KissMeData/023160/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,190800,7925000450,21050,21050,21050,21050,4672
20250211,190700,7925000450,21050,21050,21050,21050,0
20250211,190600,7925000450,21050,21050,21050,21050,0
20250211,190500,7925000450,21050,21050,21050,21050,0
20250211,190400,7925000450,21050,21050,21050,21050,0
20250211,190300,7925000450,21050,21050,21050,21050,0
20250211,190200,7925000450,21050,21050,21050,21050,0
20250211,190100,7925000450,21050,21050,21050,21050,0
20250211,190000,7925000450,21050,21050,21050,21050,0
20250211,185900,7925000450,21050,21050,21050,21050,0
20250211,185800,7925000450,21050,21050,21050,21050,0
20250211,185700,7925000450,21050,21050,21050,21050,0
20250211,185600,7925000450,21050,21050,21050,21050,0
20250211,185500,7925000450,21050,21050,21050,21050,0
20250211,185400,7925000450,21050,21050,21050,21050,0
20250211,185300,7925000450,21050,21050,21050,21050,0
20250211,185200,7925000450,21050,21050,21050,21050,0
20250211,185100,7925000450,21050,21050,21050,21050,0
20250211,185000,7925000450,21050,21050,21050,21050,0
20250211,184900,7925000450,21050,21050,21050,21050,0
20250211,184800,7925000450,21050,21050,21050,21050,0
20250211,184700,7925000450,21050,21050,21050,21050,0
20250211,184600,7925000450,21050,21050,21050,21050,0
20250211,184500,7925000450,21050,21050,21050,21050,0
20250211,184400,7925000450,21050,21050,21050,21050,0
20250211,184300,7925000450,21050,21050,21050,21050,0
20250211,184200,7925000450,21050,21050,21050,21050,0
20250211,184100,7925000450,21050,21050,21050,21050,0
20250211,184000,7925000450,21050,21050,21050,21050,0
20250211,183900,7925000450,21050,21050,21050,21050,0
20250211,183800,7925000450,21050,21050,21050,21050,4672
20250211,183700,7925000450,21050,21050,21050,21050,0
20250211,183600,7925000450,21050,21050,21050,21050,0
20250211,183500,7925000450,21050,21050,21050,21050,0
20250211,183400,7925000450,21050,21050,21050,21050,0
20250211,183300,7925000450,21050,21050,21050,21050,0
20250211,183200,7925000450,21050,21050,21050,21050,0
20250211,183100,7925000450,21050,21050,21050,21050,0
20250211,183000,7925000450,21050,21050,21050,21050,0
20250211,182900,7925000450,21050,21050,21050,21050,0
20250211,182800,7925000450,21050,21050,21050,21050,0
20250211,182700,7925000450,21050,21050,21050,21050,0
20250211,182600,7925000450,21050,21050,21050,21050,0
20250211,182500,7925000450,21050,21050,21050,21050,0
20250211,182400,7925000450,21050,21050,21050,21050,0
20250211,182300,7925000450,21050,21050,21050,21050,0
20250211,182200,7925000450,21050,21050,21050,21050,0
20250211,182100,7925000450,21050,21050,21050,21050,0
20250211,182000,7925000450,21050,21050,21050,21050,0
20250211,181900,7925000450,21050,21050,21050,21050,0
20250211,181800,7925000450,21050,21050,21050,21050,0
20250211,181700,7925000450,21050,21050,21050,21050,0
20250211,181600,7925000450,21050,21050,21050,21050,0
20250211,181500,7925000450,21050,21050,21050,21050,0
20250211,181400,7925000450,21050,21050,21050,21050,0
20250211,181300,7925000450,21050,21050,21050,21050,0
20250211,181200,7925000450,21050,21050,21050,21050,0
20250211,181100,7925000450,21050,21050,21050,21050,0
20250211,181000,7925000450,21050,21050,21050,21050,0
20250211,180900,7925000450,21050,21050,21050,21050,0
20250211,180800,7925000450,21050,21050,21050,21050,4672
20250211,180700,7925000450,21050,21050,21050,21050,0
20250211,180600,7925000450,21050,21050,21050,21050,0
20250211,180500,7925000450,21050,21050,21050,21050,0
20250211,180400,7925000450,21050,21050,21050,21050,0
20250211,180300,7925000450,21050,21050,21050,21050,0
20250211,180200,7925000450,21050,21050,21050,21050,0
20250211,180100,7925000450,21050,21050,21050,21050,0
20250211,180000,7925000450,21050,21050,21050,21050,0
20250211,175900,7925000450,21050,21050,21050,21050,0
20250211,175800,7925000450,21050,21050,21050,21050,0
20250211,175700,7925000450,21050,21050,21050,21050,0
20250211,175600,7925000450,21050,21050,21050,21050,0
20250211,175500,7925000450,21050,21050,21050,21050,0
20250211,175400,7925000450,21050,21050,21050,21050,0
20250211,175300,7925000450,21050,21050,21050,21050,0
20250211,175200,7925000450,21050,21050,21050,21050,0
20250211,175100,7925000450,21050,21050,21050,21050,0
20250211,175000,7925000450,21050,21050,21050,21050,0
20250211,174900,7925000450,21050,21050,21050,21050,0
20250211,174800,7925000450,21050,21050,21050,21050,0
20250211,174700,7925000450,21050,21050,21050,21050,0
20250211,174600,7925000450,21050,21050,21050,21050,0
20250211,174500,7925000450,21050,21050,21050,21050,0
20250211,174400,7925000450,21050,21050,21050,21050,0
20250211,174300,7925000450,21050,21050,21050,21050,0
20250211,174200,7925000450,21050,21050,21050,21050,0
20250211,174100,7925000450,21050,21050,21050,21050,0
20250211,174000,7925000450,21050,21050,21050,21050,0
20250211,173900,7925000450,21050,21050,21050,21050,0
20250211,173800,7925000450,21050,21050,21050,21050,4672
20250211,173700,7925000450,21050,21050,21050,21050,0
20250211,173600,7925000450,21050,21050,21050,21050,0
20250211,173500,7925000450,21050,21050,21050,21050,0
20250211,173400,7925000450,21050,21050,21050,21050,0
20250211,173300,7925000450,21050,21050,21050,21050,0
20250211,173200,7925000450,21050,21050,21050,21050,0
20250211,173100,7925000450,21050,21050,21050,21050,0
20250211,173000,7925000450,21050,21050,21050,21050,0
20250211,172900,7925000450,21050,21050,21050,21050,0
20250211,172800,7925000450,21050,21050,21050,21050,0
20250211,172700,7925000450,21050,21050,21050,21050,0
20250211,172600,7925000450,21050,21050,21050,21050,0
20250211,172500,7925000450,21050,21050,21050,21050,0
20250211,172400,7925000450,21050,21050,21050,21050,0
20250211,172300,7925000450,21050,21050,21050,21050,0
20250211,172200,7925000450,21050,21050,21050,21050,0
20250211,172100,7925000450,21050,21050,21050,21050,0
20250211,172000,7925000450,21050,21050,21050,21050,0
20250211,171900,7925000450,21050,21050,21050,21050,0
20250211,171800,7925000450,21050,21050,21050,21050,0
20250211,171700,7925000450,21050,21050,21050,21050,0
20250211,171600,7925000450,21050,21050,21050,21050,0
20250211,171500,7925000450,21050,21050,21050,21050,0
20250211,171400,7925000450,21050,21050,21050,21050,0
20250211,171300,7925000450,21050,21050,21050,21050,0
20250211,171200,7925000450,21050,21050,21050,21050,0
20250211,171100,7925000450,21050,21050,21050,21050,0
20250211,171000,7925000450,21050,21050,21050,21050,0
20250211,170900,7925000450,21050,21050,21050,21050,0
20250211,170800,7925000450,21050,21050,21050,21050,4672
20250211,170700,7925000450,21050,21050,21050,21050,0
20250211,170600,7925000450,21050,21050,21050,21050,0
20250211,170500,7925000450,21050,21050,21050,21050,0
20250211,170400,7925000450,21050,21050,21050,21050,0
20250211,170300,7925000450,21050,21050,21050,21050,0
20250211,170200,7925000450,21050,21050,21050,21050,0
20250211,170100,7925000450,21050,21050,21050,21050,0
20250211,170000,7925000450,21050,21050,21050,21050,0
20250211,165900,7925000450,21050,21050,21050,21050,0
20250211,165800,7925000450,21050,21050,21050,21050,0
20250211,165700,7925000450,21050,21050,21050,21050,0
20250211,165600,7925000450,21050,21050,21050,21050,0
20250211,165500,7925000450,21050,21050,21050,21050,0
20250211,165400,7925000450,21050,21050,21050,21050,0
20250211,165300,7925000450,21050,21050,21050,21050,0
20250211,165200,7925000450,21050,21050,21050,21050,0
20250211,165100,7925000450,21050,21050,21050,21050,0
20250211,165000,7925000450,21050,21050,21050,21050,0
20250211,164900,7925000450,21050,21050,21050,21050,0
20250211,164800,7925000450,21050,21050,21050,21050,0
20250211,164700,7925000450,21050,21050,21050,21050,0
20250211,164600,7925000450,21050,21050,21050,21050,0
20250211,164500,7925000450,21050,21050,21050,21050,0
20250211,164400,7925000450,21050,21050,21050,21050,0
20250211,164300,7925000450,21050,21050,21050,21050,0
20250211,164200,7925000450,21050,21050,21050,21050,0
20250211,164100,7925000450,21050,21050,21050,21050,0
20250211,164000,7925000450,21050,21050,21050,21050,0
20250211,163900,7925000450,21050,21050,21050,21050,0
20250211,163800,7925000450,21050,21050,21050,21050,4672
20250211,163700,7925000450,21050,21050,21050,21050,0
20250211,163600,7925000450,21050,21050,21050,21050,0
20250211,163500,7925000450,21050,21050,21050,21050,0
20250211,163400,7925000450,21050,21050,21050,21050,0
20250211,163300,7925000450,21050,21050,21050,21050,0
20250211,163200,7925000450,21050,21050,21050,21050,0
20250211,163100,7925000450,21050,21050,21050,21050,0
20250211,163000,7925000450,21050,21050,21050,21050,0
20250211,162900,7925000450,21050,21050,21050,21050,0
20250211,162800,7925000450,21050,21050,21050,21050,0
20250211,162700,7925000450,21050,21050,21050,21050,0
20250211,162600,7925000450,21050,21050,21050,21050,0
20250211,162500,7925000450,21050,21050,21050,21050,0
20250211,162400,7925000450,21050,21050,21050,21050,0
20250211,162300,7925000450,21050,21050,21050,21050,0
20250211,162200,7925000450,21050,21050,21050,21050,0
20250211,162100,7925000450,21050,21050,21050,21050,0
20250211,162000,7925000450,21050,21050,21050,21050,0
20250211,161900,7925000450,21050,21050,21050,21050,0
20250211,161800,7925000450,21050,21050,21050,21050,0
20250211,161700,7925000450,21050,21050,21050,21050,0
20250211,161600,7925000450,21050,21050,21050,21050,0
20250211,161500,7925000450,21050,21050,21050,21050,0
20250211,161400,7925000450,21050,21050,21050,21050,0
20250211,161300,7925000450,21050,21050,21050,21050,0
20250211,161200,7925000450,21050,21050,21050,21050,0
20250211,161100,7925000450,21050,21050,21050,21050,0
20250211,161000,7925000450,21050,21050,21050,21050,0
20250211,160900,7925000450,21050,21050,21050,21050,0
20250211,160800,7925000450,21050,21050,21050,21050,4672
20250211,160700,7925000450,21050,21050,21050,21050,0
20250211,160600,7925000450,21050,21050,21050,21050,0
20250211,160500,7925000450,21050,21050,21050,21050,0
20250211,160400,7925000450,21050,21050,21050,21050,0
20250211,160300,7925000450,21050,21050,21050,21050,0
20250211,160200,7925000450,21050,21050,21050,21050,0
20250211,160100,7925000450,21050,21050,21050,21050,0
20250211,160000,7925000450,21050,21050,21050,21050,0
20250211,155900,7925000450,21050,21050,21050,21050,0
20250211,155800,7925000450,21050,21050,21050,21050,0
20250211,155700,7925000450,21050,21050,21050,21050,0
20250211,155600,7925000450,21050,21050,21050,21050,0
20250211,155500,7925000450,21050,21050,21050,21050,0
20250211,155400,7925000450,21050,21050,21050,21050,0
20250211,155300,7925000450,21050,21050,21050,21050,0
20250211,155200,7925000450,21050,21050,21050,21050,0
20250211,155100,7925000450,21050,21050,21050,21050,0
20250211,155000,7925000450,21050,21050,21050,21050,0
20250211,154900,7925000450,21050,21050,21050,21050,0
20250211,154800,7925000450,21050,21050,21050,21050,0
20250211,154700,7925000450,21050,21050,21050,21050,0
20250211,154600,7925000450,21050,21050,21050,21050,0
20250211,154500,7925000450,21050,21050,21050,21050,0
20250211,154400,7925000450,21050,21050,21050,21050,0
20250211,154300,7925000450,21050,21050,21050,21050,0
20250211,154200,7925000450,21050,21050,21050,21050,0
20250211,154100,7925000450,21050,21050,21050,21050,0
20250211,154000,7925000450,21050,21050,21050,21050,0
20250211,153900,7925000450,21050,21050,21050,21050,0
20250211,153800,7925000450,21050,21050,21050,21050,4672
20250211,153700,7925000450,21050,21050,21050,21050,0
20250211,153600,7925000450,21050,21050,21050,21050,0
20250211,153500,7925000450,21050,21050,21050,21050,0
20250211,153400,7925000450,21050,21050,21050,21050,0
20250211,153300,7925000450,21050,21050,21050,21050,0
20250211,153200,7925000450,21050,21050,21050,21050,0
20250211,153100,7925000450,21050,21050,21050,21050,0
20250211,153000,7925000450,21050,21050,21050,21050,4672
20250211,152900,7826654850,21150,21150,21150,21150,0
20250211,152800,7826654850,21150,21150,21150,21150,0
20250211,152700,7826654850,21150,21150,21150,21150,0
20250211,152600,7826654850,21150,21150,21150,21150,0
20250211,152500,7826654850,21150,21150,21150,21150,0
20250211,152400,7826654850,21150,21150,21150,21150,0
20250211,152300,7826654850,21150,21150,21150,21150,0
20250211,152200,7826654850,21150,21150,21150,21150,0
20250211,152100,7826654850,21150,21150,21150,21150,0
20250211,152000,7826654850,21150,21150,21150,21150,0
20250211,151900,7826654850,21150,21050,21150,21050,2447
20250211,151800,7774935650,21100,21100,21150,21050,274
20250211,151700,7769155350,21100,21150,21150,21050,1316
20250211,151600,7741371200,21150,21100,21150,21050,1070
20250211,151500,7718783450,21100,21100,21150,21100,1283
20250211,151400,7691675900,21150,21100,21150,21100,1862
20250211,151300,7652371350,21100,21100,21100,21050,1118
20250211,151200,7628782550,21100,21100,21100,21050,819
20250211,151100,7611502050,21100,21100,21100,21050,664
20250211,151000,7597492150,21100,21050,21100,21050,813
20250211,150900,7580341550,21050,21100,21100,21000,1024
20250211,150800,7558763200,21100,21050,21100,21050,709
20250211,150700,7543812300,21050,21050,21100,21050,1204
20250211,150600,7518448300,21050,21100,21100,21050,560
20250211,150500,7506647100,21100,21050,21100,21050,316
20250211,150400,7499979700,21050,21100,21100,21000,284
20250211,150300,7493990250,21100,21100,21100,21000,1239
20250211,150200,7467896400,21100,21050,21100,21050,317
20250211,150100,7461208550,21050,21150,21150,21000,965
20250211,150000,7440883750,21150,21050,21150,21000,1077
20250211,145900,7418171750,21100,21050,21100,21000,444
20250211,145800,7408813800,21050,21050,21150,21000,640
20250211,145700,7395326500,21100,21100,21100,21050,702
20250211,145600,7380530350,21100,21100,21100,21050,420
20250211,145500,7371668500,21100,21100,21100,21000,528
20250211,145400,7360535100,21100,21050,21100,21000,556
20250211,145300,7348824100,21050,21100,21100,21000,622
20250211,145200,7335728350,21100,21100,21100,21000,771
20250211,145100,7319502000,21100,21050,21100,21000,742
20250211,145000,7303893700,21050,21000,21050,21000,687
20250211,144900,7289450950,21000,21000,21100,21000,1689
20250211,144800,7253934300,21050,21100,21100,21000,611
20250211,144700,7241072300,21050,21100,21100,21000,648
20250211,144600,7227425600,21100,21050,21100,21000,781
20250211,144500,7210999000,21000,21050,21050,21000,999
20250211,144400,7189988500,21050,21000,21050,20950,1283
20250211,144300,7163041100,21000,21000,21000,21000,374
20250211,144200,7155187100,21000,21000,21000,20950,388
20250211,144100,7147044800,21000,21000,21000,20950,384
20250211,144000,7138981000,20950,21000,21000,20950,125
20250211,143900,7136360550,21000,21000,21000,20950,219
20250211,143800,7131767200,21000,20950,21000,20950,465
20250211,143700,7122016800,20950,21000,21050,20950,1366
20250211,143600,7093336150,21050,21050,21050,21000,136
20250211,143500,7090474300,21050,21000,21050,21000,358
20250211,143400,7082952800,21000,21050,21050,20950,1278
20250211,143300,7056142050,21050,21050,21050,21000,169
20250211,143200,7052589200,21000,21050,21050,21000,708
20250211,143100,7037715550,21050,21050,21050,21000,204
20250211,143000,7033423000,21050,21000,21050,21000,216
20250211,142900,7028880800,21050,21050,21050,21000,379
20250211,142800,7020919150,21000,21050,21050,21000,567
20250211,142700,7009008550,21050,21100,21100,21050,108
20250211,142600,7006733600,21050,21100,21100,21000,204
20250211,142500,7002433850,21100,21050,21100,21000,1335
20250211,142400,6974376000,21100,21050,21100,21000,591
20250211,142300,6961951700,21050,21100,21100,21000,917
20250211,142200,6942637700,21100,21050,21150,21050,730
20250211,142100,6927207300,21100,21100,21100,21050,194
20250211,142000,6923115250,21050,21100,21150,21050,766
20250211,141900,6906978350,21100,21150,21150,21050,560
20250211,141800,6895182400,21150,21150,21150,21100,412
20250211,141700,6886487600,21150,21100,21150,21100,42
20250211,141600,6885601050,21100,21100,21150,21050,1453
20250211,141500,6854977650,21150,21200,21200,21100,2010
20250211,141400,6812446250,21150,21150,21200,21150,4020
20250211,141300,6727422650,21100,21150,21150,21100,372
20250211,141200,6719565850,21100,21050,21150,21050,5004
20250211,141100,6613984800,21050,21100,21100,21050,70
20250211,141000,6612509550,21050,21100,21100,21000,556
20250211,140900,6600829000,21100,21000,21100,20950,1270
20250211,140800,6574100850,20950,21000,21000,20950,324
20250211,140700,6567303250,20950,21000,21000,20950,1274
20250211,140600,6540578850,21000,21050,21050,20950,97
20250211,140500,6538539200,21050,20900,21050,20900,7299
20250211,140400,6385449600,20900,20900,20950,20900,12
20250211,140300,6385198600,20900,20900,20950,20850,284
20250211,140200,6379258000,20950,20850,20950,20850,551
20250211,140100,6367742600,20900,20850,20900,20850,559
20250211,140000,6356086700,20900,20900,20900,20850,89
20250211,135900,6354227650,20900,20850,20900,20850,64
20250211,135800,6352892750,20850,20850,20900,20800,2078
20250211,135700,6309556650,20850,20850,20900,20850,95
20250211,135600,6307573100,20900,20850,20900,20800,549
20250211,135500,6296129700,20850,20900,20900,20850,99
20250211,135400,6294061850,20850,20900,20900,20850,86
20250211,135300,6292266100,20850,20900,20900,20850,179
20250211,135200,6288532950,20850,20850,20900,20800,591
20250211,135100,6276229350,20800,20800,20850,20800,545
20250211,135000,6264870750,20850,20750,20850,20750,97
20250211,134900,6262849100,20800,20850,20850,20750,1301
20250211,134800,6235801500,20900,20900,20900,20800,429
20250211,134700,6226863250,20900,20850,20900,20800,688
20250211,134600,6212519050,20900,20850,20900,20850,127
20250211,134500,6209870450,20850,20850,20900,20850,148
20250211,134400,6206779850,20900,20850,20900,20850,82
20250211,134300,6205069600,20800,20850,20900,20800,838
20250211,134200,6187593300,20900,20850,20900,20800,104
20250211,134100,6185425150,20800,20850,20850,20800,62
20250211,134000,6184135350,20800,20850,20900,20750,1269
20250211,133900,6157751600,20850,20850,20850,20800,104
20250211,133800,6155583550,20800,20850,20850,20800,712
20250211,133700,6140773750,20850,20850,20900,20800,828
20250211,133600,6123520200,20850,20850,20900,20800,597
20250211,133500,6111072650,20900,20900,20900,20850,119
20250211,133400,6108586150,20900,20900,20900,20800,597
20250211,133300,6096162100,20900,20900,20900,20850,52
20250211,133200,6095075900,20900,20850,20900,20800,91
20250211,133100,6093177550,20800,20950,20950,20800,1425
20250211,133000,6063481350,20900,20950,20950,20850,19
20250211,132900,6063084500,20950,20900,20950,20850,717
20250211,132800,6048122200,20950,20950,20950,20900,17
20250211,132700,6047766450,20900,20900,20950,20850,143
20250211,132600,6044774800,20900,20950,20950,20900,216
20250211,132500,6040257850,20950,20950,20950,20900,489
20250211,132400,6030037100,20950,20900,20950,20850,149
20250211,132300,6026927550,20900,20950,20950,20850,343
20250211,132200,6019773850,20900,20950,20950,20850,1281
20250211,132100,5993051800,20900,20950,20950,20900,237
20250211,132000,5988090900,20900,20950,20950,20850,604
20250211,131900,5975474750,20950,20950,20950,20900,230
20250211,131800,5970663600,20900,21000,21000,20900,31
20250211,131700,5970014750,20950,20950,20950,20900,179
20250211,131600,5966265000,20850,20900,21000,20850,618
20250211,131500,5953351800,20950,20900,20950,20900,1017
20250211,131400,5932046200,20900,20900,20950,20900,196
20250211,131300,5927946150,20950,20900,20950,20850,1207
20250211,131200,5902758050,20950,20900,20950,20850,535
20250211,131100,5891573850,20950,20950,20950,20900,559
20250211,131000,5879887400,20900,20900,20950,20900,31
20250211,130900,5879238650,20900,20900,20950,20900,281
20250211,130800,5873358300,20950,20900,20950,20900,18
20250211,130700,5872981550,20900,20900,20900,20850,536
20250211,130600,5861790250,20950,20900,20950,20850,226
20250211,130500,5857064700,20900,20900,20900,20850,174
20250211,130400,5853431400,20850,20900,20950,20800,1397
20250211,130300,5824333600,20900,20900,20950,20900,162
20250211,130200,5820946950,20900,20900,20900,20850,714
20250211,130100,5806052350,20850,20850,20900,20850,126
20250211,130000,5803421300,20900,20850,20900,20850,19
20250211,125900,5803025000,20900,20900,20900,20800,182
20250211,125800,5799228600,20900,20900,20900,20800,493
20250211,125700,5788957700,20850,20800,20900,20800,435
20250211,125600,5779886900,20900,20850,20900,20800,108
20250211,125500,5777631300,20850,20850,20900,20800,1233
20250211,125400,5751981300,20850,20850,20900,20800,215
20250211,125300,5747498500,20900,20900,20900,20850,627
20250211,125200,5734421750,20900,20900,20900,20850,122
20250211,125100,5731877800,20900,20850,20900,20850,136
20250211,125000,5729037850,20900,20900,20900,20850,116
20250211,124900,5726617100,20850,20850,20900,20800,609
20250211,124800,5713935900,20900,20850,20900,20850,151
20250211,124700,5710780850,20900,20900,20900,20850,103
20250211,124600,5708632500,20950,20850,20950,20800,1313
20250211,124500,5681270600,20900,20850,20950,20850,172
20250211,124400,5677681800,20900,20850,20900,20800,558
20250211,124300,5666061500,20850,20850,20900,20850,82
20250211,124200,5664348400,20900,20900,20950,20850,57
20250211,124100,5663157400,20900,20850,20950,20850,725
20250211,124000,5648014950,20850,20900,20900,20800,727
20250211,123900,5632852750,20850,20850,20900,20850,23
20250211,123800,5632372800,20800,20850,20900,20800,415
20250211,123700,5623722200,20800,20850,20900,20750,1472
20250211,123600,5593120850,20850,20900,20900,20750,76
20250211,123500,5591536500,20850,20850,20850,20750,816
20250211,123400,5574575800,20800,20850,20850,20800,25
20250211,123300,5574055100,20850,20750,20850,20750,62
20250211,123200,5572766300,20800,20800,20800,20800,173
20250211,123100,5569167900,20800,20800,20850,20750,530
20250211,123000,5558164650,20800,20800,20850,20750,217
20250211,122900,5553657250,20850,20850,20850,20800,27
20250211,122800,5553094700,20850,20750,20850,20700,1393
20250211,122700,5524245850,20800,20800,20800,20750,163
20250211,122600,5520859250,20750,20750,20800,20700,500
20250211,122500,5510506250,20750,20750,20800,20700,351
20250211,122400,5503219750,20750,20800,20800,20700,65
20250211,122300,5501872000,20800,20750,20800,20700,78
20250211,122200,5500254500,20700,20800,20800,20700,607
20250211,122100,5487662000,20750,20750,20800,20750,141
20250211,122000,5484735100,20750,20850,20850,20750,91
20250211,121900,5482842300,20800,20800,20900,20700,2225
20250211,121800,5436584250,20750,20750,20800,20750,352
20250211,121700,5429272150,20800,20850,20850,20750,977
20250211,121600,5408950650,20800,20800,20850,20800,83
20250211,121500,5407223400,20850,20800,20850,20800,234
20250211,121400,5402350750,20850,20850,20850,20800,28
20250211,121300,5401767100,20800,20850,20850,20750,726
20250211,121200,5386670500,20800,20800,20850,20800,121
20250211,121100,5384149250,20850,20900,20900,20800,19
20250211,121000,5383753300,20850,20900,20900,20800,1587
20250211,120900,5350686800,20850,20900,20950,20850,565
20250211,120800,5338878500,20900,20900,20950,20850,618
20250211,120700,5325973450,20950,20900,20950,20850,697
20250211,120600,5311403450,20800,20850,20850,20800,825
20250211,120500,5294204250,20800,20950,20950,20800,316
20250211,120400,5287626350,20850,20900,20950,20800,937
20250211,120300,5268095200,20850,20900,20900,20850,513
20250211,120200,5257378750,20850,20800,20900,20800,271
20250211,120100,5251729400,20850,20800,20850,20700,1287
20250211,120000,5224982300,20850,20850,20850,20800,518
20250211,115900,5214182600,20850,20800,20850,20750,1456
20250211,115800,5183915500,20850,20800,20850,20800,187
20250211,115700,5180025750,20850,20850,20850,20800,248
20250211,115600,5174855800,20850,20800,20850,20750,196
20250211,115500,5170779700,20850,20800,20850,20750,595
20250211,115400,5158404450,20800,20800,20850,20800,164
20250211,115300,5154989950,20750,20850,20850,20750,329
20250211,115200,5148148250,20850,20850,20950,20750,1378
20250211,115100,5119484200,20900,20850,20900,20800,723
20250211,115000,5104414750,20850,20850,20900,20800,493
20250211,114900,5094152800,20850,20950,20950,20850,189
20250211,114800,5090200150,20950,20850,20950,20800,330
20250211,114700,5083309650,20900,20850,20900,20800,262
20250211,114600,5077847200,20800,20900,20900,20800,1485
20250211,114500,5046905450,20900,20900,20950,20900,202
20250211,114400,5042683250,20950,20800,20950,20800,434
20250211,114300,5033631150,20750,20800,20850,20600,3050
20250211,114200,4970340200,20850,20850,21000,20700,2317
20250211,114100,4922217800,21000,20950,21000,20850,4659
20250211,114000,4824861550,20900,20950,20950,20900,279
20250211,113900,4819022400,20950,21000,21000,20900,493
20250211,113800,4808689900,20950,20950,21000,20900,254
20250211,113700,4803372200,20900,21000,21000,20900,1286
20250211,113600,4776454000,21000,21000,21000,20950,194
20250211,113500,4772385850,20950,21000,21000,20950,7
20250211,113400,4772238950,21000,21050,21050,20900,1587
20250211,113300,4738974600,21000,21000,21050,21000,434
20250211,113200,4729859050,21000,21100,21100,20950,3466
20250211,113100,4656951150,21100,21050,21100,21050,766
20250211,113000,4640798100,21050,21100,21100,21050,43
20250211,112900,4639891400,21100,21100,21100,21050,548
20250211,112800,4628333150,21100,21100,21100,21050,708
20250211,112700,4613418100,21100,21100,21100,21050,504
20250211,112600,4602787300,21050,21100,21100,21050,518
20250211,112500,4591868800,21050,21050,21100,20950,1771
20250211,112400,4554670100,21050,21050,21100,21050,178
20250211,112300,4550919050,21100,21100,21150,21000,967
20250211,112200,4530567500,21150,21150,21150,21050,182
20250211,112100,4526727400,21050,21100,21150,21050,441
20250211,112000,4517428050,21100,21150,21150,21050,204
20250211,111900,4513117700,21100,21100,21150,21050,874
20250211,111800,4494693150,21150,21050,21150,21050,380
20250211,111700,4486671900,21050,21050,21150,21050,629
20250211,111600,4473390850,21050,21100,21150,21000,1989
20250211,111500,4431491850,21150,21150,21150,21100,214
20250211,111400,4426969250,21150,21100,21150,21100,1065
20250211,111300,4404479150,21150,21100,21150,21050,388
20250211,111200,4396287150,21100,21100,21100,21050,388
20250211,111100,4388105200,21050,21150,21150,21050,517
20250211,111000,4377193500,21100,21100,21100,21000,1024
20250211,110900,4355626650,21150,21100,21150,21050,318
20250211,110800,4348915250,21100,21100,21100,21050,342
20250211,110700,4341705450,21050,21050,21150,20950,1492
20250211,110600,4310377700,21150,21150,21150,21050,319
20250211,110500,4303647050,21100,21100,21150,21000,974
20250211,110400,4283129300,21100,21100,21150,21050,221
20250211,110300,4278465200,21100,21100,21150,21050,414
20250211,110200,4269725700,21100,21050,21100,21000,368
20250211,110100,4261967050,21100,21150,21150,21000,856
20250211,110000,4243932900,21150,21150,21200,21050,304
20250211,105900,4237506050,21100,21150,21200,21100,592
20250211,105800,4225001500,21100,21150,21200,21000,1501
20250211,105700,4193326750,21150,21150,21200,21100,308
20250211,105600,4186810550,21200,21200,21200,21100,1343
20250211,105500,4158413300,21200,21200,21200,21150,428
20250211,105400,4149343300,21200,21200,21200,21150,302
20250211,105300,4142942150,21200,21150,21200,21100,2290
20250211,105200,4094491500,21150,21150,21150,21100,760
20250211,105100,4078441250,21150,21100,21150,21050,950
20250211,105000,4058399250,21100,21100,21100,21050,797
20250211,104900,4041582700,21100,21100,21100,21000,1475
20250211,104800,4010578250,21100,21050,21100,21050,946
20250211,104700,3990618400,21100,21050,21100,21050,819
20250211,104600,3973368600,21100,21050,21100,21050,742
20250211,104500,3957719750,21100,21050,21100,21000,851
20250211,104400,3939800050,21100,21000,21100,21000,117
20250211,104300,3937336350,21000,21000,21050,20950,675
20250211,104200,3923184700,20950,21100,21100,20950,2175
20250211,104100,3877555600,21100,21000,21100,21000,420
20250211,104000,3868717750,21050,21000,21050,20950,1373
20250211,103900,3839907850,21050,21000,21100,21000,714
20250211,103800,3824878700,21050,21100,21100,20950,2615
20250211,103700,3769927600,21100,21050,21100,21000,130
20250211,103600,3767186350,21100,21050,21100,20950,1934
20250211,103500,3726527200,21050,21100,21100,21000,258
20250211,103400,3721091150,21100,21050,21100,20950,847
20250211,103300,3703261350,21050,21050,21100,21050,225
20250211,103200,3698516750,21100,21050,21100,21000,413
20250211,103100,3689822650,21000,21100,21150,20900,1866
20250211,103000,3650683500,21150,21050,21150,21000,291
20250211,102900,3644543900,21100,21150,21150,20950,604
20250211,102800,3631834850,21100,21100,21150,21100,584
20250211,102700,3619506600,21100,21100,21100,21050,401
20250211,102600,3611046100,21050,21050,21100,21000,348
20250211,102500,3603724150,21100,21100,21100,21000,1558
20250211,102400,3570972000,21100,21150,21200,21100,305
20250211,102300,3564524250,21100,21100,21150,21100,660
20250211,102200,3550579650,21050,21200,21250,21000,1674
20250211,102100,3515297050,21200,21200,21200,21100,1550
20250211,102000,3482453550,21200,21200,21200,21050,997
20250211,101900,3461359750,21200,21200,21200,21150,317
20250211,101800,3454643100,21200,21150,21200,21100,4242
20250211,101700,3364923100,21150,21200,21200,21150,1754
20250211,101600,3327744150,21200,21150,21200,21150,1346
20250211,101500,3299247200,21200,21200,21200,21150,514
20250211,101400,3288353050,21200,21150,21200,21150,466
20250211,101300,3278497100,21150,21200,21200,21050,1641
20250211,101200,3243844900,21200,21150,21200,21150,478
20250211,101100,3233727700,21150,21200,21200,21100,2592
20250211,101000,3178917850,21200,21200,21200,21150,233
20250211,100900,3173978500,21150,21100,21150,21050,1568
20250211,100800,3140873600,21150,21150,21200,21100,1111
20250211,100700,3117377500,21150,21200,21250,21150,2560
20250211,100600,3063128550,21200,21200,21250,21200,879
20250211,100500,3044480400,21200,21200,21200,21150,1213
20250211,100400,3018765000,21200,21150,21250,21150,6013
20250211,100300,2891346400,21100,21100,21150,21100,161
20250211,100200,2887946650,21100,21000,21200,20950,36104
20250211,100100,2129103250,21000,20950,21000,20950,806
20250211,100000,2112212200,21000,21050,21100,20950,3636
20250211,095900,2035853000,21050,21100,21150,21050,1429
20250211,095800,2005737650,21150,21150,21150,21100,796
20250211,095700,1988925400,21200,21100,21200,21050,554
20250211,095600,1977202350,21050,21200,21250,21050,4081
20250211,095500,1891043800,21200,21100,21250,21100,4134
20250211,095400,1803427050,21100,21200,21200,21100,1837
20250211,095300,1764574350,21200,21150,21200,21150,731
20250211,095200,1749101700,21150,21100,21150,21000,10684
20250211,095100,1523275450,21050,21100,21100,21000,1686
20250211,095000,1487794550,21000,21100,21100,21000,410
20250211,094900,1479169150,21100,21100,21100,21050,600
20250211,094800,1466537350,21100,21000,21100,21000,2458
20250211,094700,1414735900,21000,21000,21050,21000,37
20250211,094600,1413958200,21050,21000,21050,21000,689
20250211,094500,1399488600,20950,21000,21000,20900,402
20250211,094400,1391047800,21000,20900,21000,20900,1281
20250211,094300,1364212300,20950,21000,21000,20900,298
20250211,094200,1357969250,20950,20900,20950,20900,876
20250211,094100,1339627750,20900,20900,20900,20900,348
20250211,094000,1332354550,20900,20850,20900,20850,253
20250211,093900,1327071150,20850,20800,20850,20800,720
20250211,093800,1312073650,20850,20850,20900,20800,601
20250211,093700,1299536800,20850,20900,20900,20850,230
20250211,093600,1294730300,20900,20900,21000,20800,1554
20250211,093500,1262311150,20850,20950,21000,20850,287
20250211,093400,1256306450,20900,21000,21050,20900,1363
20250211,093300,1227745800,20950,20950,21050,20950,682
20250211,093200,1213427600,21000,20950,21000,20950,361
20250211,093100,1205859300,20950,20900,20950,20850,431
20250211,093000,1196854350,20900,21000,21050,20900,1514
20250211,092900,1165113300,21050,21000,21050,21000,306
20250211,092800,1158685950,21000,21050,21050,21000,1202
20250211,092700,1133425000,21050,21000,21100,21000,1420
20250211,092600,1103574450,21000,21050,21100,21000,1721
20250211,092500,1067322400,21000,21000,21100,20950,2808
20250211,092400,1008274750,21000,20900,21000,20850,3903
20250211,092300,926394450,20900,20950,20950,20850,1499
20250211,092200,895113650,20950,20900,20950,20900,3283
20250211,092100,826440850,20900,20950,21000,20850,1081
20250211,092000,803836850,20950,20950,21000,20900,399
20250211,091900,795477850,20900,20950,21000,20900,260
20250211,091800,790030900,20900,21000,21000,20900,554
20250211,091700,778414550,21000,21000,21050,20950,3569
20250211,091600,703462900,21000,20900,21050,20900,3460
20250211,091500,630864050,20900,20750,20950,20700,1003
20250211,091400,609921300,20800,20800,20850,20700,616
20250211,091300,597127350,20750,20850,20850,20750,3040
20250211,091200,533964350,20850,20800,20850,20750,757
20250211,091100,518212200,20750,20750,20800,20750,625
20250211,091000,505227350,20700,20700,20750,20700,698
20250211,090900,490757000,20650,20650,20700,20600,614
20250211,090800,478076050,20600,20700,20700,20600,1383
20250211,090700,449517950,20650,20700,20750,20650,1435
20250211,090600,419845900,20700,20750,20750,20650,485
20250211,090500,409823750,20700,20700,20800,20650,691
20250211,090400,395510500,20750,20750,20800,20700,980
20250211,090300,375220300,20750,20700,20900,20700,8775
20250211,090200,192911050,20700,20650,20700,20650,317
20250211,090100,186349450,20650,20750,20800,20650,4387
20250211,090000,95538750,20850,20700,21000,20700,4590