KissMeData/002790/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183800,4396237950,21900,21900,21900,21900,8039
20250219,183700,4396237950,21900,21900,21900,21900,0
20250219,183600,4396237950,21900,21900,21900,21900,0
20250219,183500,4396237950,21900,21900,21900,21900,0
20250219,183400,4396237950,21900,21900,21900,21900,0
20250219,183300,4396237950,21900,21900,21900,21900,0
20250219,183200,4396237950,21900,21900,21900,21900,0
20250219,183100,4396237950,21900,21900,21900,21900,0
20250219,183000,4396237950,21900,21900,21900,21900,0
20250219,182900,4396237950,21900,21900,21900,21900,0
20250219,182800,4396237950,21900,21900,21900,21900,0
20250219,182700,4396237950,21900,21900,21900,21900,0
20250219,182600,4396237950,21900,21900,21900,21900,0
20250219,182500,4396237950,21900,21900,21900,21900,0
20250219,182400,4396237950,21900,21900,21900,21900,0
20250219,182300,4396237950,21900,21900,21900,21900,0
20250219,182200,4396237950,21900,21900,21900,21900,0
20250219,182100,4396237950,21900,21900,21900,21900,0
20250219,182000,4396237950,21900,21900,21900,21900,0
20250219,181900,4396237950,21900,21900,21900,21900,0
20250219,181800,4396237950,21900,21900,21900,21900,0
20250219,181700,4396237950,21900,21900,21900,21900,0
20250219,181600,4396237950,21900,21900,21900,21900,0
20250219,181500,4396237950,21900,21900,21900,21900,0
20250219,181400,4396237950,21900,21900,21900,21900,0
20250219,181300,4396237950,21900,21900,21900,21900,0
20250219,181200,4396237950,21900,21900,21900,21900,0
20250219,181100,4396237950,21900,21900,21900,21900,0
20250219,181000,4396237950,21900,21900,21900,21900,0
20250219,180900,4396237950,21900,21900,21900,21900,0
20250219,180800,4396237950,21900,21900,21900,21900,8039
20250219,180700,4396237950,21900,21900,21900,21900,0
20250219,180600,4396237950,21900,21900,21900,21900,0
20250219,180500,4396237950,21900,21900,21900,21900,0
20250219,180400,4396237950,21900,21900,21900,21900,0
20250219,180300,4396237950,21900,21900,21900,21900,0
20250219,180200,4396237950,21900,21900,21900,21900,0
20250219,180100,4396237950,21900,21900,21900,21900,0
20250219,180000,4396237950,21900,21900,21900,21900,0
20250219,175900,4396237950,21900,21900,21900,21900,0
20250219,175800,4396237950,21900,21900,21900,21900,0
20250219,175700,4396237950,21900,21900,21900,21900,0
20250219,175600,4396237950,21900,21900,21900,21900,0
20250219,175500,4396237950,21900,21900,21900,21900,0
20250219,175400,4396237950,21900,21900,21900,21900,0
20250219,175300,4396237950,21900,21900,21900,21900,0
20250219,175200,4396237950,21900,21900,21900,21900,0
20250219,175100,4396237950,21900,21900,21900,21900,0
20250219,175000,4396237950,21900,21900,21900,21900,0
20250219,174900,4396237950,21900,21900,21900,21900,0
20250219,174800,4396237950,21900,21900,21900,21900,0
20250219,174700,4396237950,21900,21900,21900,21900,0
20250219,174600,4396237950,21900,21900,21900,21900,0
20250219,174500,4396237950,21900,21900,21900,21900,0
20250219,174400,4396237950,21900,21900,21900,21900,0
20250219,174300,4396237950,21900,21900,21900,21900,0
20250219,174200,4396237950,21900,21900,21900,21900,0
20250219,174100,4396237950,21900,21900,21900,21900,0
20250219,174000,4396237950,21900,21900,21900,21900,0
20250219,173900,4396237950,21900,21900,21900,21900,0
20250219,173800,4396237950,21900,21900,21900,21900,8039
20250219,173700,4396237950,21900,21900,21900,21900,0
20250219,173600,4396237950,21900,21900,21900,21900,0
20250219,173500,4396237950,21900,21900,21900,21900,0
20250219,173400,4396237950,21900,21900,21900,21900,0
20250219,173300,4396237950,21900,21900,21900,21900,0
20250219,173200,4396237950,21900,21900,21900,21900,0
20250219,173100,4396237950,21900,21900,21900,21900,0
20250219,173000,4396237950,21900,21900,21900,21900,0
20250219,172900,4396237950,21900,21900,21900,21900,0
20250219,172800,4396237950,21900,21900,21900,21900,0
20250219,172700,4396237950,21900,21900,21900,21900,0
20250219,172600,4396237950,21900,21900,21900,21900,0
20250219,172500,4396237950,21900,21900,21900,21900,0
20250219,172400,4396237950,21900,21900,21900,21900,0
20250219,172300,4396237950,21900,21900,21900,21900,0
20250219,172200,4396237950,21900,21900,21900,21900,0
20250219,172100,4396237950,21900,21900,21900,21900,0
20250219,172000,4396237950,21900,21900,21900,21900,0
20250219,171900,4396237950,21900,21900,21900,21900,0
20250219,171800,4396237950,21900,21900,21900,21900,0
20250219,171700,4396237950,21900,21900,21900,21900,0
20250219,171600,4396237950,21900,21900,21900,21900,0
20250219,171500,4396237950,21900,21900,21900,21900,0
20250219,171400,4396237950,21900,21900,21900,21900,0
20250219,171300,4396237950,21900,21900,21900,21900,0
20250219,171200,4396237950,21900,21900,21900,21900,0
20250219,171100,4396237950,21900,21900,21900,21900,0
20250219,171000,4396237950,21900,21900,21900,21900,0
20250219,170900,4396237950,21900,21900,21900,21900,0
20250219,170800,4396237950,21900,21900,21900,21900,8039
20250219,170700,4396237950,21900,21900,21900,21900,0
20250219,170600,4396237950,21900,21900,21900,21900,0
20250219,170500,4396237950,21900,21900,21900,21900,0
20250219,170400,4396237950,21900,21900,21900,21900,0
20250219,170300,4396237950,21900,21900,21900,21900,0
20250219,170200,4396237950,21900,21900,21900,21900,0
20250219,170100,4396237950,21900,21900,21900,21900,0
20250219,170000,4396237950,21900,21900,21900,21900,0
20250219,165900,4396237950,21900,21900,21900,21900,0
20250219,165800,4396237950,21900,21900,21900,21900,0
20250219,165700,4396237950,21900,21900,21900,21900,0
20250219,165600,4396237950,21900,21900,21900,21900,0
20250219,165500,4396237950,21900,21900,21900,21900,0
20250219,165400,4396237950,21900,21900,21900,21900,0
20250219,165300,4396237950,21900,21900,21900,21900,0
20250219,165200,4396237950,21900,21900,21900,21900,0
20250219,165100,4396237950,21900,21900,21900,21900,0
20250219,165000,4396237950,21900,21900,21900,21900,0
20250219,164900,4396237950,21900,21900,21900,21900,0
20250219,164800,4396237950,21900,21900,21900,21900,0
20250219,164700,4396237950,21900,21900,21900,21900,0
20250219,164600,4396237950,21900,21900,21900,21900,0
20250219,164500,4396237950,21900,21900,21900,21900,0
20250219,164400,4396237950,21900,21900,21900,21900,0
20250219,164300,4396237950,21900,21900,21900,21900,0
20250219,164200,4396237950,21900,21900,21900,21900,0
20250219,164100,4396237950,21900,21900,21900,21900,0
20250219,164000,4396237950,21900,21900,21900,21900,0
20250219,163900,4396237950,21900,21900,21900,21900,0
20250219,163800,4396237950,21900,21900,21900,21900,8039
20250219,163700,4396237950,21900,21900,21900,21900,0
20250219,163600,4396237950,21900,21900,21900,21900,0
20250219,163500,4396237950,21900,21900,21900,21900,0
20250219,163400,4396237950,21900,21900,21900,21900,0
20250219,163300,4396237950,21900,21900,21900,21900,0
20250219,163200,4396237950,21900,21900,21900,21900,0
20250219,163100,4396237950,21900,21900,21900,21900,0
20250219,163000,4396237950,21900,21900,21900,21900,0
20250219,162900,4396237950,21900,21900,21900,21900,0
20250219,162800,4396237950,21900,21900,21900,21900,0
20250219,162700,4396237950,21900,21900,21900,21900,0
20250219,162600,4396237950,21900,21900,21900,21900,0
20250219,162500,4396237950,21900,21900,21900,21900,0
20250219,162400,4396237950,21900,21900,21900,21900,0
20250219,162300,4396237950,21900,21900,21900,21900,0
20250219,162200,4396237950,21900,21900,21900,21900,0
20250219,162100,4396237950,21900,21900,21900,21900,0
20250219,162000,4396237950,21900,21900,21900,21900,0
20250219,161900,4396237950,21900,21900,21900,21900,0
20250219,161800,4396237950,21900,21900,21900,21900,0
20250219,161700,4396237950,21900,21900,21900,21900,0
20250219,161600,4396237950,21900,21900,21900,21900,0
20250219,161500,4396237950,21900,21900,21900,21900,0
20250219,161400,4396237950,21900,21900,21900,21900,0
20250219,161300,4396237950,21900,21900,21900,21900,0
20250219,161200,4396237950,21900,21900,21900,21900,0
20250219,161100,4396237950,21900,21900,21900,21900,0
20250219,161000,4396237950,21900,21900,21900,21900,0
20250219,160900,4396237950,21900,21900,21900,21900,0
20250219,160800,4396237950,21900,21900,21900,21900,8039
20250219,160700,4396237950,21900,21900,21900,21900,0
20250219,160600,4396237950,21900,21900,21900,21900,0
20250219,160500,4396237950,21900,21900,21900,21900,0
20250219,160400,4396237950,21900,21900,21900,21900,0
20250219,160300,4396237950,21900,21900,21900,21900,0
20250219,160200,4396237950,21900,21900,21900,21900,0
20250219,160100,4396237950,21900,21900,21900,21900,0
20250219,160000,4396237950,21900,21900,21900,21900,0
20250219,155900,4396237950,21900,21900,21900,21900,0
20250219,155800,4396237950,21900,21900,21900,21900,0
20250219,155700,4396237950,21900,21900,21900,21900,0
20250219,155600,4396237950,21900,21900,21900,21900,0
20250219,155500,4396237950,21900,21900,21900,21900,0
20250219,155400,4396237950,21900,21900,21900,21900,0
20250219,155300,4396237950,21900,21900,21900,21900,0
20250219,155200,4396237950,21900,21900,21900,21900,0
20250219,155100,4396237950,21900,21900,21900,21900,0
20250219,155000,4396237950,21900,21900,21900,21900,0
20250219,154900,4396237950,21900,21900,21900,21900,0
20250219,154800,4396237950,21900,21900,21900,21900,0
20250219,154700,4396237950,21900,21900,21900,21900,0
20250219,154600,4396237950,21900,21900,21900,21900,0
20250219,154500,4396237950,21900,21900,21900,21900,0
20250219,154400,4396237950,21900,21900,21900,21900,0
20250219,154300,4396237950,21900,21900,21900,21900,0
20250219,154200,4396237950,21900,21900,21900,21900,0
20250219,154100,4396237950,21900,21900,21900,21900,0
20250219,154000,4396237950,21900,21900,21900,21900,0
20250219,153900,4396237950,21900,21900,21900,21900,0
20250219,153800,4396237950,21900,21900,21900,21900,8039
20250219,153700,4396237950,21900,21900,21900,21900,0
20250219,153600,4396237950,21900,21900,21900,21900,0
20250219,153500,4396237950,21900,21900,21900,21900,0
20250219,153400,4396237950,21900,21900,21900,21900,0
20250219,153300,4396237950,21900,21900,21900,21900,0
20250219,153200,4396237950,21900,21900,21900,21900,0
20250219,153100,4396237950,21900,21900,21900,21900,0
20250219,153000,4396237950,21900,21900,21900,21900,8039
20250219,152900,4220183850,21950,21950,21950,21950,0
20250219,152800,4220183850,21950,21950,21950,21950,0
20250219,152700,4220183850,21950,21950,21950,21950,0
20250219,152600,4220183850,21950,21950,21950,21950,0
20250219,152500,4220183850,21950,21950,21950,21950,0
20250219,152400,4220183850,21950,21950,21950,21950,0
20250219,152300,4220183850,21950,21950,21950,21950,0
20250219,152200,4220183850,21950,21950,21950,21950,0
20250219,152100,4220183850,21950,21950,21950,21950,0
20250219,152000,4220183850,21950,21950,21950,21950,0
20250219,151900,4220183850,21950,21950,21950,21900,203
20250219,151800,4215734300,21950,21950,21950,21900,291
20250219,151700,4209350550,21900,21900,21950,21900,134
20250219,151600,4206412900,21900,21950,21950,21900,150
20250219,151500,4203123350,21900,21900,21950,21900,534
20250219,151400,4191407850,21900,21950,21950,21900,157
20250219,151300,4187967850,21900,21900,21950,21900,51
20250219,151200,4186850250,21950,21900,21950,21900,40
20250219,151100,4185973200,21900,21900,21950,21900,391
20250219,151000,4177395000,21900,22000,22000,21900,319
20250219,150900,4170393900,21950,21950,22000,21900,2099
20250219,150800,4124322850,22000,21950,22000,21950,6426
20250219,150700,3983269050,21950,21950,22000,21950,291
20250219,150600,3976875800,22000,21950,22000,21950,319
20250219,150500,3969871800,22000,21950,22000,21950,257
20250219,150400,3964227150,21950,21950,22000,21950,51
20250219,150300,3963106300,21950,21950,22000,21950,154
20250219,150200,3959721800,21950,21950,22000,21950,92
20250219,150100,3957700550,22000,21950,22000,21950,327
20250219,150000,3950519150,21950,21950,22000,21950,268
20250219,145900,3944634500,21950,21950,22000,21950,202
20250219,145800,3940196800,21950,21950,22000,21950,186
20250219,145700,3936111800,21950,21950,22000,21950,392
20250219,145600,3927489600,21950,21900,21950,21900,3038
20250219,145500,3860807050,21900,21950,21950,21900,57
20250219,145400,3859558050,21900,21900,21900,21900,41
20250219,145300,3858660150,21900,21900,21950,21900,317
20250219,145200,3851704650,21900,21900,21950,21900,14
20250219,145100,3851397750,21900,21950,21950,21900,1882
20250219,145000,3810095350,21900,21900,21900,21900,48
20250219,144900,3809044150,21900,21900,21900,21900,65
20250219,144800,3807620650,21900,21900,21950,21900,116
20250219,144700,3805077750,21900,21900,21900,21900,193
20250219,144600,3800851050,21900,21950,21950,21900,558
20250219,144500,3788630600,21900,21900,21950,21900,252
20250219,144400,3783101350,21900,21900,21900,21900,285
20250219,144300,3776859850,21900,21900,21900,21900,395
20250219,144200,3768209350,21900,21900,21950,21900,80
20250219,144100,3766456750,21950,21900,21950,21900,115
20250219,144000,3763937450,21900,21950,21950,21900,400
20250219,143900,3755176750,21900,21900,21950,21900,69
20250219,143800,3753663900,21900,21900,21950,21900,177
20250219,143700,3749779550,21900,21900,21900,21900,51
20250219,143600,3748662650,21900,21900,21900,21900,18
20250219,143500,3748268450,21900,21900,21950,21900,115
20250219,143400,3745749900,21950,21900,21950,21900,1050
20250219,143300,3722704550,21900,21900,21900,21900,144
20250219,143200,3719550950,21900,21900,21950,21900,174
20250219,143100,3715736550,21950,21900,21950,21900,165
20250219,143000,3712117950,21900,21900,21900,21900,360
20250219,142900,3704233950,21950,21900,21950,21900,1337
20250219,142800,3674903300,21900,21900,21900,21900,39
20250219,142700,3674049200,21900,21900,21900,21900,0
20250219,142600,3674049200,21900,22000,22000,21900,374
20250219,142500,3665840450,21950,22000,22000,21900,606
20250219,142400,3652540450,21950,21900,21950,21900,1200
20250219,142300,3626203650,21950,21900,21950,21900,36
20250219,142200,3625415150,21900,21900,21900,21900,100
20250219,142100,3623225150,21900,21900,22000,21900,1318
20250219,142000,3594296700,21900,21900,21950,21900,1596
20250219,141900,3559291300,21850,21850,21850,21850,11
20250219,141800,3559050950,21850,21900,21900,21850,215
20250219,141700,3554349950,21900,21900,21900,21900,157
20250219,141600,3550911650,21850,21900,21900,21850,363
20250219,141500,3542963700,21900,21900,21950,21900,290
20250219,141400,3536612500,21950,21950,22000,21900,1527
20250219,141300,3503100150,21950,21900,22000,21850,8270
20250219,141200,3321757050,21900,21850,21900,21850,54
20250219,141100,3320577050,21850,21850,21900,21850,1770
20250219,141000,3281897050,21850,21900,21900,21850,199
20250219,140900,3277541700,21800,21850,21850,21800,273
20250219,140800,3271577400,21850,21850,21850,21850,79
20250219,140700,3269851250,21850,21900,21900,21800,1148
20250219,140600,3244746750,21850,21800,21900,21800,4691
20250219,140500,3142248200,21800,21850,21850,21800,447
20250219,140400,3132483450,21800,21800,21850,21800,203
20250219,140300,3128057950,21800,21750,21850,21750,1910
20250219,140200,3086421000,21800,21750,21800,21750,106
20250219,140100,3084115400,21800,21800,21800,21750,342
20250219,140000,3076665050,21800,21750,21800,21750,627
20250219,135900,3063027650,21750,21750,21800,21750,49
20250219,135800,3061961850,21800,21750,21850,21750,6904
20250219,135700,2911567100,21750,21700,21750,21700,68
20250219,135600,2910091450,21700,21750,21750,21700,1132
20250219,135500,2885476950,21700,21750,21750,21700,54
20250219,135400,2884303000,21700,21750,21750,21700,38
20250219,135300,2883478300,21700,21750,21750,21700,26
20250219,135200,2882914000,21750,21700,21750,21650,868
20250219,135100,2864063150,21650,21700,21750,21650,260
20250219,135000,2858422500,21700,21700,21750,21700,169
20250219,134900,2854755150,21700,21700,21750,21700,78
20250219,134800,2853062450,21700,21700,21750,21700,40
20250219,134700,2852194400,21750,21750,21750,21700,22
20250219,134600,2851716800,21700,21700,21750,21700,76
20250219,134500,2850067550,21700,21750,21750,21700,269
20250219,134400,2844230050,21700,21700,21750,21700,67
20250219,134300,2842776000,21750,21750,21750,21700,30
20250219,134200,2842124900,21700,21700,21750,21700,65
20250219,134100,2840714350,21750,21750,21750,21700,68
20250219,134000,2839238650,21700,21750,21750,21700,296
20250219,133900,2832811850,21750,21750,21750,21700,449
20250219,133800,2823068450,21700,21750,21750,21700,66
20250219,133700,2821636200,21700,21750,21750,21700,203
20250219,133600,2817230850,21750,21750,21750,21700,56
20250219,133500,2816015550,21750,21750,21800,21700,498
20250219,133400,2805187200,21800,21750,21800,21750,100
20250219,133300,2803012100,21800,21700,21800,21700,87
20250219,133200,2801124100,21800,21750,21800,21700,959
20250219,133100,2780266350,21800,21750,21800,21700,902
20250219,133000,2760609300,21800,21800,21800,21750,198
20250219,132900,2756302700,21750,21700,21800,21700,1413
20250219,132800,2725568000,21750,21750,21750,21700,116
20250219,132700,2723048950,21700,21700,21750,21700,377
20250219,132600,2714852350,21750,21750,21750,21700,5
20250219,132500,2714743750,21750,21750,21750,21700,888
20250219,132400,2695431550,21750,21800,21800,21750,133
20250219,132300,2692538700,21750,21800,21800,21750,103
20250219,132200,2690298400,21800,21750,21800,21750,447
20250219,132100,2680575900,21800,21800,21800,21750,23
20250219,132000,2680075550,21800,21750,21800,21750,29
20250219,131900,2679444750,21800,21750,21800,21750,289
20250219,131800,2673158900,21800,21700,21800,21700,1263
20250219,131700,2645686100,21700,21700,21750,21700,65
20250219,131600,2644275300,21750,21700,21750,21700,78
20250219,131500,2642582650,21750,21700,21750,21700,103
20250219,131400,2640347300,21750,21750,21750,21700,114
20250219,131300,2637873200,21750,21700,21750,21700,2
20250219,131200,2637829750,21700,21750,21750,21700,54
20250219,131100,2636657650,21750,21700,21750,21700,42
20250219,131000,2635745200,21700,21750,21750,21700,53
20250219,130900,2634595050,21750,21700,21750,21700,42
20250219,130800,2633683100,21700,21750,21750,21700,31
20250219,130700,2633010350,21750,21750,21750,21700,32
20250219,130600,2632315700,21700,21700,21700,21700,45
20250219,130500,2631339200,21750,21750,21750,21750,5
20250219,130400,2631230450,21700,21700,21700,21700,147
20250219,130300,2628040550,21700,21700,21700,21700,1
20250219,130200,2628018850,21700,21700,21750,21700,74
20250219,130100,2626412550,21750,21750,21750,21750,0
20250219,130000,2626412550,21750,21700,21750,21700,589
20250219,125900,2613631200,21750,21750,21750,21750,178
20250219,125800,2609759700,21750,21750,21750,21750,59
20250219,125700,2608476450,21750,21700,21750,21700,41
20250219,125600,2607584750,21700,21700,21700,21700,21
20250219,125500,2607129050,21750,21750,21750,21750,701
20250219,125400,2591882300,21700,21700,21700,21700,29
20250219,125300,2591253000,21750,21700,21750,21700,525
20250219,125200,2579860450,21700,21700,21700,21700,37
20250219,125100,2579057550,21700,21700,21700,21700,28
20250219,125000,2578449950,21700,21750,21750,21700,14
20250219,124900,2578146050,21700,21700,21700,21700,49
20250219,124800,2577082750,21800,21750,21800,21700,77
20250219,124700,2575411000,21750,21750,21750,21750,3
20250219,124600,2575345750,21700,21750,21750,21700,113
20250219,124500,2572889650,21700,21700,21700,21700,0
20250219,124400,2572889650,21700,21750,21750,21700,55
20250219,124300,2571696100,21750,21750,21750,21750,1001
20250219,124200,2549924350,21800,21750,21800,21750,66
20250219,124100,2548486950,21750,21750,21750,21750,0
20250219,124000,2548486950,21750,21750,21750,21750,58
20250219,123900,2547225450,21700,21700,21700,21700,1
20250219,123800,2547203750,21750,21700,21750,21700,295
20250219,123700,2540788900,21750,21750,21750,21750,1224
20250219,123600,2514166900,21750,21750,21750,21750,0
20250219,123500,2514166900,21750,21750,21750,21750,10
20250219,123400,2513949400,21800,21750,21800,21750,50
20250219,123300,2512860650,21750,21750,21750,21750,4
20250219,123200,2512773650,21750,21750,21750,21750,1
20250219,123100,2512751900,21800,21750,21800,21750,27
20250219,123000,2512164450,21750,21750,21750,21750,0
20250219,122900,2512164450,21750,21800,21800,21750,115
20250219,122800,2509663100,21750,21750,21750,21750,42
20250219,122700,2508749600,21750,21750,21750,21750,235
20250219,122600,2503638350,21750,21750,21750,21750,28
20250219,122500,2503029350,21750,21750,21750,21750,0
20250219,122400,2503029350,21750,21750,21750,21750,0
20250219,122300,2503029350,21750,21750,21800,21750,72
20250219,122200,2501463300,21750,21750,21750,21750,0
20250219,122100,2501463300,21750,21750,21750,21750,78
20250219,122000,2499766800,21750,21750,21750,21750,211
20250219,121900,2495177550,21750,21750,21750,21750,1
20250219,121800,2495155800,21750,21750,21750,21750,5
20250219,121700,2495047050,21800,21800,21800,21750,27
20250219,121600,2494459500,21750,21750,21750,21750,71
20250219,121500,2492915250,21800,21800,21800,21800,50
20250219,121400,2491825250,21750,21750,21750,21750,710
20250219,121300,2476382750,21750,21750,21750,21750,0
20250219,121200,2476382750,21750,21800,21800,21750,24
20250219,121100,2475860600,21750,21750,21800,21750,258
20250219,121000,2470246100,21700,21750,21750,21700,23
20250219,120900,2469746750,21750,21750,21750,21750,40
20250219,120800,2468876750,21750,21700,21750,21700,7
20250219,120700,2468724800,21750,21750,21800,21700,287
20250219,120600,2462482150,21750,21750,21750,21750,97
20250219,120500,2460372400,21750,21750,21750,21750,29
20250219,120400,2459741650,21750,21800,21800,21750,100
20250219,120300,2457566150,21750,21700,21750,21700,35
20250219,120200,2456805000,21750,21750,21800,21750,332
20250219,120100,2449583800,21750,21700,21750,21700,1221
20250219,120000,2423052050,21700,21700,21750,21700,13
20250219,115900,2422769450,21750,21700,21750,21700,4
20250219,115800,2422682600,21700,21700,21700,21700,89
20250219,115700,2420751300,21700,21700,21700,21700,197
20250219,115600,2416476400,21700,21700,21750,21700,49
20250219,115500,2415413050,21700,21700,21700,21700,42
20250219,115400,2414501650,21700,21700,21700,21700,245
20250219,115300,2409185150,21700,21750,21750,21700,696
20250219,115200,2394081150,21750,21700,21750,21650,2046
20250219,115100,2349688050,21700,21750,21750,21700,646
20250219,115000,2335669800,21700,21750,21750,21700,505
20250219,114900,2324686200,21750,21750,21800,21750,246
20250219,114800,2319335650,21750,21750,21750,21750,41
20250219,114700,2318443900,21750,21750,21750,21750,485
20250219,114600,2307895150,21750,21800,21800,21700,991
20250219,114500,2286387300,21800,21750,21800,21750,967
20250219,114400,2265355000,21750,21750,21800,21750,480
20250219,114300,2254914950,21750,21750,21800,21750,905
20250219,114200,2235231150,21750,21800,21800,21750,1568
20250219,114100,2201085950,21800,21700,21800,21700,1381
20250219,114000,2171046750,21700,21700,21700,21700,3
20250219,113900,2170981650,21700,21700,21700,21700,53
20250219,113800,2169831550,21750,21700,21750,21700,4
20250219,113700,2169744700,21750,21750,21750,21700,1992
20250219,113600,2126489250,21750,21750,21750,21700,1464
20250219,113500,2094648400,21800,21800,21800,21750,627
20250219,113400,2080980000,21800,21750,21800,21700,4748
20250219,113300,1977583950,21750,21750,21800,21750,405
20250219,113200,1968775050,21800,21800,21850,21750,1181
20250219,113100,1943031450,21800,21700,21850,21700,4783
20250219,113000,1838920300,21700,21650,21750,21650,952
20250219,112900,1818248500,21650,21650,21650,21650,62
20250219,112800,1816906200,21700,21650,21700,21650,4
20250219,112700,1816819550,21650,21650,21650,21650,30
20250219,112600,1816170050,21700,21700,21700,21650,492
20250219,112500,1805495600,21700,21750,21750,21700,83
20250219,112400,1803694350,21700,21700,21750,21700,109
20250219,112300,1801328550,21700,21700,21750,21700,1290
20250219,112200,1773333050,21750,21750,21750,21650,1429
20250219,112100,1742325100,21700,21700,21750,21700,454
20250219,112000,1732473250,21750,21750,21750,21700,364
20250219,111900,1724560050,21700,21700,21700,21700,270
20250219,111800,1718701050,21700,21700,21750,21700,313
20250219,111700,1711908900,21700,21700,21750,21700,125
20250219,111600,1709196350,21700,21700,21700,21700,484
20250219,111500,1698693550,21700,21700,21700,21700,119
20250219,111400,1696111250,21750,21700,21750,21700,154
20250219,111300,1692768600,21700,21700,21750,21700,153
20250219,111200,1689448400,21700,21700,21750,21700,327
20250219,111100,1682352200,21700,21650,21750,21650,355
20250219,111000,1674651550,21650,21650,21700,21650,4996
20250219,110900,1566297000,21600,21650,21650,21600,346
20250219,110800,1558809200,21600,21650,21650,21600,731
20250219,110700,1542987950,21600,21600,21650,21600,384
20250219,110600,1534683250,21600,21650,21650,21600,145
20250219,110500,1531546250,21650,21650,21650,21600,24
20250219,110400,1531026900,21600,21650,21650,21600,70
20250219,110300,1529514800,21600,21600,21650,21600,205
20250219,110200,1525080700,21650,21650,21650,21600,69
20250219,110100,1523590200,21650,21650,21650,21600,3204
20250219,110000,1454237500,21650,21600,21650,21600,66
20250219,105900,1452811700,21600,21600,21600,21600,26
20250219,105800,1452250100,21600,21600,21600,21600,456
20250219,105700,1442400500,21650,21650,21650,21600,14
20250219,105600,1442097800,21600,21600,21650,21600,80
20250219,105500,1440369550,21600,21600,21650,21600,421
20250219,105400,1431255100,21650,21600,21650,21600,42
20250219,105300,1430347400,21650,21650,21650,21600,195
20250219,105200,1426135150,21650,21600,21650,21600,5
20250219,105100,1426027050,21600,21600,21650,21600,55
20250219,105000,1424839000,21600,21600,21650,21600,827
20250219,104900,1406975750,21600,21600,21600,21600,185
20250219,104800,1402979750,21600,21600,21650,21550,2116
20250219,104700,1357261500,21550,21550,21600,21550,421
20250219,104600,1348174100,21600,21550,21600,21550,184
20250219,104500,1344201150,21600,21550,21600,21550,554
20250219,104400,1332254650,21600,21550,21600,21550,5
20250219,104300,1332146750,21550,21600,21600,21550,76
20250219,104200,1330508900,21550,21550,21550,21550,23
20250219,104100,1330013250,21550,21550,21550,21550,1834
20250219,104000,1290490550,21550,21550,21550,21550,33
20250219,103900,1289779400,21600,21550,21600,21550,34
20250219,103800,1289046600,21550,21550,21550,21550,12
20250219,103700,1288788000,21550,21600,21600,21550,52
20250219,103600,1287665000,21550,21550,21600,21500,130
20250219,103500,1284863500,21550,21550,21550,21550,247
20250219,103400,1279540650,21550,21550,21600,21550,15
20250219,103300,1279217000,21550,21550,21550,21500,433
20250219,103200,1269885950,21500,21550,21550,21500,3
20250219,103100,1269821400,21500,21500,21550,21500,1690
20250219,103000,1233405950,21500,21500,21550,21500,33
20250219,102900,1232696300,21550,21550,21550,21500,132
20250219,102800,1229852700,21550,21500,21550,21500,71
20250219,102700,1228325700,21500,21500,21550,21500,2754
20250219,102600,1169112550,21500,21550,21600,21500,756
20250219,102500,1152831050,21550,21550,21550,21550,910
20250219,102400,1133220550,21550,21600,21600,21550,3
20250219,102300,1133155850,21600,21550,21600,21550,4
20250219,102200,1133069600,21550,21550,21600,21550,108
20250219,102100,1130742000,21550,21550,21550,21550,1014
20250219,102000,1108890300,21550,21550,21550,21550,1415
20250219,101900,1078397050,21600,21550,21600,21550,7
20250219,101800,1078246100,21550,21550,21600,21550,138
20250219,101700,1075271950,21550,21550,21550,21550,38
20250219,101600,1074453050,21600,21550,21600,21550,84
20250219,101500,1072642800,21550,21550,21600,21550,245
20250219,101400,1067357950,21600,21600,21600,21550,6
20250219,101300,1067228450,21600,21550,21600,21550,32
20250219,101200,1066538750,21600,21600,21600,21550,180
20250219,101100,1062656100,21550,21550,21600,21550,169
20250219,101000,1059013900,21550,21600,21600,21550,295
20250219,100900,1052645800,21550,21600,21600,21550,219
20250219,100800,1047916850,21600,21600,21600,21600,55
20250219,100700,1046728850,21600,21600,21600,21550,52
20250219,100600,1045605700,21600,21600,21600,21600,647
20250219,100500,1031630500,21600,21550,21600,21550,91
20250219,100400,1029668100,21600,21600,21600,21550,288
20250219,100300,1023449450,21600,21650,21650,21550,2708
20250219,100200,964965000,21650,21600,21650,21600,11
20250219,100100,964727350,21600,21650,21650,21600,86
20250219,100000,962868900,21650,21650,21650,21600,559
20250219,095900,950791950,21650,21600,21650,21600,117
20250219,095800,948264700,21600,21600,21600,21600,48
20250219,095700,947227900,21650,21650,21650,21650,9
20250219,095600,947033050,21650,21600,21650,21600,72
20250219,095500,945477800,21600,21600,21600,21600,66
20250219,095400,944052200,21600,21600,21600,21600,1
20250219,095300,944030600,21650,21650,21650,21650,21
20250219,095200,943575950,21600,21600,21600,21600,154
20250219,095100,940249550,21650,21650,21650,21600,11
20250219,095000,940011450,21650,21650,21650,21650,15
20250219,094900,939686700,21600,21650,21650,21600,158
20250219,094800,936266400,21600,21600,21700,21600,2748
20250219,094700,876811800,21550,21600,21600,21550,106
20250219,094600,874522500,21600,21600,21600,21600,10
20250219,094500,874306500,21600,21600,21650,21550,1641
20250219,094400,838845200,21600,21600,21600,21500,3335
20250219,094300,766842800,21600,21550,21650,21500,2365
20250219,094200,715793250,21550,21550,21550,21550,162
20250219,094100,712302150,21550,21550,21550,21550,456
20250219,094000,702475350,21550,21500,21550,21500,941
20250219,093900,682219450,21500,21550,21550,21500,595
20250219,093800,669419950,21550,21550,21600,21550,533
20250219,093700,657933300,21600,21600,21600,21550,568
20250219,093600,645690800,21600,21550,21600,21550,1756
20250219,093500,607784100,21500,21550,21550,21500,1004
20250219,093400,586158150,21500,21500,21550,21500,531
20250219,093300,574741600,21500,21500,21550,21500,579
20250219,093200,562290350,21550,21550,21550,21500,742
20250219,093100,546320050,21500,21500,21550,21500,675
20250219,093000,531799750,21500,21550,21600,21500,879
20250219,092900,512879700,21550,21500,21550,21500,793
20250219,092800,495804650,21550,21500,21600,21450,1247
20250219,092700,468959950,21500,21500,21550,21500,809
20250219,092600,451564450,21500,21500,21550,21500,1211
20250219,092500,425497000,21500,21500,21550,21500,601
20250219,092400,412575450,21500,21500,21500,21500,567
20250219,092300,400384950,21500,21550,21550,21500,1753
20250219,092200,362668400,21550,21550,21550,21550,583
20250219,092100,350104750,21550,21500,21600,21500,624
20250219,092000,336663050,21500,21550,21550,21500,517
20250219,091900,325532650,21550,21550,21600,21500,550
20250219,091800,313683850,21550,21550,21600,21550,775
20250219,091700,296975900,21550,21550,21600,21550,1929
20250219,091600,255381150,21500,21450,21550,21450,754
20250219,091500,239185200,21450,21450,21500,21450,516
20250219,091400,228116650,21500,21450,21500,21450,1260
20250219,091300,201054100,21450,21500,21500,21450,2124
20250219,091200,155426550,21500,21500,21500,21500,520
20250219,091100,144246550,21500,21550,21550,21500,392
20250219,091000,135812800,21550,21550,21550,21500,126
20250219,090900,133098400,21550,21550,21550,21500,286
20250219,090800,126935900,21550,21500,21550,21500,672
20250219,090700,112487650,21500,21500,21500,21500,93
20250219,090600,110488150,21500,21600,21600,21500,425
20250219,090500,101331950,21550,21550,21550,21550,87
20250219,090400,99457100,21500,21550,21550,21500,965
20250219,090300,78671400,21500,21500,21550,21500,228
20250219,090200,73769350,21500,21500,21550,21500,539
20250219,090100,62176450,21500,21600,21600,21500,624
20250219,090000,48740800,21550,21550,21550,21500,2262