20250219,183800,5873098550,33200,33200,33200,33200,0
20250219,183700,5873098550,33200,33200,33200,33200,0
20250219,183600,5873098550,33200,33200,33200,33200,0
20250219,183500,5873098550,33200,33200,33200,33200,4443
20250219,183400,5873098550,33200,33200,33200,33200,0
20250219,183300,5873098550,33200,33200,33200,33200,0
20250219,183200,5873098550,33200,33200,33200,33200,0
20250219,183100,5873098550,33200,33200,33200,33200,0
20250219,183000,5873098550,33200,33200,33200,33200,0
20250219,182900,5873098550,33200,33200,33200,33200,0
20250219,182800,5873098550,33200,33200,33200,33200,0
20250219,182700,5873098550,33200,33200,33200,33200,0
20250219,182600,5873098550,33200,33200,33200,33200,0
20250219,182500,5873098550,33200,33200,33200,33200,0
20250219,182400,5873098550,33200,33200,33200,33200,0
20250219,182300,5873098550,33200,33200,33200,33200,0
20250219,182200,5873098550,33200,33200,33200,33200,0
20250219,182100,5873098550,33200,33200,33200,33200,0
20250219,182000,5873098550,33200,33200,33200,33200,0
20250219,181900,5873098550,33200,33200,33200,33200,0
20250219,181800,5873098550,33200,33200,33200,33200,0
20250219,181700,5873098550,33200,33200,33200,33200,0
20250219,181600,5873098550,33200,33200,33200,33200,0
20250219,181500,5873098550,33200,33200,33200,33200,0
20250219,181400,5873098550,33200,33200,33200,33200,0
20250219,181300,5873098550,33200,33200,33200,33200,0
20250219,181200,5873098550,33200,33200,33200,33200,0
20250219,181100,5873098550,33200,33200,33200,33200,0
20250219,181000,5873098550,33200,33200,33200,33200,0
20250219,180900,5873098550,33200,33200,33200,33200,0
20250219,180800,5873098550,33200,33200,33200,33200,0
20250219,180700,5873098550,33200,33200,33200,33200,0
20250219,180600,5873098550,33200,33200,33200,33200,0
20250219,180500,5873098550,33200,33200,33200,33200,4443
20250219,180400,5873098550,33200,33200,33200,33200,0
20250219,180300,5873098550,33200,33200,33200,33200,0
20250219,180200,5873098550,33200,33200,33200,33200,0
20250219,180100,5873098550,33200,33200,33200,33200,0
20250219,180000,5873098550,33200,33200,33200,33200,0
20250219,175900,5873098550,33200,33200,33200,33200,0
20250219,175800,5873098550,33200,33200,33200,33200,0
20250219,175700,5873098550,33200,33200,33200,33200,0
20250219,175600,5873098550,33200,33200,33200,33200,0
20250219,175500,5873098550,33200,33200,33200,33200,0
20250219,175400,5873098550,33200,33200,33200,33200,0
20250219,175300,5873098550,33200,33200,33200,33200,0
20250219,175200,5873098550,33200,33200,33200,33200,0
20250219,175100,5873098550,33200,33200,33200,33200,0
20250219,175000,5873098550,33200,33200,33200,33200,0
20250219,174900,5873098550,33200,33200,33200,33200,0
20250219,174800,5873098550,33200,33200,33200,33200,0
20250219,174700,5873098550,33200,33200,33200,33200,0
20250219,174600,5873098550,33200,33200,33200,33200,0
20250219,174500,5873098550,33200,33200,33200,33200,0
20250219,174400,5873098550,33200,33200,33200,33200,0
20250219,174300,5873098550,33200,33200,33200,33200,0
20250219,174200,5873098550,33200,33200,33200,33200,0
20250219,174100,5873098550,33200,33200,33200,33200,0
20250219,174000,5873098550,33200,33200,33200,33200,0
20250219,173900,5873098550,33200,33200,33200,33200,0
20250219,173800,5873098550,33200,33200,33200,33200,0
20250219,173700,5873098550,33200,33200,33200,33200,0
20250219,173600,5873098550,33200,33200,33200,33200,0
20250219,173500,5873098550,33200,33200,33200,33200,4443
20250219,173400,5873098550,33200,33200,33200,33200,0
20250219,173300,5873098550,33200,33200,33200,33200,0
20250219,173200,5873098550,33200,33200,33200,33200,0
20250219,173100,5873098550,33200,33200,33200,33200,0
20250219,173000,5873098550,33200,33200,33200,33200,0
20250219,172900,5873098550,33200,33200,33200,33200,0
20250219,172800,5873098550,33200,33200,33200,33200,0
20250219,172700,5873098550,33200,33200,33200,33200,0
20250219,172600,5873098550,33200,33200,33200,33200,0
20250219,172500,5873098550,33200,33200,33200,33200,0
20250219,172400,5873098550,33200,33200,33200,33200,0
20250219,172300,5873098550,33200,33200,33200,33200,0
20250219,172200,5873098550,33200,33200,33200,33200,0
20250219,172100,5873098550,33200,33200,33200,33200,0
20250219,172000,5873098550,33200,33200,33200,33200,0
20250219,171900,5873098550,33200,33200,33200,33200,0
20250219,171800,5873098550,33200,33200,33200,33200,0
20250219,171700,5873098550,33200,33200,33200,33200,0
20250219,171600,5873098550,33200,33200,33200,33200,0
20250219,171500,5873098550,33200,33200,33200,33200,0
20250219,171400,5873098550,33200,33200,33200,33200,0
20250219,171300,5873098550,33200,33200,33200,33200,0
20250219,171200,5873098550,33200,33200,33200,33200,0
20250219,171100,5873098550,33200,33200,33200,33200,0
20250219,171000,5873098550,33200,33200,33200,33200,0
20250219,170900,5873098550,33200,33200,33200,33200,0
20250219,170800,5873098550,33200,33200,33200,33200,0
20250219,170700,5873098550,33200,33200,33200,33200,0
20250219,170600,5873098550,33200,33200,33200,33200,0
20250219,170500,5873098550,33200,33200,33200,33200,4443
20250219,170400,5873098550,33200,33200,33200,33200,0
20250219,170300,5873098550,33200,33200,33200,33200,0
20250219,170200,5873098550,33200,33200,33200,33200,0
20250219,170100,5873098550,33200,33200,33200,33200,0
20250219,170000,5873098550,33200,33200,33200,33200,0
20250219,165900,5873098550,33200,33200,33200,33200,0
20250219,165800,5873098550,33200,33200,33200,33200,0
20250219,165700,5873098550,33200,33200,33200,33200,0
20250219,165600,5873098550,33200,33200,33200,33200,0
20250219,165500,5873098550,33200,33200,33200,33200,0
20250219,165400,5873098550,33200,33200,33200,33200,0
20250219,165300,5873098550,33200,33200,33200,33200,0
20250219,165200,5873098550,33200,33200,33200,33200,0
20250219,165100,5873098550,33200,33200,33200,33200,0
20250219,165000,5873098550,33200,33200,33200,33200,0
20250219,164900,5873098550,33200,33200,33200,33200,0
20250219,164800,5873098550,33200,33200,33200,33200,0
20250219,164700,5873098550,33200,33200,33200,33200,0
20250219,164600,5873098550,33200,33200,33200,33200,0
20250219,164500,5873098550,33200,33200,33200,33200,0
20250219,164400,5873098550,33200,33200,33200,33200,0
20250219,164300,5873098550,33200,33200,33200,33200,0
20250219,164200,5873098550,33200,33200,33200,33200,0
20250219,164100,5873098550,33200,33200,33200,33200,0
20250219,164000,5873098550,33200,33200,33200,33200,0
20250219,163900,5873098550,33200,33200,33200,33200,0
20250219,163800,5873098550,33200,33200,33200,33200,0
20250219,163700,5873098550,33200,33200,33200,33200,0
20250219,163600,5873098550,33200,33200,33200,33200,0
20250219,163500,5873098550,33200,33200,33200,33200,4443
20250219,163400,5873098550,33200,33200,33200,33200,0
20250219,163300,5873098550,33200,33200,33200,33200,0
20250219,163200,5873098550,33200,33200,33200,33200,0
20250219,163100,5873098550,33200,33200,33200,33200,0
20250219,163000,5873098550,33200,33200,33200,33200,0
20250219,162900,5873098550,33200,33200,33200,33200,0
20250219,162800,5873098550,33200,33200,33200,33200,0
20250219,162700,5873098550,33200,33200,33200,33200,0
20250219,162600,5873098550,33200,33200,33200,33200,0
20250219,162500,5873098550,33200,33200,33200,33200,0
20250219,162400,5873098550,33200,33200,33200,33200,0
20250219,162300,5873098550,33200,33200,33200,33200,0
20250219,162200,5873098550,33200,33200,33200,33200,0
20250219,162100,5873098550,33200,33200,33200,33200,0
20250219,162000,5873098550,33200,33200,33200,33200,0
20250219,161900,5873098550,33200,33200,33200,33200,0
20250219,161800,5873098550,33200,33200,33200,33200,0
20250219,161700,5873098550,33200,33200,33200,33200,0
20250219,161600,5873098550,33200,33200,33200,33200,0
20250219,161500,5873098550,33200,33200,33200,33200,0
20250219,161400,5873098550,33200,33200,33200,33200,0
20250219,161300,5873098550,33200,33200,33200,33200,0
20250219,161200,5873098550,33200,33200,33200,33200,0
20250219,161100,5873098550,33200,33200,33200,33200,0
20250219,161000,5873098550,33200,33200,33200,33200,0
20250219,160900,5873098550,33200,33200,33200,33200,0
20250219,160800,5873098550,33200,33200,33200,33200,0
20250219,160700,5873098550,33200,33200,33200,33200,0
20250219,160600,5873098550,33200,33200,33200,33200,0
20250219,160500,5873098550,33200,33200,33200,33200,4443
20250219,160400,5873098550,33200,33200,33200,33200,0
20250219,160300,5873098550,33200,33200,33200,33200,0
20250219,160200,5873098550,33200,33200,33200,33200,0
20250219,160100,5873098550,33200,33200,33200,33200,0
20250219,160000,5873098550,33200,33200,33200,33200,0
20250219,155900,5873098550,33200,33200,33200,33200,0
20250219,155800,5873098550,33200,33200,33200,33200,0
20250219,155700,5873098550,33200,33200,33200,33200,0
20250219,155600,5873098550,33200,33200,33200,33200,0
20250219,155500,5873098550,33200,33200,33200,33200,0
20250219,155400,5873098550,33200,33200,33200,33200,0
20250219,155300,5873098550,33200,33200,33200,33200,0
20250219,155200,5873098550,33200,33200,33200,33200,0
20250219,155100,5873098550,33200,33200,33200,33200,0
20250219,155000,5873098550,33200,33200,33200,33200,0
20250219,154900,5873098550,33200,33200,33200,33200,0
20250219,154800,5873098550,33200,33200,33200,33200,0
20250219,154700,5873098550,33200,33200,33200,33200,0
20250219,154600,5873098550,33200,33200,33200,33200,0
20250219,154500,5873098550,33200,33200,33200,33200,0
20250219,154400,5873098550,33200,33200,33200,33200,0
20250219,154300,5873098550,33200,33200,33200,33200,0
20250219,154200,5873098550,33200,33200,33200,33200,0
20250219,154100,5873098550,33200,33200,33200,33200,0
20250219,154000,5873098550,33200,33200,33200,33200,0
20250219,153900,5873098550,33200,33200,33200,33200,0
20250219,153800,5873098550,33200,33200,33200,33200,0
20250219,153700,5873098550,33200,33200,33200,33200,0
20250219,153600,5873098550,33200,33200,33200,33200,0
20250219,153500,5873098550,33200,33200,33200,33200,4443
20250219,153400,5873098550,33200,33200,33200,33200,0
20250219,153300,5873098550,33200,33200,33200,33200,0
20250219,153200,5873098550,33200,33200,33200,33200,0
20250219,153100,5873098550,33200,33200,33200,33200,0
20250219,153000,5873098550,33200,33200,33200,33200,4443
20250219,152900,5725590950,33200,33200,33200,33200,0
20250219,152800,5725590950,33200,33200,33200,33200,0
20250219,152700,5725590950,33200,33200,33200,33200,0
20250219,152600,5725590950,33200,33200,33200,33200,0
20250219,152500,5725590950,33200,33200,33200,33200,0
20250219,152400,5725590950,33200,33200,33200,33200,0
20250219,152300,5725590950,33200,33200,33200,33200,0
20250219,152200,5725590950,33200,33200,33200,33200,0
20250219,152100,5725590950,33200,33200,33200,33200,0
20250219,152000,5725590950,33200,33200,33200,33200,0
20250219,151900,5725590950,33200,33150,33250,33150,619
20250219,151800,5705036700,33200,33200,33250,33150,1411
20250219,151700,5658190150,33200,33200,33250,33200,307
20250219,151600,5647983050,33200,33250,33250,33200,1431
20250219,151500,5600445750,33250,33250,33250,33200,577
20250219,151400,5581260550,33250,33250,33250,33200,286
20250219,151300,5571752550,33250,33200,33250,33200,175
20250219,151200,5565934050,33250,33250,33250,33200,94
20250219,151100,5562809950,33250,33250,33250,33200,162
20250219,151000,5557424450,33200,33250,33250,33200,338
20250219,150900,5546186750,33250,33250,33250,33200,180
20250219,150800,5540202700,33250,33250,33250,33200,158
20250219,150700,5534949700,33200,33200,33250,33200,186
20250219,150600,5528766750,33250,33200,33250,33200,5950
20250219,150500,5331148300,33200,33150,33200,33100,2190
20250219,150400,5258544000,33200,33200,33200,33100,53
20250219,150300,5256784550,33150,33200,33200,33150,1097
20250219,150200,5220416350,33100,33150,33200,33050,2282
20250219,150100,5144803000,33150,33200,33200,33150,148
20250219,150000,5139895150,33200,33150,33200,33150,10
20250219,145900,5139563300,33200,33200,33200,33100,1479
20250219,145800,5090532100,33200,33200,33200,33150,358
20250219,145700,5078661950,33200,33150,33200,33150,162
20250219,145600,5073284700,33200,33200,33200,33150,43
20250219,145500,5071857300,33200,33200,33200,33150,101
20250219,145400,5068504200,33200,33200,33200,33150,87
20250219,145300,5065616200,33200,33150,33200,33150,1013
20250219,145200,5032033700,33150,33150,33150,33100,207
20250219,145100,5025178250,33150,33100,33150,33100,174
20250219,145000,5019416300,33100,33150,33150,33100,305
20250219,144900,5009319800,33150,33150,33200,33100,536
20250219,144800,4991549250,33150,33150,33200,33150,258
20250219,144700,4982988450,33150,33200,33200,33150,251
20250219,144600,4974666750,33200,33200,33200,33150,30
20250219,144500,4973670800,33200,33200,33200,33150,201
20250219,144400,4967005750,33200,33250,33250,33150,1359
20250219,144300,4921927100,33200,33200,33250,33200,554
20250219,144200,4903532300,33250,33200,33250,33200,95
20250219,144100,4900374150,33250,33250,33250,33200,139
20250219,144000,4895756500,33250,33250,33250,33200,71
20250219,143900,4893396450,33200,33250,33250,33200,133
20250219,143800,4888974600,33200,33250,33250,33200,200
20250219,143700,4882325100,33250,33200,33250,33200,105
20250219,143600,4878837200,33250,33250,33250,33200,62
20250219,143500,4876777150,33250,33250,33250,33200,597
20250219,143400,4856953700,33250,33200,33250,33200,420
20250219,143300,4843003900,33200,33200,33250,33200,372
20250219,143200,4830650400,33200,33250,33250,33200,29
20250219,143100,4829686350,33250,33250,33250,33200,576
20250219,143000,4810534600,33250,33250,33250,33200,35
20250219,142900,4809370900,33250,33250,33250,33200,82
20250219,142800,4806644450,33250,33200,33250,33200,78
20250219,142700,4804051350,33200,33250,33250,33200,36
20250219,142600,4802854400,33250,33200,33250,33200,55
20250219,142500,4801025700,33200,33250,33250,33200,26
20250219,142400,4800161250,33200,33200,33250,33200,85
20250219,142300,4797337800,33200,33250,33250,33200,61
20250219,142200,4795310600,33250,33200,33250,33200,24
20250219,142100,4794513050,33200,33250,33250,33150,774
20250219,142000,4768813900,33250,33250,33250,33200,201
20250219,141900,4762130700,33250,33200,33250,33200,352
20250219,141800,4750439500,33200,33200,33250,33200,1413
20250219,141700,4703525450,33250,33250,33250,33200,98
20250219,141600,4700267700,33250,33250,33250,33200,44
20250219,141500,4698804750,33200,33250,33250,33200,41
20250219,141400,4697441650,33250,33250,33250,33200,100
20250219,141300,4694118150,33250,33250,33250,33200,50
20250219,141200,4692455700,33250,33250,33250,33200,234
20250219,141100,4684675250,33250,33200,33250,33200,2997
20250219,141000,4585134650,33200,33200,33200,33150,246
20250219,140900,4576967850,33200,33150,33200,33150,2294
20250219,140800,4500903800,33150,33200,33200,33150,791
20250219,140700,4474680000,33150,33150,33200,33100,377
20250219,140600,4462185850,33150,33100,33150,33100,132
20250219,140500,4457816600,33150,33150,33150,33000,3066
20250219,140400,4356503000,33150,33250,33250,33150,1620
20250219,140300,4302725250,33250,33250,33250,33200,203
20250219,140200,4295976300,33250,33250,33250,33200,41
20250219,140100,4294613150,33250,33250,33250,33200,72
20250219,140000,4292220100,33200,33250,33250,33200,53
20250219,135900,4290457900,33200,33250,33250,33200,46
20250219,135800,4288928500,33250,33250,33250,33200,15
20250219,135700,4288429800,33250,33250,33250,33200,65
20250219,135600,4286268850,33250,33250,33250,33200,123
20250219,135500,4282183100,33250,33300,33300,33200,29
20250219,135400,4281218900,33250,33250,33300,33200,189
20250219,135300,4274938300,33250,33200,33250,33200,705
20250219,135200,4251503550,33200,33200,33200,33200,39
20250219,135100,4250208750,33200,33150,33250,33150,920
20250219,135000,4219675750,33100,33150,33150,33100,161
20250219,134900,4214339150,33150,33200,33200,33100,738
20250219,134800,4189877900,33200,33200,33200,33150,70
20250219,134700,4187556150,33200,33150,33200,33150,1167
20250219,134600,4148852750,33150,33200,33200,33150,610
20250219,134500,4128629850,33200,33200,33200,33150,36
20250219,134400,4127434700,33200,33200,33200,33150,46
20250219,134300,4125907900,33200,33200,33200,33200,240
20250219,134200,4117939900,33150,33150,33200,33150,49
20250219,134100,4116313700,33150,33150,33200,33150,158
20250219,134000,4111074250,33200,33150,33200,33150,30
20250219,133900,4110078550,33150,33150,33200,33150,73
20250219,133800,4107655150,33150,33250,33250,33150,1266
20250219,133700,4065625450,33200,33200,33200,33200,7
20250219,133600,4065393050,33250,33200,33250,33200,89
20250219,133500,4062434150,33200,33200,33250,33200,1155
20250219,133400,4024087750,33200,33250,33250,33200,2018
20250219,133300,3957014900,33250,33300,33300,33250,32
20250219,133200,3955949650,33300,33300,33300,33300,129
20250219,133100,3951653950,33300,33300,33300,33250,52
20250219,133000,3949922400,33250,33300,33300,33250,41
20250219,132900,3948557450,33300,33300,33300,33250,39
20250219,132800,3947258800,33300,33250,33300,33250,103
20250219,132700,3943829200,33300,33300,33300,33250,37
20250219,132600,3942597450,33300,33300,33300,33250,48
20250219,132500,3940999100,33250,33300,33300,33250,429
20250219,132400,3926731650,33250,33300,33300,33250,66
20250219,132300,3924533900,33300,33250,33300,33250,73
20250219,132200,3922105150,33250,33300,33300,33250,203
20250219,132100,3915345850,33350,33300,33350,33300,154
20250219,132000,3910216550,33300,33300,33350,33300,344
20250219,131900,3898760550,33350,33300,33350,33300,40
20250219,131800,3897427150,33350,33350,33350,33300,83
20250219,131700,3894662100,33350,33250,33350,33250,98
20250219,131600,3891397000,33250,33300,33300,33250,37
20250219,131500,3890164950,33300,33300,33300,33300,129
20250219,131400,3885869250,33250,33250,33300,33250,163
20250219,131300,3880441700,33250,33300,33300,33250,1175
20250219,131200,3841315800,33300,33300,33300,33300,227
20250219,131100,3833756700,33300,33300,33300,33250,141
20250219,131000,3829061450,33300,33250,33350,33250,81
20250219,130900,3826363350,33250,33300,33350,33250,101
20250219,130800,3822998950,33250,33300,33350,33250,176
20250219,130700,3817137100,33300,33300,33350,33300,181
20250219,130600,3811102650,33300,33300,33350,33300,412
20250219,130500,3797382100,33350,33300,33350,33300,99
20250219,130400,3794083850,33300,33300,33300,33250,44
20250219,130300,3792620350,33250,33300,33300,33250,227
20250219,130200,3785061500,33300,33350,33350,33300,479
20250219,130100,3769110200,33350,33350,33350,33350,39
20250219,130000,3767809550,33350,33350,33350,33300,65
20250219,125900,3765642050,33350,33300,33350,33300,23
20250219,125800,3764875100,33300,33300,33350,33300,146
20250219,125700,3760011900,33300,33350,33350,33300,23
20250219,125600,3759245300,33300,33300,33300,33300,295
20250219,125500,3749421800,33300,33300,33300,33300,124
20250219,125400,3745292600,33300,33300,33300,33300,15
20250219,125300,3744793100,33250,33300,33300,33250,27
20250219,125200,3743894300,33300,33300,33300,33300,424
20250219,125100,3729775100,33300,33300,33300,33300,4
20250219,125000,3729641900,33300,33250,33300,33250,512
20250219,124900,3712592550,33250,33300,33300,33250,29
20250219,124800,3711627200,33300,33300,33300,33300,23
20250219,124700,3710861300,33250,33350,33350,33250,247
20250219,124600,3702633700,33300,33300,33300,33300,55
20250219,124500,3700802200,33300,33350,33350,33300,448
20250219,124400,3685883100,33350,33350,33350,33300,258
20250219,124300,3677289100,33300,33300,33350,33300,213
20250219,124200,3670185850,33350,33350,33350,33350,344
20250219,124100,3658713450,33300,33300,33350,33300,229
20250219,124000,3651087100,33300,33300,33300,33300,66
20250219,123900,3648889300,33300,33350,33350,33300,11
20250219,123800,3648522950,33350,33350,33350,33350,10
20250219,123700,3648189450,33300,33250,33300,33250,2050
20250219,123600,3579924500,33250,33250,33300,33250,158
20250219,123500,3574667500,33250,33300,33300,33250,151
20250219,123400,3569646700,33250,33250,33250,33250,148
20250219,123300,3564725700,33250,33300,33300,33250,611
20250219,123200,3544398050,33300,33200,33300,33200,332
20250219,123100,3533345450,33200,33250,33250,33200,1006
20250219,123000,3499930050,33250,33250,33250,33250,900
20250219,122900,3470005050,33250,33300,33300,33250,17
20250219,122800,3469439750,33300,33300,33300,33300,200
20250219,122700,3462779750,33300,33300,33300,33300,1
20250219,122600,3462746450,33300,33250,33300,33200,805
20250219,122500,3435968100,33250,33250,33250,33200,663
20250219,122400,3413925350,33250,33250,33250,33250,76
20250219,122300,3411398350,33250,33250,33250,33250,18
20250219,122200,3410799850,33300,33200,33300,33200,110
20250219,122100,3407137850,33250,33300,33300,33250,888
20250219,122000,3377608850,33300,33250,33300,33250,301
20250219,121900,3367598650,33250,33250,33250,33250,85
20250219,121800,3364772400,33300,33300,33300,33300,44
20250219,121700,3363307200,33250,33250,33250,33250,855
20250219,121600,3334878450,33300,33300,33300,33300,2
20250219,121500,3334811850,33250,33300,33300,33250,352
20250219,121400,3323090350,33250,33250,33250,33250,32
20250219,121300,3322026350,33250,33300,33300,33250,15
20250219,121200,3321527100,33300,33250,33300,33250,64
20250219,121100,3319398050,33300,33300,33300,33300,9
20250219,121000,3319098350,33300,33250,33300,33250,38
20250219,120900,3317833150,33250,33250,33250,33250,120
20250219,120800,3313843150,33250,33250,33250,33250,138
20250219,120700,3309254650,33250,33250,33300,33250,197
20250219,120600,3302704350,33250,33250,33250,33250,478
20250219,120500,3286810850,33250,33250,33250,33250,2
20250219,120400,3286744350,33250,33200,33250,33200,37
20250219,120300,3285514450,33250,33200,33250,33200,62
20250219,120200,3283455950,33250,33250,33250,33200,262
20250219,120100,3274744850,33250,33250,33250,33250,382
20250219,120000,3262043350,33250,33200,33250,33200,5
20250219,115900,3261877200,33200,33200,33200,33200,8
20250219,115800,3261611600,33200,33200,33200,33200,350
20250219,115700,3249991600,33200,33200,33200,33200,41
20250219,115600,3248630400,33150,33200,33200,33150,25
20250219,115500,3247801400,33200,33200,33200,33200,75
20250219,115400,3245311400,33150,33150,33150,33150,3
20250219,115300,3245211950,33150,33150,33200,33150,46
20250219,115200,3243687000,33150,33150,33150,33150,51
20250219,115100,3241996350,33200,33200,33250,33200,139
20250219,115000,3237381300,33200,33200,33200,33150,51
20250219,114900,3235689600,33150,33200,33200,33150,128
20250219,114800,3231440250,33250,33200,33250,33200,244
20250219,114700,3223328000,33250,33200,33250,33150,364
20250219,114600,3211251600,33150,33150,33150,33150,6
20250219,114500,3211052700,33200,33150,33200,33150,244
20250219,114400,3202952100,33200,33150,33200,33150,69
20250219,114300,3200662300,33150,33150,33150,33100,298
20250219,114200,3190793850,33150,33150,33150,33150,934
20250219,114100,3159831750,33150,33200,33200,33150,50
20250219,114000,3158174200,33200,33200,33200,33200,334
20250219,113900,3147085400,33200,33200,33200,33200,559
20250219,113800,3128526600,33250,33150,33250,33150,255
20250219,113700,3120059050,33150,33250,33250,33150,268
20250219,113600,3111154550,33200,33200,33250,33200,107
20250219,113500,3107602050,33200,33200,33200,33200,35
20250219,113400,3106440050,33200,33250,33250,33200,49
20250219,113300,3104813200,33200,33200,33200,33200,591
20250219,113200,3085192000,33200,33250,33250,33200,513
20250219,113100,3068145350,33250,33200,33250,33200,696
20250219,113000,3045011650,33200,33200,33200,33150,137
20250219,112900,3040463500,33200,33200,33200,33150,104
20250219,112800,3037010750,33200,33200,33200,33150,352
20250219,112700,3025340850,33150,33200,33200,33150,16
20250219,112600,3024810400,33150,33150,33200,33150,293
20250219,112500,3015096350,33200,33200,33200,33200,275
20250219,112400,3005966350,33150,33150,33150,33150,220
20250219,112300,2998673350,33150,33200,33200,33150,403
20250219,112200,2985312850,33200,33300,33300,33200,2394
20250219,112100,2905642850,33300,33300,33350,33250,1007
20250219,112000,2872111250,33300,33250,33300,33250,792
20250219,111900,2845737850,33300,33300,33300,33300,1977
20250219,111800,2779903750,33300,33250,33300,33250,1882
20250219,111700,2717327100,33300,33350,33350,33250,163
20250219,111600,2711900900,33300,33300,33350,33300,933
20250219,111500,2680831400,33300,33300,33300,33250,1017
20250219,111400,2646965350,33300,33250,33350,33250,199
20250219,111300,2640339700,33350,33350,33350,33250,1813
20250219,111200,2579929400,33350,33200,33400,33200,6622
20250219,111100,2359655850,33150,33050,33200,33050,2739
20250219,111000,2268918800,33100,33100,33100,33050,275
20250219,110900,2259817800,33100,33050,33100,33000,201
20250219,110800,2253173900,33050,33050,33050,33050,511
20250219,110700,2236285350,33050,33000,33050,33000,25
20250219,110600,2235459150,33000,33050,33050,33000,58
20250219,110500,2233542600,33050,33050,33050,33050,219
20250219,110400,2226304650,33050,33050,33050,33050,169
20250219,110300,2220719200,33050,33000,33050,33000,83
20250219,110200,2217976100,33050,33000,33050,33000,257
20250219,110100,2209491500,33000,33000,33050,33000,244
20250219,110000,2201439250,33000,33050,33050,33000,13
20250219,105900,2201010000,33050,33000,33050,33000,70
20250219,105800,2198699700,33000,33000,33000,33000,99
20250219,105700,2195432700,33050,33000,33050,33000,1934
20250219,105600,2131515850,33000,33050,33050,33000,570
20250219,105500,2112694450,33050,33050,33050,33000,224
20250219,105400,2105301200,33000,33000,33000,33000,1997
20250219,105300,2039400200,33000,32950,33000,32950,367
20250219,105200,2027307400,32950,32950,32950,32950,300
20250219,105100,2017422400,32950,32950,32950,32950,553
20250219,105000,1999201050,33000,32950,33000,32950,65
20250219,104900,1997056200,33000,32950,33000,32950,969
20250219,104800,1965126900,32950,32950,32950,32950,100
20250219,104700,1961831900,32950,32900,32950,32900,38
20250219,104600,1960580950,32900,32900,32900,32900,221
20250219,104500,1953310050,32900,32900,32900,32900,120
20250219,104400,1949362050,32900,32900,32900,32900,41
20250219,104300,1948013150,32900,32850,32900,32800,4129
20250219,104200,1812557900,32850,32900,32900,32850,549
20250219,104100,1794523100,32900,32950,32950,32900,176
20250219,104000,1788732550,32950,32900,32950,32850,500
20250219,103900,1772298850,32950,32950,32950,32900,606
20250219,103800,1752331850,33000,33000,33000,33000,1
20250219,103700,1752298850,33000,33000,33050,32950,56
20250219,103600,1750450300,33000,33000,33000,32950,879
20250219,103500,1721465300,33000,33000,33050,33000,126
20250219,103400,1717306050,33000,32950,33050,32950,5338
20250219,103300,1541173900,32950,32950,32950,32950,129
20250219,103200,1536923350,32950,32900,32950,32900,246
20250219,103100,1528819100,32950,32900,32950,32900,382
20250219,103000,1516251250,32950,32950,32950,32950,0
20250219,102900,1516251250,32950,32900,32950,32900,2547
20250219,102800,1432401800,32900,32850,32900,32800,242
20250219,102700,1424453700,32850,32850,32850,32850,51
20250219,102600,1422778350,32800,32850,32850,32800,143
20250219,102500,1418082150,32850,32850,32850,32800,92
20250219,102400,1415061450,32850,32850,32850,32800,2021
20250219,102300,1348766100,32900,32850,32900,32850,57
20250219,102200,1346893600,32850,32850,32850,32850,55
20250219,102100,1345086850,32900,32900,32900,32850,118
20250219,102000,1341204700,32900,32850,32900,32850,336
20250219,101900,1330166800,32850,32850,32850,32850,378
20250219,101800,1317749500,32900,32900,32900,32900,3
20250219,101700,1317650800,32900,32900,32900,32850,34
20250219,101600,1316532300,32900,32950,32950,32850,1466
20250219,101500,1268301100,32950,32950,32950,32950,341
20250219,101400,1257065150,32950,32900,32950,32900,12
20250219,101300,1256669800,32900,32900,32950,32900,28
20250219,101200,1255748500,32950,32950,32950,32950,9
20250219,101100,1255451950,32950,32950,32950,32900,242
20250219,101000,1247486100,32950,32850,32950,32850,359
20250219,100900,1235678900,32900,32900,32900,32850,1350
20250219,100800,1191264100,32900,32850,32900,32850,462
20250219,100700,1176087050,32900,32800,32900,32800,1509
20250219,100600,1126536500,32800,32800,32800,32800,180
20250219,100500,1120632500,32850,32800,32850,32800,87
20250219,100400,1117777850,32800,32800,32800,32800,477
20250219,100300,1102132250,32800,32800,32850,32800,123
20250219,100200,1098097700,32800,32800,32850,32800,208
20250219,100100,1091269950,32850,32900,32900,32850,1108
20250219,100000,1054871600,32850,32900,32900,32850,570
20250219,095900,1036133650,32900,32900,32900,32850,183
20250219,095800,1030113200,32900,32900,32900,32850,260
20250219,095700,1021562300,32900,32900,32900,32850,91
20250219,095600,1018572800,32900,32850,32900,32850,348
20250219,095500,1007123950,32900,32900,32900,32850,128
20250219,095400,1002912950,32900,32900,32900,32850,410
20250219,095300,989424000,32850,32800,32900,32800,1367
20250219,095200,944511700,32850,32850,32850,32850,32
20250219,095100,943460500,32750,32800,32800,32750,49
20250219,095000,941853350,32800,32850,32850,32800,413
20250219,094900,928306450,32800,32800,32800,32800,78
20250219,094800,925748050,32800,32800,32800,32800,423
20250219,094700,911873650,32800,32800,32800,32800,29
20250219,094600,910922450,32800,32800,32800,32800,17
20250219,094500,910364850,32800,32800,32800,32750,216
20250219,094400,903280300,32800,32800,32800,32800,90
20250219,094300,900328300,32700,32750,32750,32700,43
20250219,094200,898920650,32700,32700,32700,32700,30
20250219,094100,897939650,32700,32750,32800,32700,366
20250219,094000,885954250,32800,32800,32850,32800,127
20250219,093900,881788150,32800,32850,32850,32800,566
20250219,093800,863211700,32850,32800,32850,32800,37
20250219,093700,861998000,32800,32800,32850,32750,1747
20250219,093600,804724150,32800,32750,32800,32750,1712
20250219,093500,748646300,32750,32750,32800,32750,671
20250219,093400,726668350,32750,32750,32750,32700,191
20250219,093300,720413150,32750,32700,32750,32700,14
20250219,093200,719955150,32750,32700,32750,32700,140
20250219,093100,715372150,32750,32700,32750,32700,202
20250219,093000,708761950,32700,32650,32700,32600,250
20250219,092900,700598650,32600,32600,32700,32600,93
20250219,092800,697566750,32650,32650,32650,32650,81
20250219,092700,694922100,32650,32550,32650,32550,515
20250219,092600,678129800,32550,32600,32650,32500,2100
20250219,092500,609712050,32600,32600,32600,32600,281
20250219,092400,600551450,32600,32700,32700,32600,1055
20250219,092300,566154850,32650,32650,32650,32650,50
20250219,092200,564522350,32600,32600,32700,32600,823
20250219,092100,537692450,32600,32650,32700,32600,98
20250219,092000,534493950,32650,32650,32650,32550,1056
20250219,091900,500066800,32650,32750,32750,32650,1165
20250219,091800,461995150,32750,32700,32750,32700,168
20250219,091700,456493450,32750,32750,32750,32750,29
20250219,091600,455543700,32750,32700,32750,32700,698
20250219,091500,432684750,32700,32600,32700,32600,555
20250219,091400,414574800,32600,32650,32650,32600,332
20250219,091300,403741600,32600,32650,32650,32600,1076
20250219,091200,368653700,32700,32650,32750,32650,321
20250219,091100,358157050,32700,32650,32700,32600,865
20250219,091000,329912500,32650,32750,32750,32650,1145
20250219,090900,292467750,32750,32750,32750,32700,363
20250219,090800,280587050,32750,32750,32800,32700,478
20250219,090700,264931350,32750,32800,32800,32700,349
20250219,090600,253510400,32800,32800,32800,32700,167
20250219,090500,248038850,32800,32800,32800,32700,551
20250219,090400,229994300,32700,32800,32800,32700,718
20250219,090300,206494500,32800,32700,32800,32700,455
20250219,090200,191594850,32800,32700,32800,32650,655
20250219,090100,170171100,32800,32900,32900,32700,727
20250219,090000,146374050,32850,32550,32850,32550,4493