KissMeData/006110/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184800,6606603550,31450,31450,31450,31450,2758
20250219,184700,6606603550,31450,31450,31450,31450,0
20250219,184600,6606603550,31450,31450,31450,31450,0
20250219,184500,6606603550,31450,31450,31450,31450,0
20250219,184400,6606603550,31450,31450,31450,31450,0
20250219,184300,6606603550,31450,31450,31450,31450,0
20250219,184200,6606603550,31450,31450,31450,31450,0
20250219,184100,6606603550,31450,31450,31450,31450,0
20250219,184000,6606603550,31450,31450,31450,31450,0
20250219,183900,6606603550,31450,31450,31450,31450,0
20250219,183800,6606603550,31450,31450,31450,31450,0
20250219,183700,6606603550,31450,31450,31450,31450,0
20250219,183600,6606603550,31450,31450,31450,31450,0
20250219,183500,6606603550,31450,31450,31450,31450,0
20250219,183400,6606603550,31450,31450,31450,31450,0
20250219,183300,6606603550,31450,31450,31450,31450,0
20250219,183200,6606603550,31450,31450,31450,31450,0
20250219,183100,6606603550,31450,31450,31450,31450,0
20250219,183000,6606603550,31450,31450,31450,31450,0
20250219,182900,6606603550,31450,31450,31450,31450,0
20250219,182800,6606603550,31450,31450,31450,31450,0
20250219,182700,6606603550,31450,31450,31450,31450,0
20250219,182600,6606603550,31450,31450,31450,31450,0
20250219,182500,6606603550,31450,31450,31450,31450,0
20250219,182400,6606603550,31450,31450,31450,31450,0
20250219,182300,6606603550,31450,31450,31450,31450,0
20250219,182200,6606603550,31450,31450,31450,31450,0
20250219,182100,6606603550,31450,31450,31450,31450,0
20250219,182000,6606603550,31450,31450,31450,31450,0
20250219,181900,6606603550,31450,31450,31450,31450,0
20250219,181800,6606603550,31450,31450,31450,31450,2758
20250219,181700,6606603550,31450,31450,31450,31450,0
20250219,181600,6606603550,31450,31450,31450,31450,0
20250219,181500,6606603550,31450,31450,31450,31450,0
20250219,181400,6606603550,31450,31450,31450,31450,0
20250219,181300,6606603550,31450,31450,31450,31450,0
20250219,181200,6606603550,31450,31450,31450,31450,0
20250219,181100,6606603550,31450,31450,31450,31450,0
20250219,181000,6606603550,31450,31450,31450,31450,0
20250219,180900,6606603550,31450,31450,31450,31450,0
20250219,180800,6606603550,31450,31450,31450,31450,0
20250219,180700,6606603550,31450,31450,31450,31450,0
20250219,180600,6606603550,31450,31450,31450,31450,0
20250219,180500,6606603550,31450,31450,31450,31450,0
20250219,180400,6606603550,31450,31450,31450,31450,0
20250219,180300,6606603550,31450,31450,31450,31450,0
20250219,180200,6606603550,31450,31450,31450,31450,0
20250219,180100,6606603550,31450,31450,31450,31450,0
20250219,180000,6606603550,31450,31450,31450,31450,0
20250219,175900,6606603550,31450,31450,31450,31450,0
20250219,175800,6606603550,31450,31450,31450,31450,0
20250219,175700,6606603550,31450,31450,31450,31450,0
20250219,175600,6606603550,31450,31450,31450,31450,0
20250219,175500,6606603550,31450,31450,31450,31450,0
20250219,175400,6606603550,31450,31450,31450,31450,0
20250219,175300,6606603550,31450,31450,31450,31450,0
20250219,175200,6606603550,31450,31450,31450,31450,0
20250219,175100,6606603550,31450,31450,31450,31450,0
20250219,175000,6606603550,31450,31450,31450,31450,0
20250219,174900,6606603550,31450,31450,31450,31450,0
20250219,174800,6606603550,31450,31450,31450,31450,2758
20250219,174700,6606603550,31450,31450,31450,31450,0
20250219,174600,6606603550,31450,31450,31450,31450,0
20250219,174500,6606603550,31450,31450,31450,31450,0
20250219,174400,6606603550,31450,31450,31450,31450,0
20250219,174300,6606603550,31450,31450,31450,31450,0
20250219,174200,6606603550,31450,31450,31450,31450,0
20250219,174100,6606603550,31450,31450,31450,31450,0
20250219,174000,6606603550,31450,31450,31450,31450,0
20250219,173900,6606603550,31450,31450,31450,31450,0
20250219,173800,6606603550,31450,31450,31450,31450,0
20250219,173700,6606603550,31450,31450,31450,31450,0
20250219,173600,6606603550,31450,31450,31450,31450,0
20250219,173500,6606603550,31450,31450,31450,31450,0
20250219,173400,6606603550,31450,31450,31450,31450,0
20250219,173300,6606603550,31450,31450,31450,31450,0
20250219,173200,6606603550,31450,31450,31450,31450,0
20250219,173100,6606603550,31450,31450,31450,31450,0
20250219,173000,6606603550,31450,31450,31450,31450,0
20250219,172900,6606603550,31450,31450,31450,31450,0
20250219,172800,6606603550,31450,31450,31450,31450,0
20250219,172700,6606603550,31450,31450,31450,31450,0
20250219,172600,6606603550,31450,31450,31450,31450,0
20250219,172500,6606603550,31450,31450,31450,31450,0
20250219,172400,6606603550,31450,31450,31450,31450,0
20250219,172300,6606603550,31450,31450,31450,31450,0
20250219,172200,6606603550,31450,31450,31450,31450,0
20250219,172100,6606603550,31450,31450,31450,31450,0
20250219,172000,6606603550,31450,31450,31450,31450,0
20250219,171900,6606603550,31450,31450,31450,31450,0
20250219,171800,6606603550,31450,31450,31450,31450,2758
20250219,171700,6606603550,31450,31450,31450,31450,0
20250219,171600,6606603550,31450,31450,31450,31450,0
20250219,171500,6606603550,31450,31450,31450,31450,0
20250219,171400,6606603550,31450,31450,31450,31450,0
20250219,171300,6606603550,31450,31450,31450,31450,0
20250219,171200,6606603550,31450,31450,31450,31450,0
20250219,171100,6606603550,31450,31450,31450,31450,0
20250219,171000,6606603550,31450,31450,31450,31450,0
20250219,170900,6606603550,31450,31450,31450,31450,0
20250219,170800,6606603550,31450,31450,31450,31450,0
20250219,170700,6606603550,31450,31450,31450,31450,0
20250219,170600,6606603550,31450,31450,31450,31450,0
20250219,170500,6606603550,31450,31450,31450,31450,0
20250219,170400,6606603550,31450,31450,31450,31450,0
20250219,170300,6606603550,31450,31450,31450,31450,0
20250219,170200,6606603550,31450,31450,31450,31450,0
20250219,170100,6606603550,31450,31450,31450,31450,0
20250219,170000,6606603550,31450,31450,31450,31450,0
20250219,165900,6606603550,31450,31450,31450,31450,0
20250219,165800,6606603550,31450,31450,31450,31450,0
20250219,165700,6606603550,31450,31450,31450,31450,0
20250219,165600,6606603550,31450,31450,31450,31450,0
20250219,165500,6606603550,31450,31450,31450,31450,0
20250219,165400,6606603550,31450,31450,31450,31450,0
20250219,165300,6606603550,31450,31450,31450,31450,0
20250219,165200,6606603550,31450,31450,31450,31450,0
20250219,165100,6606603550,31450,31450,31450,31450,0
20250219,165000,6606603550,31450,31450,31450,31450,0
20250219,164900,6606603550,31450,31450,31450,31450,0
20250219,164800,6606603550,31450,31450,31450,31450,2758
20250219,164700,6606603550,31450,31450,31450,31450,0
20250219,164600,6606603550,31450,31450,31450,31450,0
20250219,164500,6606603550,31450,31450,31450,31450,0
20250219,164400,6606603550,31450,31450,31450,31450,0
20250219,164300,6606603550,31450,31450,31450,31450,0
20250219,164200,6606603550,31450,31450,31450,31450,0
20250219,164100,6606603550,31450,31450,31450,31450,0
20250219,164000,6606603550,31450,31450,31450,31450,0
20250219,163900,6606603550,31450,31450,31450,31450,0
20250219,163800,6606603550,31450,31450,31450,31450,0
20250219,163700,6606603550,31450,31450,31450,31450,0
20250219,163600,6606603550,31450,31450,31450,31450,0
20250219,163500,6606603550,31450,31450,31450,31450,0
20250219,163400,6606603550,31450,31450,31450,31450,0
20250219,163300,6606603550,31450,31450,31450,31450,0
20250219,163200,6606603550,31450,31450,31450,31450,0
20250219,163100,6606603550,31450,31450,31450,31450,0
20250219,163000,6606603550,31450,31450,31450,31450,0
20250219,162900,6606603550,31450,31450,31450,31450,0
20250219,162800,6606603550,31450,31450,31450,31450,0
20250219,162700,6606603550,31450,31450,31450,31450,0
20250219,162600,6606603550,31450,31450,31450,31450,0
20250219,162500,6606603550,31450,31450,31450,31450,0
20250219,162400,6606603550,31450,31450,31450,31450,0
20250219,162300,6606603550,31450,31450,31450,31450,0
20250219,162200,6606603550,31450,31450,31450,31450,0
20250219,162100,6606603550,31450,31450,31450,31450,0
20250219,162000,6606603550,31450,31450,31450,31450,0
20250219,161900,6606603550,31450,31450,31450,31450,0
20250219,161800,6606603550,31450,31450,31450,31450,2758
20250219,161700,6606603550,31450,31450,31450,31450,0
20250219,161600,6606603550,31450,31450,31450,31450,0
20250219,161500,6606603550,31450,31450,31450,31450,0
20250219,161400,6606603550,31450,31450,31450,31450,0
20250219,161300,6606603550,31450,31450,31450,31450,0
20250219,161200,6606603550,31450,31450,31450,31450,0
20250219,161100,6606603550,31450,31450,31450,31450,0
20250219,161000,6606603550,31450,31450,31450,31450,0
20250219,160900,6606603550,31450,31450,31450,31450,0
20250219,160800,6606603550,31450,31450,31450,31450,0
20250219,160700,6606603550,31450,31450,31450,31450,0
20250219,160600,6606603550,31450,31450,31450,31450,0
20250219,160500,6606603550,31450,31450,31450,31450,0
20250219,160400,6606603550,31450,31450,31450,31450,0
20250219,160300,6606603550,31450,31450,31450,31450,0
20250219,160200,6606603550,31450,31450,31450,31450,0
20250219,160100,6606603550,31450,31450,31450,31450,0
20250219,160000,6606603550,31450,31450,31450,31450,0
20250219,155900,6606603550,31450,31450,31450,31450,0
20250219,155800,6606603550,31450,31450,31450,31450,0
20250219,155700,6606603550,31450,31450,31450,31450,0
20250219,155600,6606603550,31450,31450,31450,31450,0
20250219,155500,6606603550,31450,31450,31450,31450,0
20250219,155400,6606603550,31450,31450,31450,31450,0
20250219,155300,6606603550,31450,31450,31450,31450,0
20250219,155200,6606603550,31450,31450,31450,31450,0
20250219,155100,6606603550,31450,31450,31450,31450,0
20250219,155000,6606603550,31450,31450,31450,31450,0
20250219,154900,6606603550,31450,31450,31450,31450,0
20250219,154800,6606603550,31450,31450,31450,31450,2758
20250219,154700,6606603550,31450,31450,31450,31450,0
20250219,154600,6606603550,31450,31450,31450,31450,0
20250219,154500,6606603550,31450,31450,31450,31450,0
20250219,154400,6606603550,31450,31450,31450,31450,0
20250219,154300,6606603550,31450,31450,31450,31450,0
20250219,154200,6606603550,31450,31450,31450,31450,0
20250219,154100,6606603550,31450,31450,31450,31450,0
20250219,154000,6606603550,31450,31450,31450,31450,0
20250219,153900,6606603550,31450,31450,31450,31450,0
20250219,153800,6606603550,31450,31450,31450,31450,0
20250219,153700,6606603550,31450,31450,31450,31450,0
20250219,153600,6606603550,31450,31450,31450,31450,0
20250219,153500,6606603550,31450,31450,31450,31450,0
20250219,153400,6606603550,31450,31450,31450,31450,0
20250219,153300,6606603550,31450,31450,31450,31450,0
20250219,153200,6606603550,31450,31450,31450,31450,0
20250219,153100,6606603550,31450,31450,31450,31450,0
20250219,153000,6606603550,31450,31450,31450,31450,2758
20250219,152900,6519864450,31500,31500,31500,31500,0
20250219,152800,6519864450,31500,31500,31500,31500,0
20250219,152700,6519864450,31500,31500,31500,31500,0
20250219,152600,6519864450,31500,31500,31500,31500,0
20250219,152500,6519864450,31500,31500,31500,31500,0
20250219,152400,6519864450,31500,31500,31500,31500,0
20250219,152300,6519864450,31500,31500,31500,31500,0
20250219,152200,6519864450,31500,31500,31500,31500,0
20250219,152100,6519864450,31500,31500,31500,31500,0
20250219,152000,6519864450,31500,31500,31500,31500,0
20250219,151900,6519864450,31500,31450,31550,31450,732
20250219,151800,6496817600,31500,31500,31500,31450,789
20250219,151700,6471965100,31500,31550,31550,31500,253
20250219,151600,6463991600,31500,31500,31550,31500,75
20250219,151500,6461627600,31550,31550,31550,31500,144
20250219,151400,6457086600,31550,31550,31550,31500,137
20250219,151300,6452770050,31500,31550,31550,31500,40
20250219,151200,6451509250,31500,31550,31550,31500,159
20250219,151100,6446492900,31500,31550,31550,31500,73
20250219,151000,6444192450,31500,31500,31550,31500,594
20250219,150900,6425476200,31500,31550,31550,31500,79
20250219,150800,6422987450,31550,31550,31550,31500,87
20250219,150700,6420242850,31550,31500,31550,31500,326
20250219,150600,6409972950,31500,31500,31550,31500,364
20250219,150500,6398506650,31500,31500,31550,31500,733
20250219,150400,6375416900,31550,31600,31600,31500,295
20250219,150300,6366112750,31600,31550,31600,31550,47
20250219,150200,6364629650,31550,31600,31600,31550,46
20250219,150100,6363177400,31600,31550,31600,31550,147
20250219,150000,6358538750,31600,31550,31600,31550,40
20250219,145900,6357276400,31550,31600,31600,31550,181
20250219,145800,6351561650,31650,31600,31650,31550,32
20250219,145700,6350549100,31650,31550,31650,31550,16
20250219,145600,6350042800,31650,31650,31650,31600,159
20250219,145500,6345014350,31650,31700,31700,31600,185
20250219,145400,6339164750,31700,31600,31700,31600,817
20250219,145300,6313339450,31650,31650,31650,31550,7
20250219,145200,6313118000,31650,31650,31650,31550,146
20250219,145100,6308497200,31650,31600,31650,31550,148
20250219,145000,6303817750,31600,31600,31600,31550,193
20250219,144900,6297719000,31550,31600,31600,31550,82
20250219,144800,6295127950,31600,31550,31650,31550,108
20250219,144700,6291711450,31550,31650,31650,31550,73
20250219,144600,6289405400,31650,31650,31650,31550,48
20250219,144500,6287889400,31600,31650,31650,31600,87
20250219,144400,6285138100,31600,31600,31650,31600,102
20250219,144300,6281912350,31600,31650,31650,31600,51
20250219,144200,6280300450,31650,31650,31650,31600,63
20250219,144100,6278306700,31700,31650,31700,31600,112
20250219,144000,6274761550,31650,31650,31700,31650,295
20250219,143900,6265424250,31650,31550,31650,31550,48
20250219,143800,6263906150,31650,31600,31650,31600,765
20250219,143700,6239724850,31600,31600,31600,31600,85
20250219,143600,6237038850,31600,31550,31650,31550,237
20250219,143500,6229539700,31550,31600,31600,31550,54
20250219,143400,6227834750,31600,31600,31650,31600,54
20250219,143300,6226128150,31600,31600,31600,31600,117
20250219,143200,6222430950,31600,31600,31600,31600,241
20250219,143100,6214815350,31600,31650,31650,31600,11
20250219,143000,6214467250,31650,31600,31650,31600,200
20250219,142900,6208137350,31600,31650,31650,31600,251
20250219,142800,6200203200,31650,31650,31650,31600,356
20250219,142700,6188938800,31700,31700,31700,31650,196
20250219,142600,6182728300,31750,31800,31800,31700,54
20250219,142500,6181012600,31800,31650,31800,31650,122
20250219,142400,6177143200,31800,31700,31800,31700,295
20250219,142300,6167775950,31700,31750,31750,31700,366
20250219,142200,6156157900,31800,31900,31900,31800,149
20250219,142100,6151418050,31950,31950,31950,31950,25
20250219,142000,6150619300,31950,31900,32000,31900,1263
20250219,141900,6110307300,31900,31900,31900,31900,129
20250219,141800,6106192200,31900,31850,32000,31750,1196
20250219,141700,6068006050,31850,31850,31900,31700,614
20250219,141600,6048459850,31900,31900,31900,31900,122
20250219,141500,6044568050,31900,31900,31900,31900,0
20250219,141400,6044568050,31900,31950,31950,31900,340
20250219,141300,6033721900,31950,31950,31950,31900,74
20250219,141200,6031359400,31950,31950,31950,31900,200
20250219,141100,6024974850,31950,32000,32000,31900,187
20250219,141000,6019004650,32000,31750,32000,31750,2352
20250219,140900,5944144200,31700,31650,31750,31650,1210
20250219,140800,5905799400,31650,31650,31650,31600,214
20250219,140700,5899031700,31650,31550,31650,31500,1160
20250219,140600,5862394150,31450,31450,31450,31450,1
20250219,140500,5862362700,31550,31550,31550,31550,54
20250219,140400,5860659000,31550,31550,31550,31550,11
20250219,140300,5860311950,31550,31450,31550,31450,678
20250219,140200,5838963450,31450,31350,31450,31350,29
20250219,140100,5838054200,31350,31400,31400,31350,577
20250219,140000,5819941950,31500,31450,31500,31400,635
20250219,135900,5799994200,31450,31450,31450,31450,41
20250219,135800,5798704750,31500,31500,31500,31450,137
20250219,135700,5794394750,31500,31500,31500,31450,139
20250219,135600,5790016300,31500,31500,31500,31450,210
20250219,135500,5783408800,31450,31450,31450,31450,116
20250219,135400,5779760600,31450,31450,31450,31450,1
20250219,135300,5779729150,31450,31450,31450,31450,28
20250219,135200,5778848550,31400,31400,31400,31400,163
20250219,135100,5773730350,31350,31350,31350,31350,80
20250219,135000,5771222350,31300,31300,31350,31300,31
20250219,134900,5770252000,31300,31150,31300,31150,212
20250219,134800,5763624450,31350,31200,31350,31200,48
20250219,134700,5762126700,31200,31250,31350,31200,1101
20250219,134600,5727750550,31400,31350,31400,31250,83
20250219,134500,5725149300,31350,31400,31400,31350,51
20250219,134400,5723548750,31350,31350,31400,31350,93
20250219,134300,5720633150,31350,31400,31400,31350,4
20250219,134200,5720507700,31400,31350,31400,31350,197
20250219,134100,5714328750,31350,31400,31400,31350,65
20250219,134000,5712289800,31400,31350,31400,31350,368
20250219,133900,5700735400,31350,31350,31350,31350,51
20250219,133800,5699136550,31400,31300,31400,31250,541
20250219,133700,5682216150,31350,31350,31400,31350,74
20250219,133600,5679895750,31400,31450,31450,31400,310
20250219,133500,5670161700,31400,31450,31450,31400,37
20250219,133400,5668998700,31500,31550,31600,31450,348
20250219,133300,5658026700,31600,31600,31600,31600,0
20250219,133200,5658026700,31600,31600,31600,31600,35
20250219,133100,5656920700,31600,31600,31600,31600,25
20250219,133000,5656130700,31600,31600,31600,31600,150
20250219,132900,5651390700,31600,31550,31600,31550,136
20250219,132800,5647098400,31550,31550,31550,31550,59
20250219,132700,5645236950,31500,31550,31550,31500,365
20250219,132600,5633738200,31550,31500,31550,31500,12
20250219,132500,5633360000,31550,31500,31550,31500,69
20250219,132400,5631184550,31550,31550,31550,31550,227
20250219,132300,5624022700,31550,31550,31550,31500,145
20250219,132200,5619448000,31550,31600,31600,31500,259
20250219,132100,5611277150,31550,31550,31600,31550,37
20250219,132000,5610108600,31550,31550,31550,31550,123
20250219,131900,5606227950,31550,31450,31550,31450,160
20250219,131800,5601181750,31400,31400,31400,31400,111
20250219,131700,5597696350,31550,31550,31550,31550,126
20250219,131600,5593721050,31550,31550,31550,31550,3
20250219,131500,5593626400,31550,31450,31550,31450,637
20250219,131400,5573562750,31450,31450,31450,31450,193
20250219,131300,5567492900,31500,31500,31500,31500,86
20250219,131200,5564783900,31500,31400,31500,31400,804
20250219,131100,5539478200,31400,31350,31400,31350,54
20250219,131000,5537783950,31350,31350,31350,31350,129
20250219,130900,5533739800,31350,31400,31500,31350,72
20250219,130800,5531482150,31350,31350,31350,31350,102
20250219,130700,5528284450,31350,31400,31400,31350,247
20250219,130600,5520534650,31400,31400,31450,31400,34
20250219,130500,5519465850,31400,31350,31400,31350,333
20250219,130400,5509011300,31400,31400,31450,31400,310
20250219,130300,5499277150,31400,31450,31450,31400,636
20250219,130200,5479305500,31450,31450,31450,31450,29
20250219,130100,5478393450,31500,31500,31500,31450,229
20250219,130000,5471180000,31450,31500,31500,31450,420
20250219,125900,5457970950,31400,31500,31500,31400,135
20250219,125800,5453728450,31500,31300,31500,31300,292
20250219,125700,5444557350,31300,31300,31300,31300,48
20250219,125600,5443054950,31350,31300,31350,31300,75
20250219,125500,5440707400,31250,31300,31300,31250,76
20250219,125400,5438328650,31300,31300,31300,31300,35
20250219,125300,5437233150,31300,31350,31350,31300,191
20250219,125200,5431253600,31350,31300,31350,31300,77
20250219,125100,5428839750,31300,31350,31350,31300,221
20250219,125000,5421921950,31350,31300,31350,31300,157
20250219,124900,5417005500,31250,31250,31300,31250,47
20250219,124800,5415536500,31250,31300,31300,31250,108
20250219,124700,5412161100,31250,31350,31350,31250,900
20250219,124600,5383975650,31350,31350,31450,31350,189
20250219,124500,5378045250,31350,31450,31450,31350,1168
20250219,124400,5341342600,31500,31500,31600,31500,76
20250219,124300,5338946600,31600,31600,31600,31450,41
20250219,124200,5337653200,31600,31500,31600,31500,59
20250219,124100,5335794400,31500,31600,31600,31500,140
20250219,124000,5331376000,31600,31550,31600,31550,246
20250219,123900,5323614550,31600,31600,31600,31600,94
20250219,123800,5320644150,31550,31550,31550,31550,0
20250219,123700,5320644150,31550,31550,31550,31550,78
20250219,123600,5318183250,31550,31600,31600,31500,37
20250219,123500,5317016200,31500,31500,31500,31500,240
20250219,123400,5309456200,31500,31550,31550,31500,356
20250219,123300,5298225400,31550,31550,31600,31550,24
20250219,123200,5297468050,31550,31550,31550,31500,110
20250219,123100,5293999050,31550,31550,31550,31550,78
20250219,123000,5291538150,31550,31600,31600,31550,260
20250219,122900,5283334500,31600,31600,31600,31600,30
20250219,122800,5282386500,31600,31600,31600,31600,24
20250219,122700,5281628100,31600,31600,31600,31600,8
20250219,122600,5281375300,31600,31600,31600,31550,651
20250219,122500,5260834000,31550,31600,31600,31550,130
20250219,122400,5256731650,31550,31650,31650,31550,111
20250219,122300,5253223900,31600,31600,31600,31600,4
20250219,122200,5253097500,31600,31650,31650,31600,30
20250219,122100,5252148050,31700,31700,31700,31700,48
20250219,122000,5250626450,31700,31600,31700,31600,141
20250219,121900,5246168250,31600,31550,31600,31500,340
20250219,121800,5235432100,31550,31500,31550,31500,34
20250219,121700,5234360900,31550,31500,31550,31500,366
20250219,121600,5222813650,31500,31500,31500,31500,9
20250219,121500,5222530150,31500,31450,31500,31450,317
20250219,121400,5212557200,31400,31400,31400,31400,10
20250219,121300,5212243200,31400,31450,31450,31400,6
20250219,121200,5212054700,31450,31400,31450,31400,177
20250219,121100,5206496250,31400,31450,31450,31400,33
20250219,121000,5205458850,31450,31450,31450,31450,24
20250219,120900,5204704050,31400,31450,31450,31400,50
20250219,120800,5203133400,31450,31450,31500,31450,425
20250219,120700,5189762150,31450,31400,31450,31350,155
20250219,120600,5184895850,31350,31400,31400,31350,5
20250219,120500,5184739050,31400,31400,31400,31350,87
20250219,120400,5182007800,31350,31400,31450,31350,136
20250219,120300,5177738500,31350,31400,31400,31350,32
20250219,120200,5176734100,31400,31400,31400,31350,106
20250219,120100,5173407250,31400,31350,31400,31300,311
20250219,120000,5163652700,31350,31400,31400,31350,89
20250219,115900,5160860350,31400,31350,31450,31350,175
20250219,115800,5155371200,31450,31400,31450,31400,143
20250219,115700,5150878950,31450,31400,31450,31400,56
20250219,115600,5149117800,31500,31400,31500,31400,97
20250219,115500,5146063000,31400,31400,31400,31350,96
20250219,115400,5143049650,31350,31350,31350,31350,15
20250219,115300,5142579400,31350,31300,31500,31300,111
20250219,115200,5139095800,31300,31500,31500,31300,819
20250219,115100,5113387250,31500,31550,31550,31500,54
20250219,115000,5111683600,31550,31550,31550,31550,32
20250219,114900,5110674000,31550,31550,31600,31550,25
20250219,114800,5109884150,31550,31550,31600,31500,368
20250219,114700,5098277700,31550,31550,31600,31550,193
20250219,114600,5092187250,31550,31550,31550,31550,151
20250219,114500,5087423200,31550,31500,31600,31500,251
20250219,114400,5079504250,31550,31600,31600,31500,101
20250219,114300,5076317800,31650,31650,31700,31550,86
20250219,114200,5073595950,31650,31600,31650,31600,158
20250219,114100,5068600100,31600,31650,31650,31600,603
20250219,114000,5049518800,31650,31600,31650,31550,133
20250219,113900,5045316000,31600,31500,31600,31500,35
20250219,113800,5044210800,31500,31350,31600,31350,607
20250219,113700,5025136550,31200,31500,31600,31200,1221
20250219,113600,4986836350,31500,31600,31600,31500,98
20250219,113500,4983742500,31600,31600,31600,31500,16
20250219,113400,4983237200,31500,31600,31600,31500,59
20250219,113300,4981375600,31500,31550,31600,31500,382
20250219,113200,4969329150,31500,31550,31600,31500,290
20250219,113100,4960179650,31500,31550,31550,31500,132
20250219,113000,4956015750,31550,31600,31600,31500,366
20250219,112900,4944468450,31550,31550,31600,31550,41
20250219,112800,4943174850,31650,31550,31650,31550,3
20250219,112700,4943080050,31550,31550,31550,31550,196
20250219,112600,4936896250,31550,31550,31650,31550,343
20250219,112500,4926062200,31550,31700,31700,31550,446
20250219,112400,4911947050,31650,31650,31750,31650,100
20250219,112300,4908776050,31750,31750,31750,31650,236
20250219,112200,4901283150,31750,31700,31750,31700,161
20250219,112100,4896177500,31700,31700,31750,31700,215
20250219,112000,4889357550,31700,31700,31750,31700,150
20250219,111900,4884597450,31650,31650,31750,31650,97
20250219,111800,4881524300,31650,31650,31650,31550,262
20250219,111700,4873243350,31650,31650,31650,31650,36
20250219,111600,4872103950,31650,31750,31800,31650,846
20250219,111500,4845273850,31750,31650,31750,31650,330
20250219,111400,4834797700,31700,31800,31800,31700,185
20250219,111300,4828918600,31800,31600,31800,31600,1152
20250219,111200,4792343800,31550,31600,31650,31550,100
20250219,111100,4789182700,31550,31550,31550,31550,140
20250219,111000,4784765700,31550,31500,31600,31450,609
20250219,110900,4765574800,31500,31600,31600,31500,344
20250219,110800,4754714650,31650,31600,31650,31600,547
20250219,110700,4737402850,31550,31450,31650,31450,192
20250219,110600,4731336600,31450,31500,31500,31450,73
20250219,110500,4729037150,31600,31600,31700,31500,1335
20250219,110400,4686903000,31550,31650,31650,31500,2327
20250219,110300,4613362000,31500,31900,31900,31500,2450
20250219,110200,4535634850,31900,32150,32150,31900,1146
20250219,110100,4499004650,32000,31950,32250,31900,1454
20250219,110000,4452430000,31950,32000,32000,31950,262
20250219,105900,4444048950,32000,31950,32050,31950,859
20250219,105800,4416599250,32000,32150,32150,31950,1112
20250219,105700,4380985000,32200,32400,32400,32200,985
20250219,105600,4349168750,32350,32300,32350,32250,659
20250219,105500,4327877650,32400,32350,32400,32250,3303
20250219,105400,4221096300,32400,32400,32450,32250,2165
20250219,105300,4151023600,32400,32250,32400,32250,1272
20250219,105200,4109909800,32250,32350,32450,32250,2150
20250219,105100,4040266100,32450,32300,32550,32250,2525
20250219,105000,3958396400,32300,32000,32400,32000,3317
20250219,104900,3851368500,32000,31900,32100,31900,3898
20250219,104800,3726626000,31900,31950,31950,31850,689
20250219,104700,3704636900,31900,31950,31950,31900,880
20250219,104600,3676549700,31950,31950,31950,31900,147
20250219,104500,3671855100,31950,32000,32000,31900,1065
20250219,104400,3637846450,31950,32000,32000,31950,770
20250219,104300,3613232600,32000,31950,32000,31900,1219
20250219,104200,3574251100,31950,31800,31950,31800,591
20250219,104100,3555418050,31800,31800,31850,31800,279
20250219,104000,3546545800,31800,31750,31900,31750,180
20250219,103900,3540817000,31800,31950,31950,31750,387
20250219,103800,3528501950,31950,31800,31950,31800,340
20250219,103700,3517661650,31800,31850,31900,31800,516
20250219,103600,3501240600,31850,32000,32100,31850,579
20250219,103500,3482765800,32050,32100,32100,31900,146
20250219,103400,3478096700,32100,32250,32250,31950,683
20250219,103300,3456223550,32050,32200,32300,32000,1637
20250219,103200,3403523850,32100,32000,32250,32000,3616
20250219,103100,3287134350,31950,31800,32100,31800,1588
20250219,103000,3236349200,31800,32000,32000,31800,2694
20250219,102900,3150355400,32050,31950,32100,31950,493
20250219,102800,3134577950,32000,31900,32000,31900,485
20250219,102700,3119085750,31900,31950,32100,31900,637
20250219,102600,3098728600,31950,32050,32100,31950,448
20250219,102500,3084394950,31950,31950,32100,31900,1050
20250219,102400,3050822300,31950,32100,32100,31900,527
20250219,102300,3033964950,32000,32150,32200,31900,1260
20250219,102200,2993522700,32150,32050,32150,32000,1686
20250219,102100,2939394150,32050,31950,32100,31950,1198
20250219,102000,2901019850,31950,31700,31950,31650,750
20250219,101900,2877148050,31650,31700,31800,31600,770
20250219,101800,2852745200,31700,31850,31850,31650,826
20250219,101700,2826490050,31800,31850,31950,31700,1519
20250219,101600,2778097200,31950,31700,32100,31650,7793
20250219,101500,2529413550,31750,31500,31750,31400,3938
20250219,101400,2404843750,31500,31500,31550,31500,350
20250219,101300,2393818700,31500,31500,31550,31400,404
20250219,101200,2381089400,31550,31500,31550,31450,1670
20250219,101100,2328465350,31500,31450,31600,31450,774
20250219,101000,2304085100,31400,31400,31500,31400,259
20250219,100900,2295933650,31450,31500,31650,31400,2786
20250219,100800,2208162550,31600,31250,31600,31200,5745
20250219,100700,2027719050,31250,31250,31250,31250,146
20250219,100600,2023156550,31250,31250,31250,31250,118
20250219,100500,2019469050,31250,31200,31250,31200,926
20250219,100400,1990536250,31150,31000,31150,30950,425
20250219,100300,1977347850,30950,30950,31000,30950,305
20250219,100200,1967897650,30950,30900,30950,30850,286
20250219,100100,1959061800,30850,31000,31000,30850,1699
20250219,100000,1906488850,30950,30950,31000,30950,651
20250219,095900,1886307950,30850,30900,30950,30850,1781
20250219,095800,1831269650,30900,30850,30950,30850,89
20250219,095700,1828521100,30900,30850,30900,30750,1114
20250219,095600,1794204750,30850,31000,31050,30850,848
20250219,095500,1767928250,31000,31150,31150,31000,1237
20250219,095400,1729498050,31150,31250,31300,31150,452
20250219,095300,1715386200,31250,31200,31300,31150,876
20250219,095200,1688048750,31200,31300,31350,31200,799
20250219,095100,1663077750,31300,31150,31350,31150,717
20250219,095000,1640652050,31150,31100,31400,31100,5809
20250219,094900,1459140850,31100,31150,31150,31000,2179
20250219,094800,1391312450,31100,31050,31200,31050,1074
20250219,094700,1357858850,31100,30950,31100,30950,1629
20250219,094600,1307317450,30950,30900,31000,30900,2932
20250219,094500,1216564650,30900,30900,30950,30900,718
20250219,094400,1194375100,30900,30850,30950,30850,1262
20250219,094300,1155402000,30850,30750,30850,30750,379
20250219,094200,1143735050,30750,30750,30750,30650,560
20250219,094100,1126526150,30750,30650,30750,30600,437
20250219,094000,1113121100,30650,30650,30700,30600,491
20250219,093900,1098076900,30650,30650,30650,30650,33
20250219,093800,1097065450,30650,30750,30750,30650,290
20250219,093700,1088166200,30750,30850,30900,30750,1898
20250219,093600,1029712200,30850,30650,30850,30650,7489
20250219,093500,799508950,30650,30500,30650,30500,2979
20250219,093400,708409150,30500,30450,30500,30450,426
20250219,093300,695418350,30450,30450,30550,30450,325
20250219,093200,685491000,30500,30450,30500,30400,808
20250219,093100,660873050,30400,30500,30500,30400,622
20250219,093000,641904050,30500,30350,30500,30350,1091
20250219,092900,608716250,30350,30250,30400,30250,50
20250219,092800,607199000,30350,30250,30350,30250,1785
20250219,092700,553157100,30250,30100,30250,30050,1926
20250219,092600,495041950,30100,30100,30150,29950,1507
20250219,092500,449676750,30100,30000,30100,29950,1878
20250219,092400,393311050,30000,30050,30050,30000,127
20250219,092300,389500850,30050,30000,30050,30000,143
20250219,092200,385205300,30000,29950,30000,29950,415
20250219,092100,372773000,29900,29950,29950,29900,227
20250219,092000,365976400,29950,29950,30000,29950,188
20250219,091900,360341900,29950,30050,30050,29950,103
20250219,091800,357250850,30100,30050,30100,30050,259
20250219,091700,349467850,30050,30000,30050,30000,532
20250219,091600,333496450,30000,29900,30000,29900,862
20250219,091500,307667350,29900,29900,29950,29900,324
20250219,091400,297976350,29900,30050,30050,29900,873
20250219,091300,271809000,30050,30050,30050,30000,100
20250219,091200,268804600,30050,30050,30050,30000,868
20250219,091100,242722050,30100,30000,30100,30000,324
20250219,091000,232980800,30000,30050,30050,30000,288
20250219,090900,224327550,30050,30000,30050,30000,849
20250219,090800,198834650,30000,29900,30000,29900,524
20250219,090700,183151050,29900,29900,29900,29850,1185
20250219,090600,147722050,29900,29950,29950,29900,206
20250219,090500,141558400,29900,29950,29950,29900,664
20250219,090400,121677600,29950,30100,30100,29950,619
20250219,090300,103122400,30050,30000,30050,29900,847
20250219,090200,77744550,29950,29900,30100,29900,557
20250219,090100,61035200,29900,30100,30150,29900,986
20250219,090000,31396900,30100,30100,30200,30000,1043