KissMeData/267980/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210700,635780400,34300,34300,34300,34300,100
20250219,210600,635780400,34300,34300,34300,34300,0
20250219,210500,635780400,34300,34300,34300,34300,0
20250219,210400,635780400,34300,34300,34300,34300,0
20250219,210300,635780400,34300,34300,34300,34300,0
20250219,210200,635780400,34300,34300,34300,34300,0
20250219,210100,635780400,34300,34300,34300,34300,0
20250219,210000,635780400,34300,34300,34300,34300,0
20250219,205900,635780400,34300,34300,34300,34300,0
20250219,205800,635780400,34300,34300,34300,34300,0
20250219,205700,635780400,34300,34300,34300,34300,0
20250219,205600,635780400,34300,34300,34300,34300,0
20250219,205500,635780400,34300,34300,34300,34300,0
20250219,205400,635780400,34300,34300,34300,34300,0
20250219,205300,635780400,34300,34300,34300,34300,0
20250219,205200,635780400,34300,34300,34300,34300,0
20250219,205100,635780400,34300,34300,34300,34300,0
20250219,205000,635780400,34300,34300,34300,34300,0
20250219,204900,635780400,34300,34300,34300,34300,0
20250219,204800,635780400,34300,34300,34300,34300,0
20250219,204700,635780400,34300,34300,34300,34300,0
20250219,204600,635780400,34300,34300,34300,34300,0
20250219,204500,635780400,34300,34300,34300,34300,0
20250219,204400,635780400,34300,34300,34300,34300,0
20250219,204300,635780400,34300,34300,34300,34300,0
20250219,204200,635780400,34300,34300,34300,34300,0
20250219,204100,635780400,34300,34300,34300,34300,0
20250219,204000,635780400,34300,34300,34300,34300,0
20250219,203900,635780400,34300,34300,34300,34300,0
20250219,203800,635780400,34300,34300,34300,34300,0
20250219,203700,635780400,34300,34300,34300,34300,100
20250219,203600,635780400,34300,34300,34300,34300,0
20250219,203500,635780400,34300,34300,34300,34300,0
20250219,203400,635780400,34300,34300,34300,34300,0
20250219,203300,635780400,34300,34300,34300,34300,0
20250219,203200,635780400,34300,34300,34300,34300,0
20250219,203100,635780400,34300,34300,34300,34300,0
20250219,203000,635780400,34300,34300,34300,34300,0
20250219,202900,635780400,34300,34300,34300,34300,0
20250219,202800,635780400,34300,34300,34300,34300,0
20250219,202700,635780400,34300,34300,34300,34300,0
20250219,202600,635780400,34300,34300,34300,34300,0
20250219,202500,635780400,34300,34300,34300,34300,0
20250219,202400,635780400,34300,34300,34300,34300,0
20250219,202300,635780400,34300,34300,34300,34300,0
20250219,202200,635780400,34300,34300,34300,34300,0
20250219,202100,635780400,34300,34300,34300,34300,0
20250219,202000,635780400,34300,34300,34300,34300,0
20250219,201900,635780400,34300,34300,34300,34300,0
20250219,201800,635780400,34300,34300,34300,34300,0
20250219,201700,635780400,34300,34300,34300,34300,0
20250219,201600,635780400,34300,34300,34300,34300,0
20250219,201500,635780400,34300,34300,34300,34300,0
20250219,201400,635780400,34300,34300,34300,34300,0
20250219,201300,635780400,34300,34300,34300,34300,0
20250219,201200,635780400,34300,34300,34300,34300,0
20250219,201100,635780400,34300,34300,34300,34300,0
20250219,201000,635780400,34300,34300,34300,34300,0
20250219,200900,635780400,34300,34300,34300,34300,0
20250219,200800,635780400,34300,34300,34300,34300,0
20250219,200700,635780400,34300,34300,34300,34300,100
20250219,200600,635780400,34300,34300,34300,34300,0
20250219,200500,635780400,34300,34300,34300,34300,0
20250219,200400,635780400,34300,34300,34300,34300,0
20250219,200300,635780400,34300,34300,34300,34300,0
20250219,200200,635780400,34300,34300,34300,34300,0
20250219,200100,635780400,34300,34300,34300,34300,0
20250219,200000,635780400,34300,34300,34300,34300,0
20250219,195900,635780400,34300,34300,34300,34300,0
20250219,195800,635780400,34300,34300,34300,34300,0
20250219,195700,635780400,34300,34300,34300,34300,0
20250219,195600,635780400,34300,34300,34300,34300,0
20250219,195500,635780400,34300,34300,34300,34300,0
20250219,195400,635780400,34300,34300,34300,34300,0
20250219,195300,635780400,34300,34300,34300,34300,0
20250219,195200,635780400,34300,34300,34300,34300,0
20250219,195100,635780400,34300,34300,34300,34300,0
20250219,195000,635780400,34300,34300,34300,34300,0
20250219,194900,635780400,34300,34300,34300,34300,0
20250219,194800,635780400,34300,34300,34300,34300,0
20250219,194700,635780400,34300,34300,34300,34300,0
20250219,194600,635780400,34300,34300,34300,34300,0
20250219,194500,635780400,34300,34300,34300,34300,0
20250219,194400,635780400,34300,34300,34300,34300,0
20250219,194300,635780400,34300,34300,34300,34300,0
20250219,194200,635780400,34300,34300,34300,34300,0
20250219,194100,635780400,34300,34300,34300,34300,0
20250219,194000,635780400,34300,34300,34300,34300,0
20250219,193900,635780400,34300,34300,34300,34300,0
20250219,193800,635780400,34300,34300,34300,34300,0
20250219,193700,635780400,34300,34300,34300,34300,100
20250219,193600,635780400,34300,34300,34300,34300,0
20250219,193500,635780400,34300,34300,34300,34300,0
20250219,193400,635780400,34300,34300,34300,34300,0
20250219,193300,635780400,34300,34300,34300,34300,0
20250219,193200,635780400,34300,34300,34300,34300,0
20250219,193100,635780400,34300,34300,34300,34300,0
20250219,193000,635780400,34300,34300,34300,34300,0
20250219,192900,635780400,34300,34300,34300,34300,0
20250219,192800,635780400,34300,34300,34300,34300,0
20250219,192700,635780400,34300,34300,34300,34300,0
20250219,192600,635780400,34300,34300,34300,34300,0
20250219,192500,635780400,34300,34300,34300,34300,0
20250219,192400,635780400,34300,34300,34300,34300,0
20250219,192300,635780400,34300,34300,34300,34300,0
20250219,192200,635780400,34300,34300,34300,34300,0
20250219,192100,635780400,34300,34300,34300,34300,0
20250219,192000,635780400,34300,34300,34300,34300,0
20250219,191900,635780400,34300,34300,34300,34300,0
20250219,191800,635780400,34300,34300,34300,34300,0
20250219,191700,635780400,34300,34300,34300,34300,0
20250219,191600,635780400,34300,34300,34300,34300,0
20250219,191500,635780400,34300,34300,34300,34300,0
20250219,191400,635780400,34300,34300,34300,34300,0
20250219,191300,635780400,34300,34300,34300,34300,0
20250219,191200,635780400,34300,34300,34300,34300,0
20250219,191100,635780400,34300,34300,34300,34300,0
20250219,191000,635780400,34300,34300,34300,34300,0
20250219,190900,635780400,34300,34300,34300,34300,0
20250219,190800,635780400,34300,34300,34300,34300,0
20250219,190700,635780400,34300,34300,34300,34300,100
20250219,190600,635780400,34300,34300,34300,34300,0
20250219,190500,635780400,34300,34300,34300,34300,0
20250219,190400,635780400,34300,34300,34300,34300,0
20250219,190300,635780400,34300,34300,34300,34300,0
20250219,190200,635780400,34300,34300,34300,34300,0
20250219,190100,635780400,34300,34300,34300,34300,0
20250219,190000,635780400,34300,34300,34300,34300,0
20250219,185900,635780400,34300,34300,34300,34300,0
20250219,185800,635780400,34300,34300,34300,34300,0
20250219,185700,635780400,34300,34300,34300,34300,0
20250219,185600,635780400,34300,34300,34300,34300,0
20250219,185500,635780400,34300,34300,34300,34300,0
20250219,185400,635780400,34300,34300,34300,34300,0
20250219,185300,635780400,34300,34300,34300,34300,0
20250219,185200,635780400,34300,34300,34300,34300,0
20250219,185100,635780400,34300,34300,34300,34300,0
20250219,185000,635780400,34300,34300,34300,34300,0
20250219,184900,635780400,34300,34300,34300,34300,0
20250219,184800,635780400,34300,34300,34300,34300,0
20250219,184700,635780400,34300,34300,34300,34300,0
20250219,184600,635780400,34300,34300,34300,34300,0
20250219,184500,635780400,34300,34300,34300,34300,0
20250219,184400,635780400,34300,34300,34300,34300,0
20250219,184300,635780400,34300,34300,34300,34300,0
20250219,184200,635780400,34300,34300,34300,34300,0
20250219,184100,635780400,34300,34300,34300,34300,0
20250219,184000,635780400,34300,34300,34300,34300,0
20250219,183900,635780400,34300,34300,34300,34300,0
20250219,183800,635780400,34300,34300,34300,34300,0
20250219,183700,635780400,34300,34300,34300,34300,100
20250219,183600,635780400,34300,34300,34300,34300,0
20250219,183500,635780400,34300,34300,34300,34300,0
20250219,183400,635780400,34300,34300,34300,34300,0
20250219,183300,635780400,34300,34300,34300,34300,0
20250219,183200,635780400,34300,34300,34300,34300,0
20250219,183100,635780400,34300,34300,34300,34300,0
20250219,183000,635780400,34300,34300,34300,34300,0
20250219,182900,635780400,34300,34300,34300,34300,0
20250219,182800,635780400,34300,34300,34300,34300,0
20250219,182700,635780400,34300,34300,34300,34300,0
20250219,182600,635780400,34300,34300,34300,34300,0
20250219,182500,635780400,34300,34300,34300,34300,0
20250219,182400,635780400,34300,34300,34300,34300,0
20250219,182300,635780400,34300,34300,34300,34300,0
20250219,182200,635780400,34300,34300,34300,34300,0
20250219,182100,635780400,34300,34300,34300,34300,0
20250219,182000,635780400,34300,34300,34300,34300,0
20250219,181900,635780400,34300,34300,34300,34300,0
20250219,181800,635780400,34300,34300,34300,34300,0
20250219,181700,635780400,34300,34300,34300,34300,0
20250219,181600,635780400,34300,34300,34300,34300,0
20250219,181500,635780400,34300,34300,34300,34300,0
20250219,181400,635780400,34300,34300,34300,34300,0
20250219,181300,635780400,34300,34300,34300,34300,0
20250219,181200,635780400,34300,34300,34300,34300,0
20250219,181100,635780400,34300,34300,34300,34300,0
20250219,181000,635780400,34300,34300,34300,34300,0
20250219,180900,635780400,34300,34300,34300,34300,0
20250219,180800,635780400,34300,34300,34300,34300,0
20250219,180700,635780400,34300,34300,34300,34300,100
20250219,180600,635780400,34300,34300,34300,34300,0
20250219,180500,635780400,34300,34300,34300,34300,0
20250219,180400,635780400,34300,34300,34300,34300,0
20250219,180300,635780400,34300,34300,34300,34300,0
20250219,180200,635780400,34300,34300,34300,34300,0
20250219,180100,635780400,34300,34300,34300,34300,0
20250219,180000,635780400,34300,34300,34300,34300,0
20250219,175900,635780400,34300,34300,34300,34300,0
20250219,175800,635780400,34300,34300,34300,34300,0
20250219,175700,635780400,34300,34300,34300,34300,0
20250219,175600,635780400,34300,34300,34300,34300,0
20250219,175500,635780400,34300,34300,34300,34300,0
20250219,175400,635780400,34300,34300,34300,34300,0
20250219,175300,635780400,34300,34300,34300,34300,0
20250219,175200,635780400,34300,34300,34300,34300,0
20250219,175100,635780400,34300,34300,34300,34300,0
20250219,175000,635780400,34300,34300,34300,34300,0
20250219,174900,635780400,34300,34300,34300,34300,0
20250219,174800,635780400,34300,34300,34300,34300,0
20250219,174700,635780400,34300,34300,34300,34300,0
20250219,174600,635780400,34300,34300,34300,34300,0
20250219,174500,635780400,34300,34300,34300,34300,0
20250219,174400,635780400,34300,34300,34300,34300,0
20250219,174300,635780400,34300,34300,34300,34300,0
20250219,174200,635780400,34300,34300,34300,34300,0
20250219,174100,635780400,34300,34300,34300,34300,0
20250219,174000,635780400,34300,34300,34300,34300,0
20250219,173900,635780400,34300,34300,34300,34300,0
20250219,173800,635780400,34300,34300,34300,34300,0
20250219,173700,635780400,34300,34300,34300,34300,100
20250219,173600,635780400,34300,34300,34300,34300,0
20250219,173500,635780400,34300,34300,34300,34300,0
20250219,173400,635780400,34300,34300,34300,34300,0
20250219,173300,635780400,34300,34300,34300,34300,0
20250219,173200,635780400,34300,34300,34300,34300,0
20250219,173100,635780400,34300,34300,34300,34300,0
20250219,173000,635780400,34300,34300,34300,34300,0
20250219,172900,635780400,34300,34300,34300,34300,0
20250219,172800,635780400,34300,34300,34300,34300,0
20250219,172700,635780400,34300,34300,34300,34300,0
20250219,172600,635780400,34300,34300,34300,34300,0
20250219,172500,635780400,34300,34300,34300,34300,0
20250219,172400,635780400,34300,34300,34300,34300,0
20250219,172300,635780400,34300,34300,34300,34300,0
20250219,172200,635780400,34300,34300,34300,34300,0
20250219,172100,635780400,34300,34300,34300,34300,0
20250219,172000,635780400,34300,34300,34300,34300,0
20250219,171900,635780400,34300,34300,34300,34300,0
20250219,171800,635780400,34300,34300,34300,34300,0
20250219,171700,635780400,34300,34300,34300,34300,0
20250219,171600,635780400,34300,34300,34300,34300,0
20250219,171500,635780400,34300,34300,34300,34300,0
20250219,171400,635780400,34300,34300,34300,34300,0
20250219,171300,635780400,34300,34300,34300,34300,0
20250219,171200,635780400,34300,34300,34300,34300,0
20250219,171100,635780400,34300,34300,34300,34300,0
20250219,171000,635780400,34300,34300,34300,34300,0
20250219,170900,635780400,34300,34300,34300,34300,0
20250219,170800,635780400,34300,34300,34300,34300,0
20250219,170700,635780400,34300,34300,34300,34300,100
20250219,170600,635780400,34300,34300,34300,34300,0
20250219,170500,635780400,34300,34300,34300,34300,0
20250219,170400,635780400,34300,34300,34300,34300,0
20250219,170300,635780400,34300,34300,34300,34300,0
20250219,170200,635780400,34300,34300,34300,34300,0
20250219,170100,635780400,34300,34300,34300,34300,0
20250219,170000,635780400,34300,34300,34300,34300,0
20250219,165900,635780400,34300,34300,34300,34300,0
20250219,165800,635780400,34300,34300,34300,34300,0
20250219,165700,635780400,34300,34300,34300,34300,0
20250219,165600,635780400,34300,34300,34300,34300,0
20250219,165500,635780400,34300,34300,34300,34300,0
20250219,165400,635780400,34300,34300,34300,34300,0
20250219,165300,635780400,34300,34300,34300,34300,0
20250219,165200,635780400,34300,34300,34300,34300,0
20250219,165100,635780400,34300,34300,34300,34300,0
20250219,165000,635780400,34300,34300,34300,34300,0
20250219,164900,635780400,34300,34300,34300,34300,0
20250219,164800,635780400,34300,34300,34300,34300,0
20250219,164700,635780400,34300,34300,34300,34300,0
20250219,164600,635780400,34300,34300,34300,34300,0
20250219,164500,635780400,34300,34300,34300,34300,0
20250219,164400,635780400,34300,34300,34300,34300,0
20250219,164300,635780400,34300,34300,34300,34300,0
20250219,164200,635780400,34300,34300,34300,34300,0
20250219,164100,635780400,34300,34300,34300,34300,0
20250219,164000,635780400,34300,34300,34300,34300,0
20250219,163900,635780400,34300,34300,34300,34300,0
20250219,163800,635780400,34300,34300,34300,34300,0
20250219,163700,635780400,34300,34300,34300,34300,100
20250219,163600,635780400,34300,34300,34300,34300,0
20250219,163500,635780400,34300,34300,34300,34300,0
20250219,163400,635780400,34300,34300,34300,34300,0
20250219,163300,635780400,34300,34300,34300,34300,0
20250219,163200,635780400,34300,34300,34300,34300,0
20250219,163100,635780400,34300,34300,34300,34300,0
20250219,163000,635780400,34300,34300,34300,34300,0
20250219,162900,635780400,34300,34300,34300,34300,0
20250219,162800,635780400,34300,34300,34300,34300,0
20250219,162700,635780400,34300,34300,34300,34300,0
20250219,162600,635780400,34300,34300,34300,34300,0
20250219,162500,635780400,34300,34300,34300,34300,0
20250219,162400,635780400,34300,34300,34300,34300,0
20250219,162300,635780400,34300,34300,34300,34300,0
20250219,162200,635780400,34300,34300,34300,34300,0
20250219,162100,635780400,34300,34300,34300,34300,0
20250219,162000,635780400,34300,34300,34300,34300,0
20250219,161900,635780400,34300,34300,34300,34300,0
20250219,161800,635780400,34300,34300,34300,34300,0
20250219,161700,635780400,34300,34300,34300,34300,0
20250219,161600,635780400,34300,34300,34300,34300,0
20250219,161500,635780400,34300,34300,34300,34300,0
20250219,161400,635780400,34300,34300,34300,34300,0
20250219,161300,635780400,34300,34300,34300,34300,0
20250219,161200,635780400,34300,34300,34300,34300,0
20250219,161100,635780400,34300,34300,34300,34300,0
20250219,161000,635780400,34300,34300,34300,34300,0
20250219,160900,635780400,34300,34300,34300,34300,0
20250219,160800,635780400,34300,34300,34300,34300,0
20250219,160700,635780400,34300,34300,34300,34300,100
20250219,160600,635780400,34300,34300,34300,34300,0
20250219,160500,635780400,34300,34300,34300,34300,0
20250219,160400,635780400,34300,34300,34300,34300,0
20250219,160300,635780400,34300,34300,34300,34300,0
20250219,160200,635780400,34300,34300,34300,34300,0
20250219,160100,635780400,34300,34300,34300,34300,0
20250219,160000,635780400,34300,34300,34300,34300,0
20250219,155900,635780400,34300,34300,34300,34300,0
20250219,155800,635780400,34300,34300,34300,34300,0
20250219,155700,635780400,34300,34300,34300,34300,0
20250219,155600,635780400,34300,34300,34300,34300,0
20250219,155500,635780400,34300,34300,34300,34300,0
20250219,155400,635780400,34300,34300,34300,34300,0
20250219,155300,635780400,34300,34300,34300,34300,0
20250219,155200,635780400,34300,34300,34300,34300,0
20250219,155100,635780400,34300,34300,34300,34300,0
20250219,155000,635780400,34300,34300,34300,34300,0
20250219,154900,635780400,34300,34300,34300,34300,0
20250219,154800,635780400,34300,34300,34300,34300,0
20250219,154700,635780400,34300,34300,34300,34300,0
20250219,154600,635780400,34300,34300,34300,34300,0
20250219,154500,635780400,34300,34300,34300,34300,0
20250219,154400,635780400,34300,34300,34300,34300,0
20250219,154300,635780400,34300,34300,34300,34300,0
20250219,154200,635780400,34300,34300,34300,34300,0
20250219,154100,635780400,34300,34300,34300,34300,0
20250219,154000,635780400,34300,34300,34300,34300,0
20250219,153900,635780400,34300,34300,34300,34300,0
20250219,153800,635780400,34300,34300,34300,34300,0
20250219,153700,635780400,34300,34300,34300,34300,100
20250219,153600,635780400,34300,34300,34300,34300,0
20250219,153500,635780400,34300,34300,34300,34300,0
20250219,153400,635780400,34300,34300,34300,34300,0
20250219,153300,635780400,34300,34300,34300,34300,0
20250219,153200,635780400,34300,34300,34300,34300,0
20250219,153100,635780400,34300,34300,34300,34300,0
20250219,153000,635780400,34300,34300,34300,34300,100
20250219,152900,632350400,34200,34200,34200,34200,0
20250219,152800,632350400,34200,34200,34200,34200,0
20250219,152700,632350400,34200,34200,34200,34200,0
20250219,152600,632350400,34200,34200,34200,34200,0
20250219,152500,632350400,34200,34200,34200,34200,0
20250219,152400,632350400,34200,34200,34200,34200,0
20250219,152300,632350400,34200,34200,34200,34200,0
20250219,152200,632350400,34200,34200,34200,34200,0
20250219,152100,632350400,34200,34200,34200,34200,0
20250219,152000,632350400,34200,34200,34200,34200,0
20250219,151900,632350400,34200,34200,34200,34150,102
20250219,151800,628863850,34250,34250,34250,34250,0
20250219,151700,628863850,34250,34250,34250,34250,1
20250219,151600,628829600,34200,34200,34200,34200,24
20250219,151500,628008800,34200,34200,34200,34200,22
20250219,151400,627256400,34200,34250,34250,34200,4
20250219,151300,627119500,34200,34250,34250,34200,4
20250219,151200,626982650,34300,34300,34300,34300,0
20250219,151100,626982650,34300,34300,34300,34300,0
20250219,151000,626982650,34300,34200,34300,34200,4
20250219,150900,626845750,34200,34200,34200,34200,41
20250219,150800,625443550,34200,34200,34200,34200,0
20250219,150700,625443550,34200,34200,34200,34200,14
20250219,150600,624964750,34200,34200,34200,34200,5
20250219,150500,624793750,34250,34250,34250,34250,0
20250219,150400,624793750,34250,34250,34250,34250,0
20250219,150300,624793750,34250,34250,34250,34250,213
20250219,150200,617498500,34300,34300,34300,34300,0
20250219,150100,617498500,34300,34300,34300,34300,1
20250219,150000,617464200,34300,34250,34300,34250,7
20250219,145900,617224150,34300,34300,34300,34300,0
20250219,145800,617224150,34300,34300,34300,34300,0
20250219,145700,617224150,34300,34300,34300,34300,18
20250219,145600,616606750,34350,34350,34350,34350,1
20250219,145500,616572400,34350,34350,34350,34350,0
20250219,145400,616572400,34350,34350,34350,34350,10
20250219,145300,616228900,34350,34350,34350,34350,0
20250219,145200,616228900,34350,34350,34350,34350,0
20250219,145100,616228900,34350,34300,34350,34300,302
20250219,145000,605869750,34250,34250,34250,34250,5
20250219,144900,605698500,34300,34300,34300,34300,8
20250219,144800,605424100,34250,34250,34250,34250,0
20250219,144700,605424100,34250,34250,34250,34250,1
20250219,144600,605389850,34250,34300,34300,34250,32
20250219,144500,604293700,34250,34250,34250,34250,31
20250219,144400,603231950,34300,34250,34300,34250,14
20250219,144300,602752150,34250,34250,34250,34250,8
20250219,144200,602478150,34250,34250,34250,34250,0
20250219,144100,602478150,34250,34250,34250,34250,9
20250219,144000,602169900,34250,34250,34250,34250,0
20250219,143900,602169900,34250,34300,34300,34250,4
20250219,143800,602032850,34300,34300,34300,34300,84
20250219,143700,599151650,34300,34300,34300,34300,0
20250219,143600,599151650,34300,34300,34300,34300,3
20250219,143500,599048750,34300,34300,34300,34300,2
20250219,143400,598980150,34400,34400,34400,34400,10
20250219,143300,598636150,34400,34400,34400,34400,0
20250219,143200,598636150,34400,34400,34400,34400,0
20250219,143100,598636150,34400,34400,34400,34400,0
20250219,143000,598636150,34400,34350,34400,34350,159
20250219,142900,593167750,34300,34300,34300,34300,0
20250219,142800,593167750,34300,34300,34300,34300,0
20250219,142700,593167750,34300,34300,34300,34300,8
20250219,142600,592893350,34300,34300,34300,34300,13
20250219,142500,592447450,34300,34300,34300,34300,4
20250219,142400,592310250,34300,34300,34300,34300,0
20250219,142300,592310250,34300,34300,34300,34300,0
20250219,142200,592310250,34300,34300,34300,34300,2
20250219,142100,592241650,34300,34300,34300,34300,1
20250219,142000,592207350,34350,34350,34350,34350,24
20250219,141900,591382950,34300,34300,34300,34300,0
20250219,141800,591382950,34300,34300,34300,34300,0
20250219,141700,591382950,34300,34300,34300,34300,2
20250219,141600,591314350,34350,34350,34350,34350,0
20250219,141500,591314350,34350,34350,34350,34350,1
20250219,141400,591280000,34350,34350,34350,34350,0
20250219,141300,591280000,34350,34350,34350,34350,0
20250219,141200,591280000,34350,34350,34350,34350,1
20250219,141100,591245650,34300,34300,34300,34300,20
20250219,141000,590559650,34250,34300,34300,34250,21
20250219,140900,589839800,34300,34300,34300,34300,0
20250219,140800,589839800,34300,34300,34300,34300,11
20250219,140700,589462500,34350,34300,34350,34300,30
20250219,140600,588432800,34250,34300,34300,34250,6
20250219,140500,588227050,34300,34300,34300,34300,3
20250219,140400,588124150,34300,34300,34300,34300,89
20250219,140300,585071450,34300,34300,34300,34300,0
20250219,140200,585071450,34300,34350,34350,34300,5
20250219,140100,584899900,34350,34350,34350,34350,0
20250219,140000,584899900,34350,34350,34350,34350,1
20250219,135900,584865550,34300,34300,34300,34300,15
20250219,135800,584351050,34300,34300,34300,34300,0
20250219,135700,584351050,34300,34350,34350,34300,4
20250219,135600,584213700,34350,34350,34350,34350,0
20250219,135500,584213700,34350,34350,34350,34350,0
20250219,135400,584213700,34350,34350,34350,34350,0
20250219,135300,584213700,34350,34350,34350,34350,6
20250219,135200,584007600,34350,34350,34350,34350,88
20250219,135100,580984800,34350,34350,34350,34350,0
20250219,135000,580984800,34350,34350,34350,34350,0
20250219,134900,580984800,34350,34350,34350,34350,0
20250219,134800,580984800,34350,34350,34350,34350,56
20250219,134700,579061200,34300,34300,34300,34300,0
20250219,134600,579061200,34300,34300,34300,34300,0
20250219,134500,579061200,34300,34300,34300,34300,7
20250219,134400,578821100,34350,34350,34350,34350,0
20250219,134300,578821100,34350,34350,34350,34350,0
20250219,134200,578821100,34350,34350,34350,34350,0
20250219,134100,578821100,34350,34350,34350,34350,0
20250219,134000,578821100,34350,34350,34350,34350,1
20250219,133900,578786750,34300,34300,34300,34300,0
20250219,133800,578786750,34300,34300,34300,34300,4
20250219,133700,578649550,34300,34300,34300,34300,0
20250219,133600,578649550,34300,34300,34300,34300,30
20250219,133500,577620550,34300,34300,34300,34300,123
20250219,133400,573401650,34350,34350,34350,34350,1
20250219,133300,573367300,34350,34350,34350,34350,5
20250219,133200,573195550,34350,34350,34350,34350,16
20250219,133100,572645950,34350,34350,34350,34350,11
20250219,133000,572268100,34400,34400,34400,34400,0
20250219,132900,572268100,34400,34400,34400,34400,0
20250219,132800,572268100,34400,34400,34400,34400,0
20250219,132700,572268100,34400,34400,34400,34400,0
20250219,132600,572268100,34400,34400,34400,34400,0
20250219,132500,572268100,34400,34400,34400,34400,0
20250219,132400,572268100,34400,34400,34400,34400,1
20250219,132300,572233700,34400,34400,34400,34400,0
20250219,132200,572233700,34400,34400,34400,34400,0
20250219,132100,572233700,34400,34400,34400,34400,2
20250219,132000,572164900,34400,34400,34400,34400,5
20250219,131900,571992900,34350,34350,34350,34350,150
20250219,131800,566840400,34350,34350,34350,34350,8
20250219,131700,566565600,34400,34400,34400,34400,72
20250219,131600,564088800,34400,34400,34400,34400,59
20250219,131500,562059200,34450,34450,34450,34450,0
20250219,131400,562059200,34450,34450,34450,34450,1
20250219,131300,562024750,34400,34400,34400,34400,21
20250219,131200,561302350,34450,34450,34450,34450,0
20250219,131100,561302350,34450,34450,34450,34450,0
20250219,131000,561302350,34450,34450,34450,34450,60
20250219,130900,559235350,34400,34400,34400,34400,0
20250219,130800,559235350,34400,34400,34400,34400,0
20250219,130700,559235350,34400,34400,34400,34400,0
20250219,130600,559235350,34400,34400,34400,34400,0
20250219,130500,559235350,34400,34400,34400,34400,1
20250219,130400,559200950,34450,34450,34450,34450,0
20250219,130300,559200950,34450,34450,34450,34450,0
20250219,130200,559200950,34450,34450,34450,34450,6
20250219,130100,558994250,34400,34400,34400,34400,0
20250219,130000,558994250,34400,34400,34400,34400,1
20250219,125900,558959850,34400,34400,34400,34400,0
20250219,125800,558959850,34400,34400,34400,34400,0
20250219,125700,558959850,34400,34400,34400,34400,0
20250219,125600,558959850,34400,34400,34400,34400,1
20250219,125500,558925450,34400,34400,34400,34400,0
20250219,125400,558925450,34400,34400,34400,34400,0
20250219,125300,558925450,34400,34400,34400,34400,0
20250219,125200,558925450,34400,34400,34400,34400,0
20250219,125100,558925450,34400,34400,34400,34400,0
20250219,125000,558925450,34400,34400,34400,34400,0
20250219,124900,558925450,34400,34400,34400,34400,10
20250219,124800,558581450,34400,34400,34400,34400,1
20250219,124700,558547050,34400,34400,34400,34400,0
20250219,124600,558547050,34400,34400,34400,34400,22
20250219,124500,557790250,34400,34400,34400,34400,1
20250219,124400,557755850,34450,34450,34450,34450,0
20250219,124300,557755850,34450,34450,34450,34450,1
20250219,124200,557721400,34450,34400,34450,34400,145
20250219,124100,552732850,34400,34400,34400,34400,17
20250219,124000,552148050,34400,34400,34400,34400,0
20250219,123900,552148050,34400,34400,34400,34400,0
20250219,123800,552148050,34400,34400,34400,34400,0
20250219,123700,552148050,34400,34400,34400,34400,4
20250219,123600,552010450,34400,34400,34400,34400,15
20250219,123500,551494450,34450,34450,34500,34450,76
20250219,123400,548876200,34450,34450,34450,34450,19
20250219,123300,548221650,34450,34450,34450,34450,109
20250219,123200,544466600,34500,34500,34500,34500,0
20250219,123100,544466600,34500,34500,34500,34500,0
20250219,123000,544466600,34500,34400,34500,34400,2
20250219,122900,544397700,34500,34500,34500,34500,0
20250219,122800,544397700,34500,34500,34500,34500,1
20250219,122700,544363200,34400,34400,34400,34400,0
20250219,122600,544363200,34400,34400,34400,34400,5
20250219,122500,544191200,34400,34400,34400,34400,5
20250219,122400,544019200,34400,34400,34400,34400,3
20250219,122300,543916000,34400,34400,34400,34400,0
20250219,122200,543916000,34400,34450,34450,34400,79
20250219,122100,541198350,34450,34450,34450,34450,50
20250219,122000,539475850,34450,34500,34500,34450,14
20250219,121900,538993000,34550,34600,34600,34550,131
20250219,121800,534466450,34600,34600,34600,34600,52
20250219,121700,532667250,34600,34600,34600,34600,10
20250219,121600,532321250,34550,34600,34600,34550,38
20250219,121500,531007650,34600,34600,34600,34600,0
20250219,121400,531007650,34600,34600,34600,34600,24
20250219,121300,530177250,34600,34550,34600,34550,68
20250219,121200,527827450,34550,34550,34550,34550,14
20250219,121100,527343750,34500,34550,34550,34500,71
20250219,121000,524893750,34550,34550,34550,34550,0
20250219,120900,524893750,34550,34550,34550,34550,2
20250219,120800,524824650,34550,34550,34550,34550,31
20250219,120700,523753600,34550,34550,34550,34550,1
20250219,120600,523719050,34550,34550,34550,34550,1
20250219,120500,523684500,34550,34550,34550,34550,0
20250219,120400,523684500,34550,34550,34550,34550,35
20250219,120300,522475250,34550,34550,34550,34550,0
20250219,120200,522475250,34550,34500,34550,34500,2
20250219,120100,522406200,34500,34500,34500,34500,1
20250219,120000,522371700,34500,34500,34500,34500,0
20250219,115900,522371700,34500,34500,34500,34500,69
20250219,115800,519991200,34450,34450,34450,34450,0
20250219,115700,519991200,34450,34450,34450,34450,0
20250219,115600,519991200,34450,34400,34450,34400,24
20250219,115500,519164600,34450,34400,34450,34400,54
20250219,115400,517304500,34450,34450,34450,34450,3
20250219,115300,517201150,34450,34450,34450,34450,0
20250219,115200,517201150,34450,34400,34450,34400,18
20250219,115100,516581800,34500,34500,34500,34500,0
20250219,115000,516581800,34500,34500,34500,34500,0
20250219,114900,516581800,34500,34500,34500,34500,0
20250219,114800,516581800,34500,34500,34500,34500,1
20250219,114700,516547300,34450,34450,34450,34450,3
20250219,114600,516443950,34400,34400,34400,34400,0
20250219,114500,516443950,34400,34400,34400,34400,4
20250219,114400,516306350,34400,34400,34400,34400,0
20250219,114300,516306350,34400,34400,34400,34400,10
20250219,114200,515962350,34450,34450,34450,34450,30
20250219,114100,514928850,34500,34500,34500,34500,0
20250219,114000,514928850,34500,34500,34500,34500,0
20250219,113900,514928850,34500,34500,34500,34500,0
20250219,113800,514928850,34500,34500,34500,34500,3
20250219,113700,514825350,34400,34500,34500,34400,11
20250219,113600,514446850,34450,34450,34450,34450,182
20250219,113500,508176950,34500,34500,34500,34500,0
20250219,113400,508176950,34500,34500,34500,34500,6
20250219,113300,507969950,34550,34600,34600,34550,342
20250219,113200,496137750,34650,34650,34650,34650,37
20250219,113100,494855700,34700,34650,34700,34600,75
20250219,113000,492257250,34650,34600,34650,34600,84
20250219,112900,489350650,34650,34650,34700,34650,73
20250219,112800,486819850,34650,34650,34650,34650,0
20250219,112700,486819850,34650,34650,34650,34650,13
20250219,112600,486369400,34650,34650,34650,34650,16
20250219,112500,485815000,34650,34600,34650,34600,307
20250219,112400,475184450,34550,34550,34600,34550,26
20250219,112300,474285850,34550,34600,34650,34550,153
20250219,112200,468991600,34550,34550,34550,34500,176
20250219,112100,462911950,34500,34500,34500,34500,33
20250219,112000,461773450,34500,34500,34500,34500,25
20250219,111900,460910950,34500,34500,34500,34500,6
20250219,111800,460703950,34500,34400,34500,34400,181
20250219,111700,454462600,34400,34400,34400,34400,25
20250219,111600,453602600,34400,34400,34400,34400,5
20250219,111500,453430600,34400,34400,34400,34400,12
20250219,111400,453017800,34400,34350,34400,34350,46
20250219,111300,451435450,34300,34300,34300,34300,0
20250219,111200,451435450,34300,34300,34300,34300,11
20250219,111100,451058150,34300,34300,34300,34300,0
20250219,111000,451058150,34300,34300,34300,34300,3
20250219,110900,450955250,34300,34300,34300,34300,0
20250219,110800,450955250,34300,34300,34300,34300,2
20250219,110700,450886650,34300,34350,34350,34300,291
20250219,110600,440900800,34300,34300,34300,34300,0
20250219,110500,440900800,34300,34300,34300,34300,0
20250219,110400,440900800,34300,34400,34400,34300,13
20250219,110300,440454800,34400,34400,34400,34400,2
20250219,110200,440386000,34400,34400,34400,34400,0
20250219,110100,440386000,34400,34400,34400,34400,0
20250219,110000,440386000,34400,34400,34400,34400,2
20250219,105900,440317200,34400,34300,34400,34300,2
20250219,105800,440248500,34300,34300,34300,34300,2
20250219,105700,440179900,34350,34350,34350,34350,30
20250219,105600,439149400,34300,34350,34500,34300,43
20250219,105500,437672100,34500,34400,34500,34400,50
20250219,105400,435949050,34400,34400,34400,34400,11
20250219,105300,435570650,34300,34300,34300,34300,0
20250219,105200,435570650,34300,34300,34300,34300,0
20250219,105100,435570650,34300,34350,34450,34300,458
20250219,105000,419819000,34350,34300,34350,34300,420
20250219,104900,405412000,34300,34300,34350,34300,201
20250219,104800,398516750,34300,34350,34350,34300,59
20250219,104700,396492950,34300,34300,34300,34300,0
20250219,104600,396492950,34300,34300,34300,34300,29
20250219,104500,395498250,34300,34300,34300,34300,2
20250219,104400,395429650,34300,34300,34300,34300,0
20250219,104300,395429650,34300,34300,34300,34300,0
20250219,104200,395429650,34300,34350,34450,34300,331
20250219,104100,384039500,34350,34350,34350,34350,20
20250219,104000,383352500,34350,34350,34350,34350,2
20250219,103900,383283800,34300,34400,34400,34300,6
20250219,103800,383077700,34400,34400,34400,34350,4
20250219,103700,382940150,34400,34400,34400,34400,9
20250219,103600,382630550,34400,34350,34400,34350,86
20250219,103500,379673100,34300,34350,34350,34300,330
20250219,103400,368352600,34350,34350,34350,34350,8
20250219,103300,368077800,34300,34300,34300,34300,8
20250219,103200,367803400,34300,34400,34400,34300,5
20250219,103100,367631800,34300,34350,34400,34300,457
20250219,103000,351924350,34350,34350,34350,34300,75
20250219,102900,349349700,34300,34300,34300,34300,775
20250219,102800,322767200,34300,34300,34300,34300,1
20250219,102700,322732900,34300,34300,34300,34300,0
20250219,102600,322732900,34300,34300,34300,34300,0
20250219,102500,322732900,34300,34300,34300,34300,0
20250219,102400,322732900,34300,34250,34300,34250,243
20250219,102300,314410100,34250,34250,34250,34250,0
20250219,102200,314410100,34250,34200,34250,34200,3
20250219,102100,314307450,34250,34250,34250,34250,3
20250219,102000,314204700,34250,34250,34250,34250,1
20250219,101900,314170450,34250,34250,34250,34250,2
20250219,101800,314101950,34250,34250,34250,34250,0
20250219,101700,314101950,34250,34250,34250,34250,1
20250219,101600,314067700,34250,34300,34300,34250,14
20250219,101500,313587950,34300,34300,34300,34300,0
20250219,101400,313587950,34300,34300,34300,34300,19
20250219,101300,312936250,34250,34250,34250,34250,10
20250219,101200,312593750,34300,34300,34300,34300,1
20250219,101100,312559450,34300,34300,34300,34300,23
20250219,101000,311770550,34300,34300,34300,34300,3
20250219,100900,311667650,34300,34300,34300,34300,4
20250219,100800,311530450,34300,34300,34300,34300,1
20250219,100700,311496150,34200,34350,34350,34200,47
20250219,100600,309884100,34350,34300,34350,34300,329
20250219,100500,298590850,34200,34250,34250,34200,128
20250219,100400,294212550,34250,34250,34250,34250,1
20250219,100300,294178300,34250,34200,34250,34200,181
20250219,100200,287979100,34200,34200,34200,34200,0
20250219,100100,287979100,34200,34200,34200,34200,0
20250219,100000,287979100,34200,34200,34200,34200,0
20250219,095900,287979100,34200,34200,34200,34200,33
20250219,095800,286850500,34200,34250,34250,34200,126
20250219,095700,282535550,34300,34300,34300,34300,0
20250219,095600,282535550,34300,34300,34300,34300,6
20250219,095500,282329750,34300,34300,34300,34300,21
20250219,095400,281609450,34300,34300,34350,34300,42
20250219,095300,280168800,34300,34300,34350,34300,16
20250219,095200,279619800,34250,34250,34250,34250,1
20250219,095100,279585550,34250,34150,34350,34150,1548
20250219,095000,226541150,34150,34150,34150,34150,0
20250219,094900,226541150,34150,34200,34200,34150,6
20250219,094800,226336200,34200,34100,34200,34000,413
20250219,094700,212274850,34150,34250,34250,34150,28
20250219,094600,211317500,34250,34250,34250,34250,0
20250219,094500,211317500,34250,34250,34250,34250,0
20250219,094400,211317500,34250,34200,34250,34200,6
20250219,094300,211112250,34250,34250,34250,34250,63
20250219,094200,208954500,34250,34250,34250,34250,329
20250219,094100,197686250,34250,34250,34250,34250,210
20250219,094000,190493750,34250,34250,34300,34200,67
20250219,093900,188198950,34200,34300,34300,34200,32
20250219,093800,187104350,34300,34300,34300,34300,5
20250219,093700,186932850,34200,34200,34200,34200,0
20250219,093600,186932850,34200,34200,34200,34200,1
20250219,093500,186898650,34250,34250,34250,34250,226
20250219,093400,179158150,34250,34250,34250,34250,0
20250219,093300,179158150,34250,34250,34250,34200,49
20250219,093200,177479950,34200,34150,34200,34150,79
20250219,093100,174781450,34150,34150,34150,34150,2
20250219,093000,174713150,34150,34150,34150,34150,3
20250219,092900,174610700,34150,34150,34150,34150,41
20250219,092800,173210550,34150,34150,34150,34150,20
20250219,092700,172527550,34150,34150,34150,34100,69
20250219,092600,170173400,34100,34100,34100,34100,12
20250219,092500,169764200,34100,34100,34100,34100,8
20250219,092400,169491400,34150,34150,34150,34150,1
20250219,092300,169457250,34150,34150,34150,34150,40
20250219,092200,168091250,34150,34200,34200,34150,10
20250219,092100,167749700,34200,34250,34250,34200,29
20250219,092000,166757400,34300,34250,34300,34250,25
20250219,091900,165900400,34250,34250,34250,34250,98
20250219,091800,162543900,34250,34250,34300,34200,74
20250219,091700,160006800,34250,34250,34250,34250,66
20250219,091600,157746300,34250,34200,34250,34200,218
20250219,091500,150283700,34200,34150,34200,34150,857
20250219,091400,120983950,34250,34200,34250,34150,35
20250219,091300,119786500,34250,34200,34250,34150,104
20250219,091200,116227800,34150,34150,34150,34150,24
20250219,091100,115408200,34100,34100,34200,34000,782
20250219,091000,88734300,33950,34100,34100,33950,289
20250219,090900,78889350,34000,34000,34000,34000,16
20250219,090800,78345350,34000,34000,34150,34000,392
20250219,090700,65008050,34000,34000,34000,34000,11
20250219,090600,64634050,34000,34100,34100,34000,25
20250219,090500,63783750,34000,34100,34100,34000,179
20250219,090400,57686550,33900,33900,34100,33800,1473
20250219,090300,7610250,33850,33850,33850,33850,11
20250219,090200,7237900,33850,33850,33850,33850,9
20250219,090100,6933250,33850,33850,33850,33850,62
20250219,090000,4834550,33850,33800,33850,33800,143