KissMeData/322310/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212300,4605708750,25550,25550,25550,25550,2300
20250219,212200,4605708750,25550,25550,25550,25550,0
20250219,212100,4605708750,25550,25550,25550,25550,0
20250219,212000,4605708750,25550,25550,25550,25550,0
20250219,211900,4605708750,25550,25550,25550,25550,0
20250219,211800,4605708750,25550,25550,25550,25550,0
20250219,211700,4605708750,25550,25550,25550,25550,0
20250219,211600,4605708750,25550,25550,25550,25550,0
20250219,211500,4605708750,25550,25550,25550,25550,0
20250219,211400,4605708750,25550,25550,25550,25550,0
20250219,211300,4605708750,25550,25550,25550,25550,0
20250219,211200,4605708750,25550,25550,25550,25550,0
20250219,211100,4605708750,25550,25550,25550,25550,0
20250219,211000,4605708750,25550,25550,25550,25550,0
20250219,210900,4605708750,25550,25550,25550,25550,0
20250219,210800,4605708750,25550,25550,25550,25550,0
20250219,210700,4605708750,25550,25550,25550,25550,0
20250219,210600,4605708750,25550,25550,25550,25550,0
20250219,210500,4605708750,25550,25550,25550,25550,0
20250219,210400,4605708750,25550,25550,25550,25550,0
20250219,210300,4605708750,25550,25550,25550,25550,0
20250219,210200,4605708750,25550,25550,25550,25550,0
20250219,210100,4605708750,25550,25550,25550,25550,0
20250219,210000,4605708750,25550,25550,25550,25550,0
20250219,205900,4605708750,25550,25550,25550,25550,0
20250219,205800,4605708750,25550,25550,25550,25550,0
20250219,205700,4605708750,25550,25550,25550,25550,0
20250219,205600,4605708750,25550,25550,25550,25550,0
20250219,205500,4605708750,25550,25550,25550,25550,0
20250219,205400,4605708750,25550,25550,25550,25550,0
20250219,205300,4605708750,25550,25550,25550,25550,2300
20250219,205200,4605708750,25550,25550,25550,25550,0
20250219,205100,4605708750,25550,25550,25550,25550,0
20250219,205000,4605708750,25550,25550,25550,25550,0
20250219,204900,4605708750,25550,25550,25550,25550,0
20250219,204800,4605708750,25550,25550,25550,25550,0
20250219,204700,4605708750,25550,25550,25550,25550,0
20250219,204600,4605708750,25550,25550,25550,25550,0
20250219,204500,4605708750,25550,25550,25550,25550,0
20250219,204400,4605708750,25550,25550,25550,25550,0
20250219,204300,4605708750,25550,25550,25550,25550,0
20250219,204200,4605708750,25550,25550,25550,25550,0
20250219,204100,4605708750,25550,25550,25550,25550,0
20250219,204000,4605708750,25550,25550,25550,25550,0
20250219,203900,4605708750,25550,25550,25550,25550,0
20250219,203800,4605708750,25550,25550,25550,25550,0
20250219,203700,4605708750,25550,25550,25550,25550,0
20250219,203600,4605708750,25550,25550,25550,25550,0
20250219,203500,4605708750,25550,25550,25550,25550,0
20250219,203400,4605708750,25550,25550,25550,25550,0
20250219,203300,4605708750,25550,25550,25550,25550,0
20250219,203200,4605708750,25550,25550,25550,25550,0
20250219,203100,4605708750,25550,25550,25550,25550,0
20250219,203000,4605708750,25550,25550,25550,25550,0
20250219,202900,4605708750,25550,25550,25550,25550,0
20250219,202800,4605708750,25550,25550,25550,25550,0
20250219,202700,4605708750,25550,25550,25550,25550,0
20250219,202600,4605708750,25550,25550,25550,25550,0
20250219,202500,4605708750,25550,25550,25550,25550,0
20250219,202400,4605708750,25550,25550,25550,25550,0
20250219,202300,4605708750,25550,25550,25550,25550,2300
20250219,202200,4605708750,25550,25550,25550,25550,0
20250219,202100,4605708750,25550,25550,25550,25550,0
20250219,202000,4605708750,25550,25550,25550,25550,0
20250219,201900,4605708750,25550,25550,25550,25550,0
20250219,201800,4605708750,25550,25550,25550,25550,0
20250219,201700,4605708750,25550,25550,25550,25550,0
20250219,201600,4605708750,25550,25550,25550,25550,0
20250219,201500,4605708750,25550,25550,25550,25550,0
20250219,201400,4605708750,25550,25550,25550,25550,0
20250219,201300,4605708750,25550,25550,25550,25550,0
20250219,201200,4605708750,25550,25550,25550,25550,0
20250219,201100,4605708750,25550,25550,25550,25550,0
20250219,201000,4605708750,25550,25550,25550,25550,0
20250219,200900,4605708750,25550,25550,25550,25550,0
20250219,200800,4605708750,25550,25550,25550,25550,0
20250219,200700,4605708750,25550,25550,25550,25550,0
20250219,200600,4605708750,25550,25550,25550,25550,0
20250219,200500,4605708750,25550,25550,25550,25550,0
20250219,200400,4605708750,25550,25550,25550,25550,0
20250219,200300,4605708750,25550,25550,25550,25550,0
20250219,200200,4605708750,25550,25550,25550,25550,0
20250219,200100,4605708750,25550,25550,25550,25550,0
20250219,200000,4605708750,25550,25550,25550,25550,0
20250219,195900,4605708750,25550,25550,25550,25550,0
20250219,195800,4605708750,25550,25550,25550,25550,0
20250219,195700,4605708750,25550,25550,25550,25550,0
20250219,195600,4605708750,25550,25550,25550,25550,0
20250219,195500,4605708750,25550,25550,25550,25550,0
20250219,195400,4605708750,25550,25550,25550,25550,0
20250219,195300,4605708750,25550,25550,25550,25550,2300
20250219,195200,4605708750,25550,25550,25550,25550,0
20250219,195100,4605708750,25550,25550,25550,25550,0
20250219,195000,4605708750,25550,25550,25550,25550,0
20250219,194900,4605708750,25550,25550,25550,25550,0
20250219,194800,4605708750,25550,25550,25550,25550,0
20250219,194700,4605708750,25550,25550,25550,25550,0
20250219,194600,4605708750,25550,25550,25550,25550,0
20250219,194500,4605708750,25550,25550,25550,25550,0
20250219,194400,4605708750,25550,25550,25550,25550,0
20250219,194300,4605708750,25550,25550,25550,25550,0
20250219,194200,4605708750,25550,25550,25550,25550,0
20250219,194100,4605708750,25550,25550,25550,25550,0
20250219,194000,4605708750,25550,25550,25550,25550,0
20250219,193900,4605708750,25550,25550,25550,25550,0
20250219,193800,4605708750,25550,25550,25550,25550,0
20250219,193700,4605708750,25550,25550,25550,25550,0
20250219,193600,4605708750,25550,25550,25550,25550,0
20250219,193500,4605708750,25550,25550,25550,25550,0
20250219,193400,4605708750,25550,25550,25550,25550,0
20250219,193300,4605708750,25550,25550,25550,25550,0
20250219,193200,4605708750,25550,25550,25550,25550,0
20250219,193100,4605708750,25550,25550,25550,25550,0
20250219,193000,4605708750,25550,25550,25550,25550,0
20250219,192900,4605708750,25550,25550,25550,25550,0
20250219,192800,4605708750,25550,25550,25550,25550,0
20250219,192700,4605708750,25550,25550,25550,25550,0
20250219,192600,4605708750,25550,25550,25550,25550,0
20250219,192500,4605708750,25550,25550,25550,25550,0
20250219,192400,4605708750,25550,25550,25550,25550,0
20250219,192300,4605708750,25550,25550,25550,25550,2300
20250219,192200,4605708750,25550,25550,25550,25550,0
20250219,192100,4605708750,25550,25550,25550,25550,0
20250219,192000,4605708750,25550,25550,25550,25550,0
20250219,191900,4605708750,25550,25550,25550,25550,0
20250219,191800,4605708750,25550,25550,25550,25550,0
20250219,191700,4605708750,25550,25550,25550,25550,0
20250219,191600,4605708750,25550,25550,25550,25550,0
20250219,191500,4605708750,25550,25550,25550,25550,0
20250219,191400,4605708750,25550,25550,25550,25550,0
20250219,191300,4605708750,25550,25550,25550,25550,0
20250219,191200,4605708750,25550,25550,25550,25550,0
20250219,191100,4605708750,25550,25550,25550,25550,0
20250219,191000,4605708750,25550,25550,25550,25550,0
20250219,190900,4605708750,25550,25550,25550,25550,0
20250219,190800,4605708750,25550,25550,25550,25550,0
20250219,190700,4605708750,25550,25550,25550,25550,0
20250219,190600,4605708750,25550,25550,25550,25550,0
20250219,190500,4605708750,25550,25550,25550,25550,0
20250219,190400,4605708750,25550,25550,25550,25550,0
20250219,190300,4605708750,25550,25550,25550,25550,0
20250219,190200,4605708750,25550,25550,25550,25550,0
20250219,190100,4605708750,25550,25550,25550,25550,0
20250219,190000,4605708750,25550,25550,25550,25550,0
20250219,185900,4605708750,25550,25550,25550,25550,0
20250219,185800,4605708750,25550,25550,25550,25550,0
20250219,185700,4605708750,25550,25550,25550,25550,0
20250219,185600,4605708750,25550,25550,25550,25550,0
20250219,185500,4605708750,25550,25550,25550,25550,0
20250219,185400,4605708750,25550,25550,25550,25550,0
20250219,185300,4605708750,25550,25550,25550,25550,2300
20250219,185200,4605708750,25550,25550,25550,25550,0
20250219,185100,4605708750,25550,25550,25550,25550,0
20250219,185000,4605708750,25550,25550,25550,25550,0
20250219,184900,4605708750,25550,25550,25550,25550,0
20250219,184800,4605708750,25550,25550,25550,25550,0
20250219,184700,4605708750,25550,25550,25550,25550,0
20250219,184600,4605708750,25550,25550,25550,25550,0
20250219,184500,4605708750,25550,25550,25550,25550,0
20250219,184400,4605708750,25550,25550,25550,25550,0
20250219,184300,4605708750,25550,25550,25550,25550,0
20250219,184200,4605708750,25550,25550,25550,25550,0
20250219,184100,4605708750,25550,25550,25550,25550,0
20250219,184000,4605708750,25550,25550,25550,25550,0
20250219,183900,4605708750,25550,25550,25550,25550,0
20250219,183800,4605708750,25550,25550,25550,25550,0
20250219,183700,4605708750,25550,25550,25550,25550,0
20250219,183600,4605708750,25550,25550,25550,25550,0
20250219,183500,4605708750,25550,25550,25550,25550,0
20250219,183400,4605708750,25550,25550,25550,25550,0
20250219,183300,4605708750,25550,25550,25550,25550,0
20250219,183200,4605708750,25550,25550,25550,25550,0
20250219,183100,4605708750,25550,25550,25550,25550,0
20250219,183000,4605708750,25550,25550,25550,25550,0
20250219,182900,4605708750,25550,25550,25550,25550,0
20250219,182800,4605708750,25550,25550,25550,25550,0
20250219,182700,4605708750,25550,25550,25550,25550,0
20250219,182600,4605708750,25550,25550,25550,25550,0
20250219,182500,4605708750,25550,25550,25550,25550,0
20250219,182400,4605708750,25550,25550,25550,25550,0
20250219,182300,4605708750,25550,25550,25550,25550,2300
20250219,182200,4605708750,25550,25550,25550,25550,0
20250219,182100,4605708750,25550,25550,25550,25550,0
20250219,182000,4605708750,25550,25550,25550,25550,0
20250219,181900,4605708750,25550,25550,25550,25550,0
20250219,181800,4605708750,25550,25550,25550,25550,0
20250219,181700,4605708750,25550,25550,25550,25550,0
20250219,181600,4605708750,25550,25550,25550,25550,0
20250219,181500,4605708750,25550,25550,25550,25550,0
20250219,181400,4605708750,25550,25550,25550,25550,0
20250219,181300,4605708750,25550,25550,25550,25550,0
20250219,181200,4605708750,25550,25550,25550,25550,0
20250219,181100,4605708750,25550,25550,25550,25550,0
20250219,181000,4605708750,25550,25550,25550,25550,0
20250219,180900,4605708750,25550,25550,25550,25550,0
20250219,180800,4605708750,25550,25550,25550,25550,0
20250219,180700,4605708750,25550,25550,25550,25550,0
20250219,180600,4605708750,25550,25550,25550,25550,0
20250219,180500,4605708750,25550,25550,25550,25550,0
20250219,180400,4605708750,25550,25550,25550,25550,0
20250219,180300,4605708750,25550,25550,25550,25550,0
20250219,180200,4605708750,25550,25550,25550,25550,0
20250219,180100,4605708750,25550,25550,25550,25550,0
20250219,180000,4605708750,25550,25550,25550,25550,0
20250219,175900,4605708750,25550,25550,25550,25550,0
20250219,175800,4605708750,25550,25550,25550,25550,0
20250219,175700,4605708750,25550,25550,25550,25550,0
20250219,175600,4605708750,25550,25550,25550,25550,0
20250219,175500,4605708750,25550,25550,25550,25550,0
20250219,175400,4605708750,25550,25550,25550,25550,0
20250219,175300,4605708750,25550,25550,25550,25550,2300
20250219,175200,4605708750,25550,25550,25550,25550,0
20250219,175100,4605708750,25550,25550,25550,25550,0
20250219,175000,4605708750,25550,25550,25550,25550,0
20250219,174900,4605708750,25550,25550,25550,25550,0
20250219,174800,4605708750,25550,25550,25550,25550,0
20250219,174700,4605708750,25550,25550,25550,25550,0
20250219,174600,4605708750,25550,25550,25550,25550,0
20250219,174500,4605708750,25550,25550,25550,25550,0
20250219,174400,4605708750,25550,25550,25550,25550,0
20250219,174300,4605708750,25550,25550,25550,25550,0
20250219,174200,4605708750,25550,25550,25550,25550,0
20250219,174100,4605708750,25550,25550,25550,25550,0
20250219,174000,4605708750,25550,25550,25550,25550,0
20250219,173900,4605708750,25550,25550,25550,25550,0
20250219,173800,4605708750,25550,25550,25550,25550,0
20250219,173700,4605708750,25550,25550,25550,25550,0
20250219,173600,4605708750,25550,25550,25550,25550,0
20250219,173500,4605708750,25550,25550,25550,25550,0
20250219,173400,4605708750,25550,25550,25550,25550,0
20250219,173300,4605708750,25550,25550,25550,25550,0
20250219,173200,4605708750,25550,25550,25550,25550,0
20250219,173100,4605708750,25550,25550,25550,25550,0
20250219,173000,4605708750,25550,25550,25550,25550,0
20250219,172900,4605708750,25550,25550,25550,25550,0
20250219,172800,4605708750,25550,25550,25550,25550,0
20250219,172700,4605708750,25550,25550,25550,25550,0
20250219,172600,4605708750,25550,25550,25550,25550,0
20250219,172500,4605708750,25550,25550,25550,25550,0
20250219,172400,4605708750,25550,25550,25550,25550,0
20250219,172300,4605708750,25550,25550,25550,25550,2300
20250219,172200,4605708750,25550,25550,25550,25550,0
20250219,172100,4605708750,25550,25550,25550,25550,0
20250219,172000,4605708750,25550,25550,25550,25550,0
20250219,171900,4605708750,25550,25550,25550,25550,0
20250219,171800,4605708750,25550,25550,25550,25550,0
20250219,171700,4605708750,25550,25550,25550,25550,0
20250219,171600,4605708750,25550,25550,25550,25550,0
20250219,171500,4605708750,25550,25550,25550,25550,0
20250219,171400,4605708750,25550,25550,25550,25550,0
20250219,171300,4605708750,25550,25550,25550,25550,0
20250219,171200,4605708750,25550,25550,25550,25550,0
20250219,171100,4605708750,25550,25550,25550,25550,0
20250219,171000,4605708750,25550,25550,25550,25550,0
20250219,170900,4605708750,25550,25550,25550,25550,0
20250219,170800,4605708750,25550,25550,25550,25550,0
20250219,170700,4605708750,25550,25550,25550,25550,0
20250219,170600,4605708750,25550,25550,25550,25550,0
20250219,170500,4605708750,25550,25550,25550,25550,0
20250219,170400,4605708750,25550,25550,25550,25550,0
20250219,170300,4605708750,25550,25550,25550,25550,0
20250219,170200,4605708750,25550,25550,25550,25550,0
20250219,170100,4605708750,25550,25550,25550,25550,0
20250219,170000,4605708750,25550,25550,25550,25550,0
20250219,165900,4605708750,25550,25550,25550,25550,0
20250219,165800,4605708750,25550,25550,25550,25550,0
20250219,165700,4605708750,25550,25550,25550,25550,0
20250219,165600,4605708750,25550,25550,25550,25550,0
20250219,165500,4605708750,25550,25550,25550,25550,0
20250219,165400,4605708750,25550,25550,25550,25550,0
20250219,165300,4605708750,25550,25550,25550,25550,2300
20250219,165200,4605708750,25550,25550,25550,25550,0
20250219,165100,4605708750,25550,25550,25550,25550,0
20250219,165000,4605708750,25550,25550,25550,25550,0
20250219,164900,4605708750,25550,25550,25550,25550,0
20250219,164800,4605708750,25550,25550,25550,25550,0
20250219,164700,4605708750,25550,25550,25550,25550,0
20250219,164600,4605708750,25550,25550,25550,25550,0
20250219,164500,4605708750,25550,25550,25550,25550,0
20250219,164400,4605708750,25550,25550,25550,25550,0
20250219,164300,4605708750,25550,25550,25550,25550,0
20250219,164200,4605708750,25550,25550,25550,25550,0
20250219,164100,4605708750,25550,25550,25550,25550,0
20250219,164000,4605708750,25550,25550,25550,25550,0
20250219,163900,4605708750,25550,25550,25550,25550,0
20250219,163800,4605708750,25550,25550,25550,25550,0
20250219,163700,4605708750,25550,25550,25550,25550,0
20250219,163600,4605708750,25550,25550,25550,25550,0
20250219,163500,4605708750,25550,25550,25550,25550,0
20250219,163400,4605708750,25550,25550,25550,25550,0
20250219,163300,4605708750,25550,25550,25550,25550,0
20250219,163200,4605708750,25550,25550,25550,25550,0
20250219,163100,4605708750,25550,25550,25550,25550,0
20250219,163000,4605708750,25550,25550,25550,25550,0
20250219,162900,4605708750,25550,25550,25550,25550,0
20250219,162800,4605708750,25550,25550,25550,25550,0
20250219,162700,4605708750,25550,25550,25550,25550,0
20250219,162600,4605708750,25550,25550,25550,25550,0
20250219,162500,4605708750,25550,25550,25550,25550,0
20250219,162400,4605708750,25550,25550,25550,25550,0
20250219,162300,4605708750,25550,25550,25550,25550,2300
20250219,162200,4605708750,25550,25550,25550,25550,0
20250219,162100,4605708750,25550,25550,25550,25550,0
20250219,162000,4605708750,25550,25550,25550,25550,0
20250219,161900,4605708750,25550,25550,25550,25550,0
20250219,161800,4605708750,25550,25550,25550,25550,0
20250219,161700,4605708750,25550,25550,25550,25550,0
20250219,161600,4605708750,25550,25550,25550,25550,0
20250219,161500,4605708750,25550,25550,25550,25550,0
20250219,161400,4605708750,25550,25550,25550,25550,0
20250219,161300,4605708750,25550,25550,25550,25550,0
20250219,161200,4605708750,25550,25550,25550,25550,0
20250219,161100,4605708750,25550,25550,25550,25550,0
20250219,161000,4605708750,25550,25550,25550,25550,0
20250219,160900,4605708750,25550,25550,25550,25550,0
20250219,160800,4605708750,25550,25550,25550,25550,0
20250219,160700,4605708750,25550,25550,25550,25550,0
20250219,160600,4605708750,25550,25550,25550,25550,0
20250219,160500,4605708750,25550,25550,25550,25550,0
20250219,160400,4605708750,25550,25550,25550,25550,0
20250219,160300,4605708750,25550,25550,25550,25550,0
20250219,160200,4605708750,25550,25550,25550,25550,0
20250219,160100,4605708750,25550,25550,25550,25550,0
20250219,160000,4605708750,25550,25550,25550,25550,0
20250219,155900,4605708750,25550,25550,25550,25550,0
20250219,155800,4605708750,25550,25550,25550,25550,0
20250219,155700,4605708750,25550,25550,25550,25550,0
20250219,155600,4605708750,25550,25550,25550,25550,0
20250219,155500,4605708750,25550,25550,25550,25550,0
20250219,155400,4605708750,25550,25550,25550,25550,0
20250219,155300,4605708750,25550,25550,25550,25550,2300
20250219,155200,4605708750,25550,25550,25550,25550,0
20250219,155100,4605708750,25550,25550,25550,25550,0
20250219,155000,4605708750,25550,25550,25550,25550,0
20250219,154900,4605708750,25550,25550,25550,25550,0
20250219,154800,4605708750,25550,25550,25550,25550,0
20250219,154700,4605708750,25550,25550,25550,25550,0
20250219,154600,4605708750,25550,25550,25550,25550,0
20250219,154500,4605708750,25550,25550,25550,25550,0
20250219,154400,4605708750,25550,25550,25550,25550,0
20250219,154300,4605708750,25550,25550,25550,25550,0
20250219,154200,4605708750,25550,25550,25550,25550,0
20250219,154100,4605708750,25550,25550,25550,25550,0
20250219,154000,4605708750,25550,25550,25550,25550,0
20250219,153900,4605708750,25550,25550,25550,25550,0
20250219,153800,4605708750,25550,25550,25550,25550,0
20250219,153700,4605708750,25550,25550,25550,25550,0
20250219,153600,4605708750,25550,25550,25550,25550,0
20250219,153500,4605708750,25550,25550,25550,25550,0
20250219,153400,4605708750,25550,25550,25550,25550,0
20250219,153300,4605708750,25550,25550,25550,25550,0
20250219,153200,4605708750,25550,25550,25550,25550,0
20250219,153100,4605708750,25550,25550,25550,25550,0
20250219,153000,4605708750,25550,25550,25550,25550,2300
20250219,152900,4546943750,25600,25600,25600,25600,0
20250219,152800,4546943750,25600,25600,25600,25600,0
20250219,152700,4546943750,25600,25600,25600,25600,0
20250219,152600,4546943750,25600,25600,25600,25600,0
20250219,152500,4546943750,25600,25600,25600,25600,0
20250219,152400,4546943750,25600,25600,25600,25600,0
20250219,152300,4546943750,25600,25600,25600,25600,0
20250219,152200,4546943750,25600,25600,25600,25600,0
20250219,152100,4546943750,25600,25600,25600,25600,0
20250219,152000,4546943750,25600,25600,25600,25600,0
20250219,151900,4546943750,25600,25600,25600,25600,21
20250219,151800,4546406150,25600,25550,25600,25550,708
20250219,151700,4528281550,25550,25550,25600,25550,239
20250219,151600,4522169600,25600,25550,25600,25550,23
20250219,151500,4521581800,25600,25600,25600,25550,98
20250219,151400,4519076500,25550,25600,25600,25550,376
20250219,151300,4509451800,25600,25600,25600,25600,162
20250219,151200,4505304600,25600,25600,25600,25600,137
20250219,151100,4501797400,25600,25650,25650,25600,13
20250219,151000,4501464550,25600,25600,25650,25600,245
20250219,150900,4495189300,25600,25700,25700,25600,350
20250219,150800,4486222750,25650,25650,25650,25650,138
20250219,150700,4482683050,25650,25700,25700,25650,2582
20250219,150600,4416356900,25650,25650,25700,25650,45
20250219,150500,4415201650,25650,25650,25700,25650,406
20250219,150400,4404782850,25650,25650,25650,25650,100
20250219,150300,4402217850,25650,25650,25700,25650,302
20250219,150200,4394462050,25650,25550,25650,25550,108
20250219,150100,4391696700,25500,25550,25600,25500,387
20250219,150000,4381810250,25600,25600,25650,25550,197
20250219,145900,4376769250,25600,25700,25700,25600,326
20250219,145800,4368407150,25650,25650,25700,25650,116
20250219,145700,4365430850,25700,25700,25700,25650,36
20250219,145600,4364505750,25700,25700,25700,25650,20
20250219,145500,4363991800,25650,25700,25700,25650,383
20250219,145400,4354160450,25650,25700,25700,25650,100
20250219,145300,4351594000,25700,25700,25700,25650,154
20250219,145200,4347639000,25700,25700,25700,25650,239
20250219,145100,4341500800,25700,25800,25800,25650,2227
20250219,145000,4284246250,25750,25750,25800,25750,325
20250219,144900,4275872100,25800,25800,25800,25750,182
20250219,144800,4271180450,25750,25750,25800,25750,113
20250219,144700,4268269450,25800,25800,25800,25750,80
20250219,144600,4266207050,25800,25750,25800,25750,486
20250219,144500,4253689000,25800,25800,25800,25750,32
20250219,144400,4252863600,25750,25750,25800,25700,231
20250219,144300,4246918350,25750,25750,25750,25700,606
20250219,144200,4231314600,25750,25750,25750,25750,67
20250219,144100,4229589350,25750,25700,25750,25700,76
20250219,144000,4227634850,25700,25750,25750,25700,201
20250219,143900,4222467700,25750,25750,25750,25750,273
20250219,143800,4215437950,25750,25750,25750,25700,372
20250219,143700,4205874650,25750,25750,25800,25750,272
20250219,143600,4198870150,25750,25650,25750,25650,734
20250219,143500,4179974350,25700,25700,25700,25650,418
20250219,143400,4169232750,25700,25650,25700,25650,113
20250219,143300,4166330350,25650,25650,25700,25650,673
20250219,143200,4149036500,25700,25600,25700,25600,2830
20250219,143100,4076486150,25600,25600,25600,25550,165
20250219,143000,4072263000,25550,25550,25600,25550,109
20250219,142900,4069473600,25600,25550,25600,25550,32
20250219,142800,4068655100,25600,25600,25600,25600,105
20250219,142700,4065967100,25600,25550,25600,25550,305
20250219,142600,4058159300,25600,25600,25600,25550,51
20250219,142500,4056854850,25550,25550,25600,25550,63
20250219,142400,4055244700,25550,25550,25550,25500,83
20250219,142300,4053126800,25550,25550,25550,25550,105
20250219,142200,4050444050,25550,25500,25550,25500,45
20250219,142100,4049295150,25500,25450,25550,25450,74
20250219,142000,4047408200,25450,25450,25500,25450,30
20250219,141900,4046644000,25400,25400,25400,25400,2
20250219,141800,4046593200,25400,25450,25450,25400,24
20250219,141700,4045983550,25450,25450,25450,25450,18
20250219,141600,4045525450,25400,25450,25450,25400,9
20250219,141500,4045296700,25400,25500,25500,25400,7
20250219,141400,4045118800,25400,25550,25550,25400,789
20250219,141300,4025021550,25600,25600,25600,25550,123
20250219,141200,4021873400,25550,25600,25600,25550,72
20250219,141100,4020033150,25550,25600,25600,25550,6
20250219,141000,4019879800,25600,25550,25600,25550,283
20250219,140900,4012641600,25600,25550,25600,25550,53
20250219,140800,4011287350,25550,25550,25600,25550,20
20250219,140700,4010776100,25600,25550,25600,25550,109
20250219,140600,4007990450,25550,25600,25600,25550,438
20250219,140500,3996782650,25600,25550,25650,25550,83
20250219,140400,3994656150,25600,25600,25650,25600,505
20250219,140300,3981726600,25600,25600,25600,25600,85
20250219,140200,3979550600,25600,25650,25650,25600,146
20250219,140100,3975807150,25650,25600,25650,25600,101
20250219,140000,3973221500,25600,25450,25600,25450,716
20250219,135900,3954915000,25450,25450,25450,25450,105
20250219,135800,3952242750,25450,25500,25500,25450,26
20250219,135700,3951580550,25500,25450,25500,25450,8
20250219,135600,3951376750,25450,25450,25450,25400,221
20250219,135500,3945758050,25450,25550,25600,25450,2317
20250219,135400,3886605100,25550,25550,25600,25550,22
20250219,135300,3886042500,25600,25600,25600,25550,801
20250219,135200,3865539550,25550,25550,25600,25550,246
20250219,135100,3859246650,25550,25550,25550,25500,414
20250219,135000,3848678800,25550,25600,25600,25550,120
20250219,134900,3845612550,25550,25550,25550,25500,1298
20250219,134800,3812448750,25550,25500,25550,25450,801
20250219,134700,3792021850,25500,25400,25500,25400,313
20250219,134600,3784047250,25400,25350,25400,25350,439
20250219,134500,3772903800,25350,25350,25350,25300,233
20250219,134400,3767002250,25300,25250,25300,25250,399
20250219,134300,3756908000,25250,25250,25300,25250,65
20250219,134200,3755264250,25250,25300,25300,25250,40
20250219,134100,3754252300,25300,25250,25300,25250,19
20250219,134000,3753772500,25250,25250,25300,25250,412
20250219,133900,3743368450,25250,25250,25300,25250,68
20250219,133800,3741648700,25250,25250,25250,25250,16
20250219,133700,3741244700,25250,25200,25250,25200,375
20250219,133600,3731784650,25200,25200,25200,25200,360
20250219,133500,3722712650,25200,25200,25200,25200,7
20250219,133400,3722536250,25200,25100,25200,25100,159
20250219,133300,3718537100,25150,25150,25150,25150,1
20250219,133200,3718511950,25100,25100,25100,25100,1
20250219,133100,3718486850,25100,25100,25100,25100,23
20250219,133000,3717909550,25150,25150,25150,25150,2
20250219,132900,3717859250,25100,25100,25100,25100,18
20250219,132800,3717407450,25150,25150,25150,25150,164
20250219,132700,3713282850,25150,25100,25150,25100,44
20250219,132600,3712178100,25100,25100,25150,25100,158
20250219,132500,3708212050,25100,25100,25100,25100,160
20250219,132400,3704196050,25100,25050,25100,25050,67
20250219,132300,3702517150,25050,25000,25050,25000,42
20250219,132200,3701465350,25000,24950,25000,24950,753
20250219,132100,3682643100,24950,24950,24950,24950,11
20250219,132000,3682368650,24950,24900,24950,24900,31
20250219,131900,3681596200,24950,24900,24950,24900,100
20250219,131800,3679102000,24900,24900,24900,24850,69
20250219,131700,3677384000,24900,24850,24900,24850,15
20250219,131600,3677011200,24900,24900,24900,24900,0
20250219,131500,3677011200,24900,24850,24900,24850,790
20250219,131400,3657355200,24850,24850,24900,24850,186
20250219,131300,3652731600,24850,24900,24900,24850,29
20250219,131200,3652010350,24850,24850,24900,24850,21
20250219,131100,3651488450,24850,24850,24850,24850,78
20250219,131000,3649550150,24900,24850,24900,24850,17
20250219,130900,3649127650,24850,24850,24850,24850,0
20250219,130800,3649127650,24850,24900,24900,24850,205
20250219,130700,3644032400,24900,24900,24900,24900,78
20250219,130600,3642090200,24950,24950,24950,24950,5
20250219,130500,3641965450,24950,24950,24950,24900,26
20250219,130400,3641317800,24900,24900,24900,24900,78
20250219,130300,3639375600,24900,24900,24900,24900,17
20250219,130200,3638952300,24900,24900,24900,24900,17
20250219,130100,3638529000,24900,24850,24900,24850,172
20250219,130000,3634254750,24850,24950,24950,24850,251
20250219,125900,3628009950,24850,24900,24900,24850,887
20250219,125800,3605965000,24900,24900,24900,24900,15
20250219,125700,3605591500,24900,24950,24950,24900,12
20250219,125600,3605292200,24900,24900,24900,24900,10
20250219,125500,3605043200,24900,24900,24900,24900,31
20250219,125400,3604271300,24900,24900,24900,24850,17
20250219,125300,3603848550,24900,24900,24900,24900,104
20250219,125200,3601258950,24900,24900,24900,24850,60
20250219,125100,3599765200,24900,24900,24900,24900,90
20250219,125000,3597524200,24900,24950,24950,24900,31
20250219,124900,3596752000,24900,24900,24900,24900,202
20250219,124800,3591722200,24900,24950,24950,24900,15
20250219,124700,3591348650,24900,24900,24900,24900,1
20250219,124600,3591323750,24950,24900,24950,24900,120
20250219,124500,3588335700,24900,24950,24950,24900,496
20250219,124400,3575981250,24900,24900,24950,24900,380
20250219,124300,3566519200,24900,24950,25000,24900,436
20250219,124200,3555641600,24950,25000,25000,24950,95
20250219,124100,3553269350,25000,25000,25000,25000,150
20250219,124000,3549519350,25050,25000,25050,25000,432
20250219,123900,3538719250,25000,25050,25050,25000,231
20250219,123800,3532944200,25000,25050,25100,25000,294
20250219,123700,3525579550,25050,25050,25050,25050,4
20250219,123600,3525479350,25050,25100,25100,25050,22
20250219,123500,3524928200,25050,25050,25050,25050,0
20250219,123400,3524928200,25050,25100,25100,25050,36
20250219,123300,3524025650,25100,25100,25100,25100,50
20250219,123200,3522770650,25150,25100,25150,25100,32
20250219,123100,3521966250,25050,25100,25150,25050,13
20250219,123000,3521640000,25050,25050,25150,25050,28
20250219,122900,3520937550,25050,25100,25100,25050,95
20250219,122800,3518557700,25050,25050,25050,25050,3
20250219,122700,3518482550,25050,25050,25100,25050,215
20250219,122600,3513086800,25100,25100,25100,25050,50
20250219,122500,3511834150,25050,25050,25050,25050,0
20250219,122400,3511834150,25050,25050,25050,25050,15
20250219,122300,3511458400,25100,25100,25100,25100,1
20250219,122200,3511433300,25100,25050,25100,25050,46
20250219,122100,3510280950,25050,25050,25100,25050,288
20250219,122000,3503066500,25050,25050,25050,25050,0
20250219,121900,3503066500,25050,25000,25150,25000,14
20250219,121800,3502716250,25000,25000,25000,25000,3
20250219,121700,3502641250,25150,25100,25150,25100,38
20250219,121600,3501687150,25100,25150,25150,25100,3
20250219,121500,3501611800,25100,25100,25100,25100,252
20250219,121400,3495286600,25100,25150,25150,25100,33
20250219,121300,3494458150,25100,25100,25100,25100,6
20250219,121200,3494307550,25200,25200,25200,25200,39
20250219,121100,3493324750,25200,25250,25250,25200,111
20250219,121000,3490527500,25200,25150,25200,25150,236
20250219,120900,3484581000,25200,25200,25200,25150,111
20250219,120800,3481788350,25200,25200,25200,25200,13
20250219,120700,3481460750,25200,25000,25200,25000,78
20250219,120600,3479509650,25000,25000,25000,25000,7
20250219,120500,3479334650,25000,25000,25000,25000,14
20250219,120400,3478984650,25000,25100,25100,25000,1035
20250219,120300,3453102450,25100,25100,25200,25100,70
20250219,120200,3451342650,25100,25100,25100,25000,253
20250219,120100,3445004650,25100,25100,25100,25100,2
20250219,120000,3444954450,25050,25050,25050,25050,1
20250219,115900,3444929400,25050,25050,25100,25050,282
20250219,115800,3437855300,25050,25200,25200,25050,594
20250219,115700,3422910100,25200,25250,25250,25200,70
20250219,115600,3421145600,25250,25200,25250,25200,11
20250219,115500,3420868350,25200,25200,25200,25200,61
20250219,115400,3419331150,25200,25250,25250,25200,101
20250219,115300,3416785900,25250,25200,25250,25200,29
20250219,115200,3416054400,25200,25200,25200,25200,88
20250219,115100,3413836800,25200,25200,25200,25050,271
20250219,115000,3407031450,25250,25250,25250,25250,36
20250219,114900,3406122450,25250,25150,25250,25150,32
20250219,114800,3405316850,25150,25250,25250,25150,18
20250219,114700,3404862550,25300,25300,25300,25300,0
20250219,114600,3404862550,25300,25250,25300,25250,3
20250219,114500,3404786750,25200,25200,25200,25200,0
20250219,114400,3404786750,25200,25200,25300,25200,28
20250219,114300,3404080800,25250,25300,25300,25250,50
20250219,114200,3402816300,25300,25250,25300,25200,222
20250219,114100,3397219500,25250,25350,25350,25250,424
20250219,114000,3386502250,25400,25400,25400,25400,0
20250219,113900,3386502250,25400,25350,25400,25350,50
20250219,113800,3385232950,25400,25350,25400,25350,15
20250219,113700,3384852600,25350,25300,25350,25300,21
20250219,113600,3384320750,25300,25350,25350,25300,264
20250219,113500,3377630550,25400,25350,25400,25350,302
20250219,113400,3369974700,25350,25400,25400,25350,107
20250219,113300,3367257000,25400,25400,25400,25400,88
20250219,113200,3365021800,25400,25500,25500,25400,43
20250219,113100,3363925400,25500,25500,25500,25500,1
20250219,113000,3363899900,25500,25550,25550,25500,3507
20250219,112900,3274362600,25550,25600,25600,25550,312
20250219,112800,3266376150,25600,25550,25600,25550,239
20250219,112700,3260258050,25550,25550,25550,25500,316
20250219,112600,3252188000,25550,25550,25550,25500,42
20250219,112500,3251115400,25550,25550,25550,25550,250
20250219,112400,3244727900,25500,25550,25550,25500,78
20250219,112300,3242736150,25500,25500,25500,25500,484
20250219,112200,3230394150,25400,25450,25500,25400,119
20250219,112100,3227365600,25450,25400,25450,25400,85
20250219,112000,3225202600,25400,25300,25400,25300,448
20250219,111900,3213856300,25350,25350,25350,25300,322
20250219,111800,3205693750,25350,25300,25350,25300,2
20250219,111700,3205643100,25300,25300,25300,25300,32
20250219,111600,3204833500,25300,25300,25300,25300,73
20250219,111500,3202986600,25250,25300,25300,25250,3
20250219,111400,3202910750,25350,25200,25350,25200,209
20250219,111300,3197627950,25300,25250,25300,25200,151
20250219,111200,3193817950,25250,25400,25400,25250,104
20250219,111100,3191183400,25400,25300,25400,25300,85
20250219,111000,3189032800,25300,25450,25450,25300,7
20250219,110900,3188854800,25450,25450,25450,25450,13
20250219,110800,3188523950,25300,25300,25450,25300,117
20250219,110700,3185555500,25300,25300,25300,25300,12
20250219,110600,3185251900,25300,25300,25300,25300,1
20250219,110500,3185226600,25300,25300,25300,25300,38
20250219,110400,3184265200,25300,25300,25300,25300,15
20250219,110300,3183885700,25450,25450,25500,25300,300
20250219,110200,3176262400,25450,25450,25450,25450,492
20250219,110100,3163741000,25450,25350,25450,25350,51
20250219,110000,3162446200,25350,25350,25450,25350,151
20250219,105900,3158617350,25350,25350,25350,25350,201
20250219,105800,3153522000,25300,25300,25400,25200,3258
20250219,105700,3070870850,25300,25300,25300,25300,228
20250219,105600,3065102450,25250,25200,25300,25200,142
20250219,105500,3061512200,25250,25250,25250,25250,56
20250219,105400,3060098200,25200,25200,25200,25200,11
20250219,105300,3059821000,25250,25200,25250,25200,23
20250219,105200,3059241000,25200,25200,25250,25200,49
20250219,105100,3058006150,25200,25150,25200,25100,353
20250219,105000,3049119650,25050,25100,25100,25050,57
20250219,104900,3047691000,25100,25100,25100,25100,30
20250219,104800,3046938000,25100,25050,25100,25050,54
20250219,104700,3045585250,25050,25050,25050,25050,114
20250219,104600,3042729550,25150,25100,25150,25050,340
20250219,104500,3034183650,25100,25050,25100,25050,16
20250219,104400,3033782800,25100,25150,25150,25100,556
20250219,104300,3019826750,25150,25150,25150,25100,57
20250219,104200,3018393300,25150,25100,25150,25100,118
20250219,104100,3015426600,25100,25100,25100,25050,460
20250219,104000,3003886850,25050,25050,25050,25050,56
20250219,103900,3002484050,25000,24950,25000,24900,344
20250219,103800,2993888300,24900,24850,24900,24850,96
20250219,103700,2991498150,24850,24900,24900,24850,9
20250219,103600,2991274250,24850,24950,24950,24850,113
20250219,103500,2988460400,24950,24850,24950,24850,34
20250219,103400,2987615200,24850,24900,24900,24850,205
20250219,103300,2982512700,25000,25000,25050,24950,697
20250219,103200,2965099700,25100,25050,25150,25000,102
20250219,103100,2962547150,25000,25050,25050,25000,186
20250219,103000,2957895850,25050,24950,25050,24950,416
20250219,102900,2947506600,24950,24900,24950,24900,16
20250219,102800,2947108100,24900,24850,24900,24800,457
20250219,102700,2935748750,24850,24900,24900,24850,317
20250219,102600,2927865500,24950,24900,24950,24900,78
20250219,102500,2925923150,24900,24900,25000,24900,114
20250219,102400,2923075950,24850,24950,25000,24800,727
20250219,102300,2904985200,24950,25000,25000,24950,1817
20250219,102200,2859565300,25000,25000,25000,25000,300
20250219,102100,2852065300,25000,25100,25100,25000,1002
20250219,102000,2826969100,25100,25100,25150,25050,1433
20250219,101900,2791052650,25100,25150,25150,25100,59
20250219,101800,2789571500,25100,25150,25150,25100,890
20250219,101700,2767231100,25150,25250,25250,25150,260
20250219,101600,2760688250,25250,25150,25250,25150,1074
20250219,101500,2733670050,25150,25200,25200,25150,30
20250219,101400,2732914300,25150,25150,25150,25150,15
20250219,101300,2732537050,25150,25200,25200,25150,184
20250219,101200,2727901300,25200,25350,25350,25200,415
20250219,101100,2717420250,25300,25200,25400,25150,1539
20250219,101000,2678535500,25150,25300,25300,25150,2310
20250219,100900,2620245250,25250,25300,25300,25250,295
20250219,100800,2612792700,25250,25300,25300,25250,1494
20250219,100700,2574997000,25300,25400,25400,25300,582
20250219,100600,2560252750,25350,25450,25450,25350,97
20250219,100500,2557788950,25450,25550,25550,25450,206
20250219,100400,2552541450,25550,25500,25550,25500,59
20250219,100300,2551036600,25500,25400,25500,25400,305
20250219,100200,2543283250,25400,25350,25400,25350,1213
20250219,100100,2512522900,25350,25400,25400,25350,321
20250219,100000,2504378350,25350,25400,25550,25350,62
20250219,095900,2502803200,25350,25500,25500,25350,1516
20250219,095800,2464283000,25450,25550,25550,25450,645
20250219,095700,2447835300,25500,25550,25550,25500,343
20250219,095600,2439079900,25500,25500,25600,25500,262
20250219,095500,2432391350,25500,25500,25550,25500,133
20250219,095400,2428997250,25500,25550,25550,25500,73
20250219,095300,2427132800,25550,25550,25550,25500,84
20250219,095200,2424987350,25550,25650,25650,25500,1585
20250219,095100,2384487000,25700,25700,25700,25650,88
20250219,095000,2382226700,25750,25700,25750,25700,216
20250219,094900,2376667500,25650,25650,25700,25550,719
20250219,094800,2358260050,25550,25600,25650,25550,505
20250219,094700,2345315500,25550,25650,25650,25550,91
20250219,094600,2342983350,25600,25600,25700,25550,412
20250219,094500,2332436850,25600,25650,25700,25600,52
20250219,094400,2331103050,25700,25650,25700,25550,437
20250219,094300,2319917050,25650,25600,25650,25600,202
20250219,094200,2314743200,25600,25750,25850,25600,568
20250219,094100,2300132450,25800,25900,25900,25800,836
20250219,094000,2278527400,25900,25750,25950,25750,1052
20250219,093900,2251299200,25800,25700,25800,25700,239
20250219,093800,2245143850,25700,25550,25750,25550,887
20250219,093700,2222361450,25650,25500,25650,25500,1400
20250219,093600,2186585750,25500,25500,25550,25500,575
20250219,093500,2171899450,25500,25500,25600,25450,1200
20250219,093400,2141353200,25450,25500,25700,25450,874
20250219,093300,2119042000,25450,25600,25600,25450,667
20250219,093200,2102028750,25600,25550,25600,25550,231
20250219,093100,2096120400,25550,25600,25600,25550,190
20250219,093000,2091261750,25600,25550,25700,25450,3079
20250219,092900,2012653650,25550,25650,25650,25550,611
20250219,092800,1997010700,25650,25650,25750,25650,484
20250219,092700,1984573400,25600,25500,25650,25500,1582
20250219,092600,1944150750,25500,25450,25550,25450,512
20250219,092500,1931092350,25450,25650,25650,25450,2022
20250219,092400,1879435400,25600,25650,25700,25600,357
20250219,092300,1870285250,25650,25750,25750,25650,1940
20250219,092200,1820444600,25750,25750,25800,25750,616
20250219,092100,1804576950,25800,25800,25850,25700,1530
20250219,092000,1765174900,25750,26050,26050,25750,1985
20250219,091900,1713939600,25850,25900,26100,25850,3930
20250219,091800,1611804500,25900,25850,25900,25750,885
20250219,091700,1588938200,25850,25800,25850,25750,1279
20250219,091600,1555956350,25800,26000,26000,25800,2130
20250219,091500,1500865450,26000,26100,26150,25950,972
20250219,091400,1475563750,26100,26000,26100,26000,3632
20250219,091300,1380878500,26000,26050,26100,25950,1992
20250219,091200,1329034600,26050,26050,26200,25950,3621
20250219,091100,1234496100,26000,25950,26050,25900,1827
20250219,091000,1187037400,26000,26000,26050,25800,2529
20250219,090900,1121446750,26050,25800,26050,25700,5024
20250219,090800,991444050,25750,25900,25950,25650,3487
20250219,090700,901418950,25900,26300,26350,25900,4619
20250219,090600,780307600,26300,25850,26400,25700,16075
20250219,090500,360978600,25700,25050,25950,25050,7756
20250219,090400,163601150,25000,24700,25000,24700,1747
20250219,090300,120139350,24650,24650,24650,24550,869
20250219,090200,98744900,24650,24650,24650,24450,972
20250219,090100,74836200,24650,24750,24750,24650,331
20250219,090000,66653650,24750,24850,24850,24600,2375