KissMeData/002790/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183800,4272482900,21550,21550,21550,21550,32698
20250213,183700,4272482900,21550,21550,21550,21550,0
20250213,183600,4272482900,21550,21550,21550,21550,0
20250213,183500,4272482900,21550,21550,21550,21550,0
20250213,183400,4272482900,21550,21550,21550,21550,0
20250213,183300,4272482900,21550,21550,21550,21550,0
20250213,183200,4272482900,21550,21550,21550,21550,0
20250213,183100,4272482900,21550,21550,21550,21550,0
20250213,183000,4272482900,21550,21550,21550,21550,0
20250213,182900,4272482900,21550,21550,21550,21550,0
20250213,182800,4272482900,21550,21550,21550,21550,0
20250213,182700,4272482900,21550,21550,21550,21550,0
20250213,182600,4272482900,21550,21550,21550,21550,0
20250213,182500,4272482900,21550,21550,21550,21550,0
20250213,182400,4272482900,21550,21550,21550,21550,0
20250213,182300,4272482900,21550,21550,21550,21550,0
20250213,182200,4272482900,21550,21550,21550,21550,0
20250213,182100,4272482900,21550,21550,21550,21550,0
20250213,182000,4272482900,21550,21550,21550,21550,0
20250213,181900,4272482900,21550,21550,21550,21550,0
20250213,181800,4272482900,21550,21550,21550,21550,0
20250213,181700,4272482900,21550,21550,21550,21550,0
20250213,181600,4272482900,21550,21550,21550,21550,0
20250213,181500,4272482900,21550,21550,21550,21550,0
20250213,181400,4272482900,21550,21550,21550,21550,0
20250213,181300,4272482900,21550,21550,21550,21550,0
20250213,181200,4272482900,21550,21550,21550,21550,0
20250213,181100,4272482900,21550,21550,21550,21550,0
20250213,181000,4272482900,21550,21550,21550,21550,0
20250213,180900,4272482900,21550,21550,21550,21550,0
20250213,180800,4272482900,21550,21550,21550,21550,32698
20250213,180700,4272482900,21550,21550,21550,21550,0
20250213,180600,4272482900,21550,21550,21550,21550,0
20250213,180500,4272482900,21550,21550,21550,21550,0
20250213,180400,4272482900,21550,21550,21550,21550,0
20250213,180300,4272482900,21550,21550,21550,21550,0
20250213,180200,4272482900,21550,21550,21550,21550,0
20250213,180100,4272482900,21550,21550,21550,21550,0
20250213,180000,4272482900,21550,21550,21550,21550,0
20250213,175900,4272482900,21550,21550,21550,21550,0
20250213,175800,4272482900,21550,21550,21550,21550,0
20250213,175700,4272482900,21550,21550,21550,21550,0
20250213,175600,4272482900,21550,21550,21550,21550,0
20250213,175500,4272482900,21550,21550,21550,21550,0
20250213,175400,4272482900,21550,21550,21550,21550,0
20250213,175300,4272482900,21550,21550,21550,21550,0
20250213,175200,4272482900,21550,21550,21550,21550,0
20250213,175100,4272482900,21550,21550,21550,21550,0
20250213,175000,4272482900,21550,21550,21550,21550,0
20250213,174900,4272482900,21550,21550,21550,21550,0
20250213,174800,4272482900,21550,21550,21550,21550,0
20250213,174700,4272482900,21550,21550,21550,21550,0
20250213,174600,4272482900,21550,21550,21550,21550,0
20250213,174500,4272482900,21550,21550,21550,21550,0
20250213,174400,4272482900,21550,21550,21550,21550,0
20250213,174300,4272482900,21550,21550,21550,21550,0
20250213,174200,4272482900,21550,21550,21550,21550,0
20250213,174100,4272482900,21550,21550,21550,21550,0
20250213,174000,4272482900,21550,21550,21550,21550,0
20250213,173900,4272482900,21550,21550,21550,21550,0
20250213,173800,4272482900,21550,21550,21550,21550,32698
20250213,173700,4272482900,21550,21550,21550,21550,0
20250213,173600,4272482900,21550,21550,21550,21550,0
20250213,173500,4272482900,21550,21550,21550,21550,0
20250213,173400,4272482900,21550,21550,21550,21550,0
20250213,173300,4272482900,21550,21550,21550,21550,0
20250213,173200,4272482900,21550,21550,21550,21550,0
20250213,173100,4272482900,21550,21550,21550,21550,0
20250213,173000,4272482900,21550,21550,21550,21550,0
20250213,172900,4272482900,21550,21550,21550,21550,0
20250213,172800,4272482900,21550,21550,21550,21550,0
20250213,172700,4272482900,21550,21550,21550,21550,0
20250213,172600,4272482900,21550,21550,21550,21550,0
20250213,172500,4272482900,21550,21550,21550,21550,0
20250213,172400,4272482900,21550,21550,21550,21550,0
20250213,172300,4272482900,21550,21550,21550,21550,0
20250213,172200,4272482900,21550,21550,21550,21550,0
20250213,172100,4272482900,21550,21550,21550,21550,0
20250213,172000,4272482900,21550,21550,21550,21550,0
20250213,171900,4272482900,21550,21550,21550,21550,0
20250213,171800,4272482900,21550,21550,21550,21550,0
20250213,171700,4272482900,21550,21550,21550,21550,0
20250213,171600,4272482900,21550,21550,21550,21550,0
20250213,171500,4272482900,21550,21550,21550,21550,0
20250213,171400,4272482900,21550,21550,21550,21550,0
20250213,171300,4272482900,21550,21550,21550,21550,0
20250213,171200,4272482900,21550,21550,21550,21550,0
20250213,171100,4272482900,21550,21550,21550,21550,0
20250213,171000,4272482900,21550,21550,21550,21550,0
20250213,170900,4272482900,21550,21550,21550,21550,0
20250213,170800,4272482900,21550,21550,21550,21550,32698
20250213,170700,4272482900,21550,21550,21550,21550,0
20250213,170600,4272482900,21550,21550,21550,21550,0
20250213,170500,4272482900,21550,21550,21550,21550,0
20250213,170400,4272482900,21550,21550,21550,21550,0
20250213,170300,4272482900,21550,21550,21550,21550,0
20250213,170200,4272482900,21550,21550,21550,21550,0
20250213,170100,4272482900,21550,21550,21550,21550,0
20250213,170000,4272482900,21550,21550,21550,21550,0
20250213,165900,4272482900,21550,21550,21550,21550,0
20250213,165800,4272482900,21550,21550,21550,21550,0
20250213,165700,4272482900,21550,21550,21550,21550,0
20250213,165600,4272482900,21550,21550,21550,21550,0
20250213,165500,4272482900,21550,21550,21550,21550,0
20250213,165400,4272482900,21550,21550,21550,21550,0
20250213,165300,4272482900,21550,21550,21550,21550,0
20250213,165200,4272482900,21550,21550,21550,21550,0
20250213,165100,4272482900,21550,21550,21550,21550,0
20250213,165000,4272482900,21550,21550,21550,21550,0
20250213,164900,4272482900,21550,21550,21550,21550,0
20250213,164800,4272482900,21550,21550,21550,21550,0
20250213,164700,4272482900,21550,21550,21550,21550,0
20250213,164600,4272482900,21550,21550,21550,21550,0
20250213,164500,4272482900,21550,21550,21550,21550,0
20250213,164400,4272482900,21550,21550,21550,21550,0
20250213,164300,4272482900,21550,21550,21550,21550,0
20250213,164200,4272482900,21550,21550,21550,21550,0
20250213,164100,4272482900,21550,21550,21550,21550,0
20250213,164000,4272482900,21550,21550,21550,21550,0
20250213,163900,4272482900,21550,21550,21550,21550,0
20250213,163800,4272482900,21550,21550,21550,21550,32698
20250213,163700,4272482900,21550,21550,21550,21550,0
20250213,163600,4272482900,21550,21550,21550,21550,0
20250213,163500,4272482900,21550,21550,21550,21550,0
20250213,163400,4272482900,21550,21550,21550,21550,0
20250213,163300,4272482900,21550,21550,21550,21550,0
20250213,163200,4272482900,21550,21550,21550,21550,0
20250213,163100,4272482900,21550,21550,21550,21550,0
20250213,163000,4272482900,21550,21550,21550,21550,0
20250213,162900,4272482900,21550,21550,21550,21550,0
20250213,162800,4272482900,21550,21550,21550,21550,0
20250213,162700,4272482900,21550,21550,21550,21550,0
20250213,162600,4272482900,21550,21550,21550,21550,0
20250213,162500,4272482900,21550,21550,21550,21550,0
20250213,162400,4272482900,21550,21550,21550,21550,0
20250213,162300,4272482900,21550,21550,21550,21550,0
20250213,162200,4272482900,21550,21550,21550,21550,0
20250213,162100,4272482900,21550,21550,21550,21550,0
20250213,162000,4272482900,21550,21550,21550,21550,0
20250213,161900,4272482900,21550,21550,21550,21550,0
20250213,161800,4272482900,21550,21550,21550,21550,0
20250213,161700,4272482900,21550,21550,21550,21550,0
20250213,161600,4272482900,21550,21550,21550,21550,0
20250213,161500,4272482900,21550,21550,21550,21550,0
20250213,161400,4272482900,21550,21550,21550,21550,0
20250213,161300,4272482900,21550,21550,21550,21550,0
20250213,161200,4272482900,21550,21550,21550,21550,0
20250213,161100,4272482900,21550,21550,21550,21550,0
20250213,161000,4272482900,21550,21550,21550,21550,0
20250213,160900,4272482900,21550,21550,21550,21550,0
20250213,160800,4272482900,21550,21550,21550,21550,32698
20250213,160700,4272482900,21550,21550,21550,21550,0
20250213,160600,4272482900,21550,21550,21550,21550,0
20250213,160500,4272482900,21550,21550,21550,21550,0
20250213,160400,4272482900,21550,21550,21550,21550,0
20250213,160300,4272482900,21550,21550,21550,21550,0
20250213,160200,4272482900,21550,21550,21550,21550,0
20250213,160100,4272482900,21550,21550,21550,21550,0
20250213,160000,4272482900,21550,21550,21550,21550,0
20250213,155900,4272482900,21550,21550,21550,21550,0
20250213,155800,4272482900,21550,21550,21550,21550,0
20250213,155700,4272482900,21550,21550,21550,21550,0
20250213,155600,4272482900,21550,21550,21550,21550,0
20250213,155500,4272482900,21550,21550,21550,21550,0
20250213,155400,4272482900,21550,21550,21550,21550,0
20250213,155300,4272482900,21550,21550,21550,21550,0
20250213,155200,4272482900,21550,21550,21550,21550,0
20250213,155100,4272482900,21550,21550,21550,21550,0
20250213,155000,4272482900,21550,21550,21550,21550,0
20250213,154900,4272482900,21550,21550,21550,21550,0
20250213,154800,4272482900,21550,21550,21550,21550,0
20250213,154700,4272482900,21550,21550,21550,21550,0
20250213,154600,4272482900,21550,21550,21550,21550,0
20250213,154500,4272482900,21550,21550,21550,21550,0
20250213,154400,4272482900,21550,21550,21550,21550,0
20250213,154300,4272482900,21550,21550,21550,21550,0
20250213,154200,4272482900,21550,21550,21550,21550,0
20250213,154100,4272482900,21550,21550,21550,21550,0
20250213,154000,4272482900,21550,21550,21550,21550,0
20250213,153900,4272482900,21550,21550,21550,21550,0
20250213,153800,4272482900,21550,21550,21550,21550,32698
20250213,153700,4272482900,21550,21550,21550,21550,0
20250213,153600,4272482900,21550,21550,21550,21550,0
20250213,153500,4272482900,21550,21550,21550,21550,0
20250213,153400,4272482900,21550,21550,21550,21550,0
20250213,153300,4272482900,21550,21550,21550,21550,0
20250213,153200,4272482900,21550,21550,21550,21550,0
20250213,153100,4272482900,21550,21550,21550,21550,0
20250213,153000,4272482900,21550,21550,21550,21550,32698
20250213,152900,3567841000,21550,21550,21550,21550,0
20250213,152800,3567841000,21550,21550,21550,21550,0
20250213,152700,3567841000,21550,21550,21550,21550,0
20250213,152600,3567841000,21550,21550,21550,21550,0
20250213,152500,3567841000,21550,21550,21550,21550,0
20250213,152400,3567841000,21550,21550,21550,21550,0
20250213,152300,3567841000,21550,21550,21550,21550,0
20250213,152200,3567841000,21550,21550,21550,21550,0
20250213,152100,3567841000,21550,21550,21550,21550,0
20250213,152000,3567841000,21550,21550,21550,21550,0
20250213,151900,3567841000,21550,21650,21650,21550,453
20250213,151800,3558064000,21650,21550,21650,21550,1419
20250213,151700,3527414650,21550,21600,21600,21550,369
20250213,151600,3519459550,21550,21550,21600,21550,255
20250213,151500,3513958150,21600,21550,21600,21550,403
20250213,151400,3505272800,21550,21550,21550,21550,206
20250213,151300,3500833500,21550,21550,21550,21550,387
20250213,151200,3492493650,21550,21550,21550,21550,361
20250213,151100,3484714100,21550,21550,21550,21550,180
20250213,151000,3480835100,21550,21550,21600,21550,322
20250213,150900,3473895500,21550,21550,21600,21550,226
20250213,150800,3469024200,21500,21600,21600,21500,170
20250213,150700,3465352300,21500,21550,21600,21500,1885
20250213,150600,3424671600,21550,21550,21550,21550,50
20250213,150500,3423594100,21550,21600,21600,21550,103
20250213,150400,3421374350,21550,21550,21550,21550,237
20250213,150300,3416267000,21550,21550,21550,21550,89
20250213,150200,3414349050,21600,21500,21650,21500,2899
20250213,150100,3351796650,21550,21550,21550,21500,731
20250213,150000,3336043700,21550,21500,21600,21500,770
20250213,145900,3319420250,21600,21600,21600,21550,2362
20250213,145800,3268484200,21650,21600,21650,21550,1040
20250213,145700,3246025800,21550,21600,21600,21550,462
20250213,145600,3236065050,21550,21550,21600,21550,193
20250213,145500,3231901850,21600,21600,21600,21550,483
20250213,145400,3221470600,21600,21550,21600,21550,183
20250213,145300,3217526900,21550,21550,21600,21550,102
20250213,145200,3215325300,21600,21550,21600,21550,198
20250213,145100,3211051750,21600,21550,21600,21500,3089
20250213,145000,3144470100,21600,21550,21600,21550,341
20250213,144900,3137116150,21600,21550,21600,21550,447
20250213,144800,3127466300,21600,21600,21600,21550,222
20250213,144700,3122677550,21600,21600,21650,21600,86
20250213,144600,3120819800,21600,21600,21650,21600,496
20250213,144500,3110105700,21650,21600,21650,21600,86
20250213,144400,3108248000,21550,21600,21650,21550,867
20250213,144300,3089533950,21600,21650,21650,21600,288
20250213,144200,3083302950,21700,21600,21700,21600,1548
20250213,144100,3049791000,21600,21600,21650,21600,281
20250213,144000,3043718900,21600,21650,21700,21600,445
20250213,143900,3034093800,21650,21450,21700,21450,5261
20250213,143800,2920478550,21450,21450,21500,21450,262
20250213,143700,2914848250,21500,21500,21500,21500,158
20250213,143600,2911451250,21500,21500,21550,21450,2058
20250213,143500,2867211250,21500,21450,21500,21450,262
20250213,143400,2861589550,21450,21500,21500,21450,340
20250213,143300,2854287550,21450,21500,21500,21450,248
20250213,143200,2848967800,21450,21450,21500,21450,199
20250213,143100,2844698800,21500,21450,21500,21450,303
20250213,143000,2838198750,21450,21450,21500,21450,359
20250213,142900,2830495100,21450,21450,21500,21450,249
20250213,142800,2825149050,21450,21500,21500,21450,2831
20250213,142700,2764336300,21500,21500,21500,21500,288
20250213,142600,2758144300,21550,21500,21550,21500,418
20250213,142500,2749147300,21500,21500,21550,21500,284
20250213,142400,2743040500,21500,21500,21550,21500,166
20250213,142300,2739470500,21500,21550,21550,21500,196
20250213,142200,2735256400,21500,21550,21550,21500,332
20250213,142100,2728115350,21550,21500,21550,21500,210
20250213,142000,2723599750,21500,21550,21550,21500,163
20250213,141900,2720095150,21550,21500,21550,21500,195
20250213,141800,2715902000,21550,21550,21550,21500,319
20250213,141700,2709035700,21500,21500,21500,21500,251
20250213,141600,2703639200,21500,21550,21550,21500,65
20250213,141500,2702240100,21500,21550,21550,21500,732
20250213,141400,2686468850,21500,21550,21550,21500,33
20250213,141300,2685759250,21500,21500,21550,21500,365
20250213,141200,2677904550,21550,21550,21600,21500,1769
20250213,141100,2639811650,21550,21500,21550,21500,407
20250213,141000,2631048700,21550,21500,21550,21500,272
20250213,140900,2625198950,21500,21500,21500,21500,183
20250213,140800,2621264450,21500,21550,21550,21500,286
20250213,140700,2615113100,21500,21550,21550,21500,239
20250213,140600,2609968350,21500,21500,21500,21500,270
20250213,140500,2604163350,21500,21550,21550,21500,42
20250213,140400,2603259850,21550,21550,21550,21500,611
20250213,140300,2590115350,21500,21500,21550,21500,314
20250213,140200,2583362650,21500,21500,21550,21500,557
20250213,140100,2571387050,21500,21500,21500,21450,353
20250213,140000,2563799100,21500,21500,21550,21450,1139
20250213,135900,2539319550,21500,21550,21550,21500,184
20250213,135800,2535362050,21550,21550,21550,21500,602
20250213,135700,2522411800,21450,21500,21500,21450,304
20250213,135600,2515875850,21550,21500,21550,21500,1336
20250213,135500,2487150750,21500,21550,21550,21500,145
20250213,135400,2484031700,21500,21500,21500,21500,306
20250213,135300,2477452700,21500,21550,21550,21500,217
20250213,135200,2472784350,21500,21550,21550,21500,228
20250213,135100,2467881950,21500,21550,21550,21500,277
20250213,135000,2461924100,21500,21550,21550,21500,422
20250213,134900,2452850100,21550,21500,21550,21500,286
20250213,134800,2446697500,21500,21500,21500,21500,145
20250213,134700,2443580000,21500,21550,21550,21500,175
20250213,134600,2439817450,21550,21550,21550,21500,262
20250213,134500,2434183350,21550,21500,21550,21500,236
20250213,134400,2429107350,21550,21500,21550,21500,407
20250213,134300,2420346850,21500,21500,21550,21500,192
20250213,134200,2416218350,21500,21500,21550,21500,74
20250213,134100,2414626250,21500,21500,21500,21450,672
20250213,134000,2400190200,21500,21500,21550,21450,837
20250213,133900,2382198000,21450,21500,21500,21450,437
20250213,133800,2372808200,21500,21550,21550,21500,155
20250213,133700,2369474600,21550,21500,21550,21450,1744
20250213,133600,2331973150,21500,21550,21550,21500,3
20250213,133500,2331908550,21550,21550,21550,21500,3219
20250213,133400,2262687600,21500,21500,21550,21500,573
20250213,133300,2250340750,21550,21500,21550,21500,858
20250213,133200,2231868200,21500,21550,21550,21500,219
20250213,133100,2227157450,21500,21500,21550,21500,286
20250213,133000,2221005200,21500,21500,21550,21500,153
20250213,132900,2217714500,21550,21550,21550,21500,210
20250213,132800,2213194200,21500,21500,21550,21500,451
20250213,132700,2203496650,21500,21550,21550,21500,203
20250213,132600,2199129300,21500,21500,21550,21500,192
20250213,132500,2195000900,21500,21500,21550,21500,158
20250213,132400,2191603400,21500,21500,21500,21500,247
20250213,132300,2186292900,21500,21500,21550,21500,149
20250213,132200,2183088300,21500,21550,21550,21500,341
20250213,132100,2175755950,21500,21500,21550,21500,311
20250213,132000,2169066700,21500,21500,21550,21500,300
20250213,131900,2162616600,21550,21550,21550,21500,1298
20250213,131800,2134658900,21600,21550,21600,21550,229
20250213,131700,2129723750,21600,21550,21600,21550,178
20250213,131600,2125887600,21550,21550,21600,21550,260
20250213,131500,2120284350,21550,21600,21600,21550,23
20250213,131400,2119787600,21600,21600,21600,21600,1
20250213,131300,2119766000,21550,21550,21600,21500,1653
20250213,131200,2084152150,21550,21600,21600,21500,2500
20250213,131100,2030290100,21600,21550,21600,21550,176
20250213,131000,2026497000,21600,21550,21600,21550,766
20250213,130900,2009986500,21550,21650,21650,21550,1582
20250213,130800,1975831450,21600,21600,21650,21600,809
20250213,130700,1958355650,21650,21600,21650,21600,270
20250213,130600,1952523050,21600,21650,21650,21600,141
20250213,130500,1949476700,21650,21600,21650,21600,182
20250213,130400,1945545450,21650,21650,21650,21600,112
20250213,130300,1943123250,21600,21600,21600,21600,116
20250213,130200,1940617650,21650,21650,21650,21600,6
20250213,130100,1940487800,21650,21650,21650,21600,210
20250213,130000,1935950750,21650,21650,21650,21600,97
20250213,125900,1933852200,21600,21600,21600,21600,183
20250213,125800,1929899400,21600,21600,21600,21600,24
20250213,125700,1929381000,21650,21600,21650,21600,76
20250213,125600,1927738250,21650,21600,21650,21600,22
20250213,125500,1927262000,21600,21600,21650,21600,298
20250213,125400,1920823150,21600,21600,21600,21600,58
20250213,125300,1919570350,21650,21650,21650,21650,23
20250213,125200,1919072400,21600,21650,21650,21600,65
20250213,125100,1917667900,21600,21650,21650,21600,2
20250213,125000,1917624650,21600,21650,21650,21600,59
20250213,124900,1916349750,21650,21650,21650,21600,303
20250213,124800,1909802250,21600,21650,21650,21600,46
20250213,124700,1908808600,21600,21600,21600,21600,7
20250213,124600,1908657400,21600,21550,21600,21550,384
20250213,124500,1900364650,21650,21650,21650,21550,44
20250213,124400,1899412600,21550,21600,21650,21550,208
20250213,124300,1894920250,21600,21650,21650,21600,346
20250213,124200,1887432100,21650,21650,21650,21550,370
20250213,124100,1879434350,21650,21600,21650,21600,22
20250213,124000,1878959100,21600,21600,21650,21600,92
20250213,123900,1876971800,21650,21600,21650,21600,136
20250213,123800,1874034150,21650,21650,21650,21600,87
20250213,123700,1872153200,21600,21600,21650,21600,83
20250213,123600,1870359850,21650,21650,21650,21600,36
20250213,123500,1869581200,21550,21550,21650,21550,308
20250213,123400,1862932200,21550,21600,21650,21550,201
20250213,123300,1858596550,21550,21650,21650,21550,147
20250213,123200,1855418450,21600,21600,21600,21600,3
20250213,123100,1855353650,21600,21650,21650,21600,43
20250213,123000,1854424800,21650,21600,21650,21550,1223
20250213,122900,1828013900,21600,21600,21600,21550,129
20250213,122800,1825230100,21600,21600,21600,21600,156
20250213,122700,1821860500,21550,21600,21600,21550,99
20250213,122600,1819724250,21550,21600,21600,21550,740
20250213,122500,1803752000,21600,21550,21600,21550,107
20250213,122400,1801444050,21550,21550,21550,21550,1
20250213,122300,1801422500,21600,21550,21600,21550,76
20250213,122200,1799783400,21550,21550,21550,21550,0
20250213,122100,1799783400,21550,21550,21600,21550,111
20250213,122000,1797389250,21600,21550,21600,21550,137
20250213,121900,1794430950,21550,21550,21600,21550,257
20250213,121800,1788891350,21600,21600,21600,21600,10
20250213,121700,1788675350,21600,21550,21600,21550,32
20250213,121600,1787984400,21550,21600,21600,21550,118
20250213,121500,1785440400,21600,21600,21650,21600,699
20250213,121400,1770337950,21600,21600,21650,21600,438
20250213,121300,1760875450,21550,21600,21600,21550,585
20250213,121200,1748267400,21550,21550,21600,21550,93
20250213,121100,1746262150,21550,21600,21650,21550,199
20250213,121000,1741970550,21550,21600,21600,21550,233
20250213,120900,1736942900,21600,21550,21600,21550,17
20250213,120800,1736575750,21550,21600,21600,21550,68
20250213,120700,1735109650,21600,21650,21650,21550,57
20250213,120600,1733878250,21600,21600,21600,21550,94
20250213,120500,1731849750,21550,21600,21600,21550,496
20250213,120400,1721137150,21600,21550,21600,21550,83
20250213,120300,1719347550,21600,21550,21600,21550,225
20250213,120200,1714489950,21550,21550,21600,21550,857
20250213,120100,1696020850,21600,21600,21600,21550,32
20250213,120000,1695329700,21600,21550,21600,21550,48
20250213,115900,1694295250,21600,21600,21600,21550,126
20250213,115800,1691574250,21600,21600,21600,21550,36
20250213,115700,1690796700,21550,21550,21600,21550,103
20250213,115600,1688575150,21600,21600,21600,21550,35
20250213,115500,1687820150,21550,21650,21650,21550,1035
20250213,115400,1665475200,21650,21600,21650,21600,47
20250213,115300,1664459150,21650,21600,21650,21600,70
20250213,115200,1662946300,21650,21650,21650,21650,26
20250213,115100,1662383400,21600,21650,21650,21600,193
20250213,115000,1658213800,21650,21650,21650,21600,41
20250213,114900,1657327350,21600,21600,21650,21600,274
20250213,114800,1651407400,21650,21600,21650,21600,89
20250213,114700,1649482750,21600,21600,21650,21600,238
20250213,114600,1644339200,21650,21650,21650,21600,120
20250213,114500,1641741300,21650,21600,21650,21600,121
20250213,114400,1639124300,21650,21650,21650,21600,65
20250213,114300,1637717150,21650,21600,21650,21600,97
20250213,114200,1635619700,21650,21600,21650,21600,19
20250213,114100,1635208450,21650,21600,21650,21600,242
20250213,114000,1629980500,21600,21650,21650,21600,39
20250213,113900,1629136800,21600,21650,21650,21600,16
20250213,113800,1628790450,21600,21650,21650,21600,120
20250213,113700,1626198000,21650,21600,21650,21600,19
20250213,113600,1625786700,21600,21600,21650,21600,70
20250213,113500,1624273950,21650,21650,21650,21650,76
20250213,113400,1622628550,21650,21600,21650,21600,241
20250213,113300,1617414150,21600,21650,21650,21600,17
20250213,113200,1617046200,21600,21650,21650,21600,53
20250213,113100,1615901350,21600,21650,21650,21600,47
20250213,113000,1614883950,21600,21600,21650,21600,74
20250213,112900,1613284750,21650,21600,21650,21600,19
20250213,112800,1612873550,21650,21650,21650,21600,229
20250213,112700,1607926400,21600,21600,21600,21600,2
20250213,112600,1607883200,21650,21650,21650,21600,775
20250213,112500,1591140400,21700,21650,21700,21600,822
20250213,112400,1573354850,21650,21600,21650,21600,73
20250213,112300,1571776900,21600,21650,21650,21600,49
20250213,112200,1570717650,21650,21600,21650,21600,74
20250213,112100,1569117950,21600,21650,21650,21600,208
20250213,112000,1564621350,21650,21600,21650,21600,38
20250213,111900,1563799350,21600,21650,21650,21600,115
20250213,111800,1561313500,21650,21650,21650,21600,116
20250213,111700,1558805100,21600,21650,21650,21600,75
20250213,111600,1557184350,21650,21650,21650,21600,368
20250213,111500,1549222650,21600,21650,21650,21600,80
20250213,111400,1547492650,21600,21650,21650,21600,123
20250213,111300,1544830550,21650,21650,21700,21600,400
20250213,111200,1536176050,21600,21600,21650,21600,645
20250213,111100,1522219350,21650,21600,21650,21600,56
20250213,111000,1521009650,21650,21600,21650,21600,43
20250213,110900,1520078800,21600,21600,21600,21600,53
20250213,110800,1518934000,21600,21650,21650,21600,83
20250213,110700,1517140100,21650,21650,21650,21600,128
20250213,110600,1514371600,21600,21700,21700,21600,110
20250213,110500,1511990500,21600,21600,21650,21600,417
20250213,110400,1502969750,21650,21600,21650,21600,21
20250213,110300,1502515600,21600,21650,21650,21600,890
20250213,110200,1483260450,21700,21650,21700,21650,230
20250213,110100,1478280850,21600,21650,21650,21600,14
20250213,110000,1477978350,21600,21650,21650,21600,114
20250213,105900,1475515900,21600,21600,21600,21600,21
20250213,105800,1475062300,21600,21650,21650,21600,150
20250213,105700,1471815600,21600,21600,21600,21600,2
20250213,105600,1471772400,21650,21650,21650,21650,38
20250213,105500,1470949700,21650,21650,21650,21600,51
20250213,105400,1469845900,21650,21650,21650,21600,612
20250213,105300,1456601500,21650,21650,21650,21600,8
20250213,105200,1456428600,21600,21650,21650,21600,12
20250213,105100,1456168900,21650,21650,21650,21650,3
20250213,105000,1456103950,21600,21650,21650,21600,4
20250213,104900,1456017450,21600,21600,21650,21600,8
20250213,104800,1455844500,21600,21600,21600,21600,171
20250213,104700,1452150900,21650,21650,21650,21650,1
20250213,104600,1452129250,21650,21600,21650,21600,46
20250213,104500,1451134650,21650,21600,21650,21550,47
20250213,104400,1450119350,21600,21600,21650,21600,34
20250213,104300,1449384450,21650,21600,21650,21600,49
20250213,104200,1448324100,21600,21600,21600,21600,65
20250213,104100,1446920100,21600,21650,21650,21600,97
20250213,104000,1444823800,21650,21650,21650,21650,0
20250213,103900,1444823800,21650,21600,21650,21600,3
20250213,103800,1444758950,21650,21650,21650,21650,0
20250213,103700,1444758950,21650,21600,21650,21550,399
20250213,103600,1436141900,21600,21600,21600,21550,144
20250213,103500,1433032100,21600,21550,21600,21550,115
20250213,103400,1430548800,21600,21600,21600,21550,229
20250213,103300,1425603350,21600,21550,21600,21550,49
20250213,103200,1424545850,21550,21550,21550,21550,332
20250213,103100,1417391250,21600,21550,21600,21550,57
20250213,103000,1416160550,21550,21600,21600,21550,13
20250213,102900,1415879850,21600,21550,21600,21550,33
20250213,102800,1415168550,21550,21600,21600,21550,22
20250213,102700,1414693450,21600,21550,21600,21550,3
20250213,102600,1414628750,21550,21550,21550,21550,2
20250213,102500,1414585650,21600,21600,21600,21600,32
20250213,102400,1413894450,21550,21550,21600,21550,4
20250213,102300,1413808200,21600,21600,21600,21550,35
20250213,102200,1413053800,21550,21550,21600,21550,56
20250213,102100,1411846950,21550,21550,21600,21550,1647
20250213,102000,1376353950,21550,21550,21550,21500,688
20250213,101900,1361531900,21550,21550,21600,21550,1285
20250213,101800,1333836100,21600,21600,21600,21550,39
20250213,101700,1332995550,21550,21600,21600,21550,13
20250213,101600,1332714800,21600,21600,21600,21600,2
20250213,101500,1332671600,21550,21550,21550,21550,2
20250213,101400,1332628500,21600,21600,21600,21600,7
20250213,101300,1332477300,21600,21600,21600,21550,16
20250213,101200,1332131800,21550,21550,21550,21550,12
20250213,101100,1331873200,21550,21550,21550,21550,8
20250213,101000,1331700800,21550,21600,21600,21550,161
20250213,100900,1328224000,21550,21550,21550,21500,325
20250213,100800,1321221100,21550,21600,21600,21550,184
20250213,100700,1317254900,21550,21550,21550,21550,26
20250213,100600,1316694600,21550,21550,21550,21550,84
20250213,100500,1314884400,21600,21600,21600,21550,158
20250213,100400,1311479150,21550,21550,21550,21550,5
20250213,100300,1311371400,21550,21550,21550,21550,911
20250213,100200,1291739350,21550,21550,21550,21550,296
20250213,100100,1285360550,21550,21650,21650,21550,178
20250213,100000,1281516350,21600,21650,21650,21600,258
20250213,095900,1275943350,21650,21650,21650,21650,0
20250213,095800,1275943350,21650,21650,21650,21650,1
20250213,095700,1275921700,21650,21650,21650,21650,26
20250213,095600,1275358800,21600,21650,21650,21600,2
20250213,095500,1275315550,21600,21600,21600,21600,1206
20250213,095400,1249265950,21550,21550,21550,21550,1
20250213,095300,1249244400,21550,21550,21550,21550,0
20250213,095200,1249244400,21550,21550,21550,21550,286
20250213,095100,1243081100,21600,21600,21600,21600,1
20250213,095000,1243059500,21550,21550,21550,21550,0
20250213,094900,1243059500,21550,21550,21600,21550,323
20250213,094800,1236098800,21500,21600,21600,21500,226
20250213,094700,1231229800,21550,21600,21600,21550,20
20250213,094600,1230798300,21550,21550,21550,21500,1260
20250213,094500,1203648150,21600,21600,21600,21600,7
20250213,094400,1203496950,21600,21550,21600,21550,25
20250213,094300,1202957650,21600,21550,21600,21500,246
20250213,094200,1197657500,21550,21550,21550,21550,261
20250213,094100,1192032950,21550,21500,21550,21500,23
20250213,094000,1191537800,21500,21500,21500,21500,1
20250213,093900,1191516300,21500,21500,21500,21500,180
20250213,093800,1187646300,21500,21500,21500,21500,105
20250213,093700,1185388800,21450,21500,21500,21450,294
20250213,093600,1179069350,21450,21500,21500,21450,1218
20250213,093500,1152887050,21550,21500,21550,21500,713
20250213,093400,1137554300,21550,21600,21600,21500,472
20250213,093300,1127383300,21550,21550,21600,21550,91
20250213,093200,1125420800,21600,21600,21650,21550,114
20250213,093100,1122957800,21550,21650,21650,21550,227
20250213,093000,1118053650,21650,21600,21650,21550,249
20250213,092900,1112678650,21600,21550,21600,21550,58
20250213,092800,1111426850,21550,21650,21750,21500,1618
20250213,092700,1076322350,21600,21600,21600,21600,40
20250213,092600,1075458350,21600,21550,21650,21550,1133
20250213,092500,1050942600,21550,21550,21600,21550,219
20250213,092400,1046214650,21550,21550,21550,21500,574
20250213,092300,1033848900,21550,21550,21550,21500,331
20250213,092200,1026721500,21550,21550,21550,21500,898
20250213,092100,1007377700,21550,21650,21650,21550,1658
20250213,092000,971568700,21650,21650,21650,21600,702
20250213,091900,956372150,21650,21650,21700,21650,1703
20250213,091800,919502150,21650,21650,21650,21600,202
20250213,091700,915129900,21600,21650,21650,21600,209
20250213,091600,910607700,21600,21650,21650,21600,95
20250213,091500,908551800,21600,21700,21700,21600,119
20250213,091400,905978550,21600,21650,21650,21600,536
20250213,091300,894375850,21600,21650,21650,21600,42
20250213,091200,893468100,21650,21650,21650,21600,962
20250213,091100,872684200,21600,21600,21600,21600,1
20250213,091000,872662600,21600,21650,21650,21600,32
20250213,090900,871971150,21650,21600,21650,21550,458
20250213,090800,862079750,21600,21600,21600,21550,1663
20250213,090700,826168250,21650,21600,21650,21600,297
20250213,090600,819742850,21600,21550,21600,21550,1467
20250213,090500,788088150,21550,21550,21600,21500,881
20250213,090400,769102100,21500,21450,21500,21400,1230
20250213,090300,742684450,21450,21450,21450,21400,731
20250213,090200,727029300,21400,21300,21500,21300,1929
20250213,090100,685749350,21300,21550,21550,20900,23557
20250213,090000,185167300,21600,21750,21800,21550,8528