KissMeData/126720/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202500,522200200,21600,21600,21600,21600,378
20250219,202400,522200200,21600,21600,21600,21600,0
20250219,202300,522200200,21600,21600,21600,21600,0
20250219,202200,522200200,21600,21600,21600,21600,0
20250219,202100,522200200,21600,21600,21600,21600,0
20250219,202000,522200200,21600,21600,21600,21600,0
20250219,201900,522200200,21600,21600,21600,21600,0
20250219,201800,522200200,21600,21600,21600,21600,0
20250219,201700,522200200,21600,21600,21600,21600,0
20250219,201600,522200200,21600,21600,21600,21600,0
20250219,201500,522200200,21600,21600,21600,21600,0
20250219,201400,522200200,21600,21600,21600,21600,0
20250219,201300,522200200,21600,21600,21600,21600,0
20250219,201200,522200200,21600,21600,21600,21600,0
20250219,201100,522200200,21600,21600,21600,21600,0
20250219,201000,522200200,21600,21600,21600,21600,0
20250219,200900,522200200,21600,21600,21600,21600,0
20250219,200800,522200200,21600,21600,21600,21600,0
20250219,200700,522200200,21600,21600,21600,21600,0
20250219,200600,522200200,21600,21600,21600,21600,0
20250219,200500,522200200,21600,21600,21600,21600,0
20250219,200400,522200200,21600,21600,21600,21600,0
20250219,200300,522200200,21600,21600,21600,21600,0
20250219,200200,522200200,21600,21600,21600,21600,0
20250219,200100,522200200,21600,21600,21600,21600,0
20250219,200000,522200200,21600,21600,21600,21600,0
20250219,195900,522200200,21600,21600,21600,21600,0
20250219,195800,522200200,21600,21600,21600,21600,0
20250219,195700,522200200,21600,21600,21600,21600,0
20250219,195600,522200200,21600,21600,21600,21600,0
20250219,195500,522200200,21600,21600,21600,21600,378
20250219,195400,522200200,21600,21600,21600,21600,0
20250219,195300,522200200,21600,21600,21600,21600,0
20250219,195200,522200200,21600,21600,21600,21600,0
20250219,195100,522200200,21600,21600,21600,21600,0
20250219,195000,522200200,21600,21600,21600,21600,0
20250219,194900,522200200,21600,21600,21600,21600,0
20250219,194800,522200200,21600,21600,21600,21600,0
20250219,194700,522200200,21600,21600,21600,21600,0
20250219,194600,522200200,21600,21600,21600,21600,0
20250219,194500,522200200,21600,21600,21600,21600,0
20250219,194400,522200200,21600,21600,21600,21600,0
20250219,194300,522200200,21600,21600,21600,21600,0
20250219,194200,522200200,21600,21600,21600,21600,0
20250219,194100,522200200,21600,21600,21600,21600,0
20250219,194000,522200200,21600,21600,21600,21600,0
20250219,193900,522200200,21600,21600,21600,21600,0
20250219,193800,522200200,21600,21600,21600,21600,0
20250219,193700,522200200,21600,21600,21600,21600,0
20250219,193600,522200200,21600,21600,21600,21600,0
20250219,193500,522200200,21600,21600,21600,21600,0
20250219,193400,522200200,21600,21600,21600,21600,0
20250219,193300,522200200,21600,21600,21600,21600,0
20250219,193200,522200200,21600,21600,21600,21600,0
20250219,193100,522200200,21600,21600,21600,21600,0
20250219,193000,522200200,21600,21600,21600,21600,0
20250219,192900,522200200,21600,21600,21600,21600,0
20250219,192800,522200200,21600,21600,21600,21600,0
20250219,192700,522200200,21600,21600,21600,21600,0
20250219,192600,522200200,21600,21600,21600,21600,0
20250219,192500,522200200,21600,21600,21600,21600,378
20250219,192400,522200200,21600,21600,21600,21600,0
20250219,192300,522200200,21600,21600,21600,21600,0
20250219,192200,522200200,21600,21600,21600,21600,0
20250219,192100,522200200,21600,21600,21600,21600,0
20250219,192000,522200200,21600,21600,21600,21600,0
20250219,191900,522200200,21600,21600,21600,21600,0
20250219,191800,522200200,21600,21600,21600,21600,0
20250219,191700,522200200,21600,21600,21600,21600,0
20250219,191600,522200200,21600,21600,21600,21600,0
20250219,191500,522200200,21600,21600,21600,21600,0
20250219,191400,522200200,21600,21600,21600,21600,0
20250219,191300,522200200,21600,21600,21600,21600,0
20250219,191200,522200200,21600,21600,21600,21600,0
20250219,191100,522200200,21600,21600,21600,21600,0
20250219,191000,522200200,21600,21600,21600,21600,0
20250219,190900,522200200,21600,21600,21600,21600,0
20250219,190800,522200200,21600,21600,21600,21600,0
20250219,190700,522200200,21600,21600,21600,21600,0
20250219,190600,522200200,21600,21600,21600,21600,0
20250219,190500,522200200,21600,21600,21600,21600,0
20250219,190400,522200200,21600,21600,21600,21600,0
20250219,190300,522200200,21600,21600,21600,21600,0
20250219,190200,522200200,21600,21600,21600,21600,0
20250219,190100,522200200,21600,21600,21600,21600,0
20250219,190000,522200200,21600,21600,21600,21600,0
20250219,185900,522200200,21600,21600,21600,21600,0
20250219,185800,522200200,21600,21600,21600,21600,0
20250219,185700,522200200,21600,21600,21600,21600,0
20250219,185600,522200200,21600,21600,21600,21600,0
20250219,185500,522200200,21600,21600,21600,21600,378
20250219,185400,522200200,21600,21600,21600,21600,0
20250219,185300,522200200,21600,21600,21600,21600,0
20250219,185200,522200200,21600,21600,21600,21600,0
20250219,185100,522200200,21600,21600,21600,21600,0
20250219,185000,522200200,21600,21600,21600,21600,0
20250219,184900,522200200,21600,21600,21600,21600,0
20250219,184800,522200200,21600,21600,21600,21600,0
20250219,184700,522200200,21600,21600,21600,21600,0
20250219,184600,522200200,21600,21600,21600,21600,0
20250219,184500,522200200,21600,21600,21600,21600,0
20250219,184400,522200200,21600,21600,21600,21600,0
20250219,184300,522200200,21600,21600,21600,21600,0
20250219,184200,522200200,21600,21600,21600,21600,0
20250219,184100,522200200,21600,21600,21600,21600,0
20250219,184000,522200200,21600,21600,21600,21600,0
20250219,183900,522200200,21600,21600,21600,21600,0
20250219,183800,522200200,21600,21600,21600,21600,0
20250219,183700,522200200,21600,21600,21600,21600,0
20250219,183600,522200200,21600,21600,21600,21600,0
20250219,183500,522200200,21600,21600,21600,21600,0
20250219,183400,522200200,21600,21600,21600,21600,0
20250219,183300,522200200,21600,21600,21600,21600,0
20250219,183200,522200200,21600,21600,21600,21600,0
20250219,183100,522200200,21600,21600,21600,21600,0
20250219,183000,522200200,21600,21600,21600,21600,0
20250219,182900,522200200,21600,21600,21600,21600,0
20250219,182800,522200200,21600,21600,21600,21600,0
20250219,182700,522200200,21600,21600,21600,21600,0
20250219,182600,522200200,21600,21600,21600,21600,0
20250219,182500,522200200,21600,21600,21600,21600,378
20250219,182400,522200200,21600,21600,21600,21600,0
20250219,182300,522200200,21600,21600,21600,21600,0
20250219,182200,522200200,21600,21600,21600,21600,0
20250219,182100,522200200,21600,21600,21600,21600,0
20250219,182000,522200200,21600,21600,21600,21600,0
20250219,181900,522200200,21600,21600,21600,21600,0
20250219,181800,522200200,21600,21600,21600,21600,0
20250219,181700,522200200,21600,21600,21600,21600,0
20250219,181600,522200200,21600,21600,21600,21600,0
20250219,181500,522200200,21600,21600,21600,21600,0
20250219,181400,522200200,21600,21600,21600,21600,0
20250219,181300,522200200,21600,21600,21600,21600,0
20250219,181200,522200200,21600,21600,21600,21600,0
20250219,181100,522200200,21600,21600,21600,21600,0
20250219,181000,522200200,21600,21600,21600,21600,0
20250219,180900,522200200,21600,21600,21600,21600,0
20250219,180800,522200200,21600,21600,21600,21600,0
20250219,180700,522200200,21600,21600,21600,21600,0
20250219,180600,522200200,21600,21600,21600,21600,0
20250219,180500,522200200,21600,21600,21600,21600,0
20250219,180400,522200200,21600,21600,21600,21600,0
20250219,180300,522200200,21600,21600,21600,21600,0
20250219,180200,522200200,21600,21600,21600,21600,0
20250219,180100,522200200,21600,21600,21600,21600,0
20250219,180000,522200200,21600,21600,21600,21600,0
20250219,175900,522200200,21600,21600,21600,21600,0
20250219,175800,522200200,21600,21600,21600,21600,0
20250219,175700,522200200,21600,21600,21600,21600,0
20250219,175600,522200200,21600,21600,21600,21600,0
20250219,175500,522200200,21600,21600,21600,21600,378
20250219,175400,522200200,21600,21600,21600,21600,0
20250219,175300,522200200,21600,21600,21600,21600,0
20250219,175200,522200200,21600,21600,21600,21600,0
20250219,175100,522200200,21600,21600,21600,21600,0
20250219,175000,522200200,21600,21600,21600,21600,0
20250219,174900,522200200,21600,21600,21600,21600,0
20250219,174800,522200200,21600,21600,21600,21600,0
20250219,174700,522200200,21600,21600,21600,21600,0
20250219,174600,522200200,21600,21600,21600,21600,0
20250219,174500,522200200,21600,21600,21600,21600,0
20250219,174400,522200200,21600,21600,21600,21600,0
20250219,174300,522200200,21600,21600,21600,21600,0
20250219,174200,522200200,21600,21600,21600,21600,0
20250219,174100,522200200,21600,21600,21600,21600,0
20250219,174000,522200200,21600,21600,21600,21600,0
20250219,173900,522200200,21600,21600,21600,21600,0
20250219,173800,522200200,21600,21600,21600,21600,0
20250219,173700,522200200,21600,21600,21600,21600,0
20250219,173600,522200200,21600,21600,21600,21600,0
20250219,173500,522200200,21600,21600,21600,21600,0
20250219,173400,522200200,21600,21600,21600,21600,0
20250219,173300,522200200,21600,21600,21600,21600,0
20250219,173200,522200200,21600,21600,21600,21600,0
20250219,173100,522200200,21600,21600,21600,21600,0
20250219,173000,522200200,21600,21600,21600,21600,0
20250219,172900,522200200,21600,21600,21600,21600,0
20250219,172800,522200200,21600,21600,21600,21600,0
20250219,172700,522200200,21600,21600,21600,21600,0
20250219,172600,522200200,21600,21600,21600,21600,0
20250219,172500,522200200,21600,21600,21600,21600,378
20250219,172400,522200200,21600,21600,21600,21600,0
20250219,172300,522200200,21600,21600,21600,21600,0
20250219,172200,522200200,21600,21600,21600,21600,0
20250219,172100,522200200,21600,21600,21600,21600,0
20250219,172000,522200200,21600,21600,21600,21600,0
20250219,171900,522200200,21600,21600,21600,21600,0
20250219,171800,522200200,21600,21600,21600,21600,0
20250219,171700,522200200,21600,21600,21600,21600,0
20250219,171600,522200200,21600,21600,21600,21600,0
20250219,171500,522200200,21600,21600,21600,21600,0
20250219,171400,522200200,21600,21600,21600,21600,0
20250219,171300,522200200,21600,21600,21600,21600,0
20250219,171200,522200200,21600,21600,21600,21600,0
20250219,171100,522200200,21600,21600,21600,21600,0
20250219,171000,522200200,21600,21600,21600,21600,0
20250219,170900,522200200,21600,21600,21600,21600,0
20250219,170800,522200200,21600,21600,21600,21600,0
20250219,170700,522200200,21600,21600,21600,21600,0
20250219,170600,522200200,21600,21600,21600,21600,0
20250219,170500,522200200,21600,21600,21600,21600,0
20250219,170400,522200200,21600,21600,21600,21600,0
20250219,170300,522200200,21600,21600,21600,21600,0
20250219,170200,522200200,21600,21600,21600,21600,0
20250219,170100,522200200,21600,21600,21600,21600,0
20250219,170000,522200200,21600,21600,21600,21600,0
20250219,165900,522200200,21600,21600,21600,21600,0
20250219,165800,522200200,21600,21600,21600,21600,0
20250219,165700,522200200,21600,21600,21600,21600,0
20250219,165600,522200200,21600,21600,21600,21600,0
20250219,165500,522200200,21600,21600,21600,21600,378
20250219,165400,522200200,21600,21600,21600,21600,0
20250219,165300,522200200,21600,21600,21600,21600,0
20250219,165200,522200200,21600,21600,21600,21600,0
20250219,165100,522200200,21600,21600,21600,21600,0
20250219,165000,522200200,21600,21600,21600,21600,0
20250219,164900,522200200,21600,21600,21600,21600,0
20250219,164800,522200200,21600,21600,21600,21600,0
20250219,164700,522200200,21600,21600,21600,21600,0
20250219,164600,522200200,21600,21600,21600,21600,0
20250219,164500,522200200,21600,21600,21600,21600,0
20250219,164400,522200200,21600,21600,21600,21600,0
20250219,164300,522200200,21600,21600,21600,21600,0
20250219,164200,522200200,21600,21600,21600,21600,0
20250219,164100,522200200,21600,21600,21600,21600,0
20250219,164000,522200200,21600,21600,21600,21600,0
20250219,163900,522200200,21600,21600,21600,21600,0
20250219,163800,522200200,21600,21600,21600,21600,0
20250219,163700,522200200,21600,21600,21600,21600,0
20250219,163600,522200200,21600,21600,21600,21600,0
20250219,163500,522200200,21600,21600,21600,21600,0
20250219,163400,522200200,21600,21600,21600,21600,0
20250219,163300,522200200,21600,21600,21600,21600,0
20250219,163200,522200200,21600,21600,21600,21600,0
20250219,163100,522200200,21600,21600,21600,21600,0
20250219,163000,522200200,21600,21600,21600,21600,0
20250219,162900,522200200,21600,21600,21600,21600,0
20250219,162800,522200200,21600,21600,21600,21600,0
20250219,162700,522200200,21600,21600,21600,21600,0
20250219,162600,522200200,21600,21600,21600,21600,0
20250219,162500,522200200,21600,21600,21600,21600,378
20250219,162400,522200200,21600,21600,21600,21600,0
20250219,162300,522200200,21600,21600,21600,21600,0
20250219,162200,522200200,21600,21600,21600,21600,0
20250219,162100,522200200,21600,21600,21600,21600,0
20250219,162000,522200200,21600,21600,21600,21600,0
20250219,161900,522200200,21600,21600,21600,21600,0
20250219,161800,522200200,21600,21600,21600,21600,0
20250219,161700,522200200,21600,21600,21600,21600,0
20250219,161600,522200200,21600,21600,21600,21600,0
20250219,161500,522200200,21600,21600,21600,21600,0
20250219,161400,522200200,21600,21600,21600,21600,0
20250219,161300,522200200,21600,21600,21600,21600,0
20250219,161200,522200200,21600,21600,21600,21600,0
20250219,161100,522200200,21600,21600,21600,21600,0
20250219,161000,522200200,21600,21600,21600,21600,0
20250219,160900,522200200,21600,21600,21600,21600,0
20250219,160800,522200200,21600,21600,21600,21600,0
20250219,160700,522200200,21600,21600,21600,21600,0
20250219,160600,522200200,21600,21600,21600,21600,0
20250219,160500,522200200,21600,21600,21600,21600,0
20250219,160400,522200200,21600,21600,21600,21600,0
20250219,160300,522200200,21600,21600,21600,21600,0
20250219,160200,522200200,21600,21600,21600,21600,0
20250219,160100,522200200,21600,21600,21600,21600,0
20250219,160000,522200200,21600,21600,21600,21600,0
20250219,155900,522200200,21600,21600,21600,21600,0
20250219,155800,522200200,21600,21600,21600,21600,0
20250219,155700,522200200,21600,21600,21600,21600,0
20250219,155600,522200200,21600,21600,21600,21600,0
20250219,155500,522200200,21600,21600,21600,21600,378
20250219,155400,522200200,21600,21600,21600,21600,0
20250219,155300,522200200,21600,21600,21600,21600,0
20250219,155200,522200200,21600,21600,21600,21600,0
20250219,155100,522200200,21600,21600,21600,21600,0
20250219,155000,522200200,21600,21600,21600,21600,0
20250219,154900,522200200,21600,21600,21600,21600,0
20250219,154800,522200200,21600,21600,21600,21600,0
20250219,154700,522200200,21600,21600,21600,21600,0
20250219,154600,522200200,21600,21600,21600,21600,0
20250219,154500,522200200,21600,21600,21600,21600,0
20250219,154400,522200200,21600,21600,21600,21600,0
20250219,154300,522200200,21600,21600,21600,21600,0
20250219,154200,522200200,21600,21600,21600,21600,0
20250219,154100,522200200,21600,21600,21600,21600,0
20250219,154000,522200200,21600,21600,21600,21600,0
20250219,153900,522200200,21600,21600,21600,21600,0
20250219,153800,522200200,21600,21600,21600,21600,0
20250219,153700,522200200,21600,21600,21600,21600,0
20250219,153600,522200200,21600,21600,21600,21600,0
20250219,153500,522200200,21600,21600,21600,21600,0
20250219,153400,522200200,21600,21600,21600,21600,0
20250219,153300,522200200,21600,21600,21600,21600,0
20250219,153200,522200200,21600,21600,21600,21600,0
20250219,153100,522200200,21600,21600,21600,21600,0
20250219,153000,522200200,21600,21600,21600,21600,378
20250219,152900,514035400,21600,21600,21600,21600,0
20250219,152800,514035400,21600,21600,21600,21600,0
20250219,152700,514035400,21600,21600,21600,21600,0
20250219,152600,514035400,21600,21600,21600,21600,0
20250219,152500,514035400,21600,21600,21600,21600,0
20250219,152400,514035400,21600,21600,21600,21600,0
20250219,152300,514035400,21600,21600,21600,21600,0
20250219,152200,514035400,21600,21600,21600,21600,0
20250219,152100,514035400,21600,21600,21600,21600,0
20250219,152000,514035400,21600,21600,21600,21600,0
20250219,151900,514035400,21600,21600,21600,21600,0
20250219,151800,514035400,21600,21600,21600,21600,0
20250219,151700,514035400,21600,21550,21600,21550,3
20250219,151600,513970650,21600,21600,21600,21600,7
20250219,151500,513819450,21550,21550,21550,21550,8
20250219,151400,513647050,21550,21550,21550,21550,6
20250219,151300,513517750,21600,21600,21600,21600,110
20250219,151200,511141750,21600,21600,21600,21600,16
20250219,151100,510796150,21600,21650,21650,21600,8
20250219,151000,510623300,21600,21600,21650,21600,78
20250219,150900,508938400,21600,21600,21600,21600,0
20250219,150800,508938400,21600,21650,21650,21600,7
20250219,150700,508787150,21600,21600,21600,21600,7
20250219,150600,508635950,21600,21600,21600,21600,6
20250219,150500,508506350,21600,21600,21600,21600,7
20250219,150400,508355150,21600,21600,21600,21600,6
20250219,150300,508225550,21600,21600,21600,21600,6
20250219,150200,508095950,21600,21600,21600,21600,0
20250219,150100,508095950,21600,21650,21650,21600,8
20250219,150000,507923050,21600,21600,21650,21600,8
20250219,145900,507750200,21600,21650,21650,21600,9
20250219,145800,507555700,21600,21600,21600,21600,6
20250219,145700,507426100,21600,21600,21600,21600,86
20250219,145600,505568500,21650,21650,21650,21650,0
20250219,145500,505568500,21650,21700,21700,21650,3
20250219,145400,505503500,21650,21650,21650,21650,30
20250219,145300,504854000,21650,21650,21650,21650,6
20250219,145200,504724100,21650,21600,21650,21600,11
20250219,145100,504486200,21650,21600,21650,21600,11
20250219,145000,504248350,21650,21600,21650,21600,7
20250219,144900,504097100,21600,21650,21650,21600,95
20250219,144800,502040400,21650,21650,21650,21650,6
20250219,144700,501910500,21650,21700,21700,21650,16
20250219,144600,501563600,21700,21700,21700,21700,100
20250219,144500,499393600,21700,21650,21700,21650,12
20250219,144400,499133450,21650,21650,21650,21650,6
20250219,144300,499003550,21650,21650,21650,21650,7
20250219,144200,498852000,21700,21700,21700,21700,1
20250219,144100,498830300,21650,21650,21650,21650,6
20250219,144000,498700400,21650,21700,21700,21650,7
20250219,143900,498548800,21650,21650,21650,21650,8
20250219,143800,498375600,21650,21650,21650,21650,5
20250219,143700,498267350,21600,21600,21600,21600,8
20250219,143600,498094550,21650,21650,21650,21650,0
20250219,143500,498094550,21650,21650,21650,21650,30
20250219,143400,497445050,21650,21650,21650,21650,0
20250219,143300,497445050,21650,21700,21700,21650,8
20250219,143200,497271750,21650,21700,21700,21650,12
20250219,143100,497011700,21700,21700,21700,21700,0
20250219,143000,497011700,21700,21650,21700,21650,61
20250219,142900,495688300,21700,21700,21700,21700,0
20250219,142800,495688300,21700,21700,21700,21700,55
20250219,142700,494494800,21700,21650,21700,21650,11
20250219,142600,494256400,21650,21650,21650,21650,7
20250219,142500,494104850,21750,21750,21750,21750,1
20250219,142400,494083100,21700,21700,21700,21700,20
20250219,142300,493649100,21700,21700,21700,21700,6
20250219,142200,493518900,21700,21700,21700,21700,0
20250219,142100,493518900,21700,21650,21700,21650,62
20250219,142000,492173850,21650,21650,21650,21650,6
20250219,141900,492043950,21650,21650,21650,21650,6
20250219,141800,491914050,21650,21650,21650,21650,6
20250219,141700,491784150,21650,21650,21650,21650,6
20250219,141600,491654250,21650,21650,21650,21650,8
20250219,141500,491481050,21650,21700,21700,21650,8
20250219,141400,491307750,21800,21800,21800,21800,1
20250219,141300,491285950,21750,21700,21750,21700,205
20250219,141200,486827450,21600,21600,21750,21600,552
20250219,141100,474847900,21600,21600,21600,21600,6
20250219,141000,474718300,21600,21600,21600,21600,7
20250219,140900,474567100,21600,21600,21600,21600,0
20250219,140800,474567100,21600,21600,21600,21600,6
20250219,140700,474437500,21650,21600,21650,21600,7
20250219,140600,474286250,21600,21600,21600,21600,19
20250219,140500,473875850,21600,21600,21600,21600,22
20250219,140400,473400650,21600,21600,21600,21600,15
20250219,140300,473076650,21650,21650,21650,21650,24
20250219,140200,472557050,21600,21600,21600,21600,5
20250219,140100,472449050,21650,21650,21650,21650,191
20250219,140000,468313900,21650,21650,21650,21650,14
20250219,135900,468010800,21650,21650,21650,21650,21
20250219,135800,467556150,21650,21650,21650,21650,7
20250219,135700,467404600,21650,21650,21650,21650,6
20250219,135600,467274700,21700,21700,21700,21700,0
20250219,135500,467274700,21700,21700,21700,21700,236
20250219,135400,462153500,21650,21650,21650,21650,6
20250219,135300,462023600,21650,21650,21650,21650,7
20250219,135200,461872050,21650,21650,21650,21650,16
20250219,135100,461525650,21650,21650,21650,21650,10
20250219,135000,461309150,21700,21650,21700,21650,7
20250219,134900,461157550,21650,21650,21650,21650,0
20250219,134800,461157550,21650,21650,21650,21650,6
20250219,134700,461027650,21650,21700,21700,21650,8
20250219,134600,460854400,21750,21750,21750,21750,0
20250219,134500,460854400,21750,21800,21800,21750,5
20250219,134400,460745500,21700,21750,21750,21700,88
20250219,134300,458835600,21700,21700,21800,21700,11
20250219,134200,458596800,21700,21700,21700,21700,1
20250219,134100,458575100,21750,21700,21750,21700,7
20250219,134000,458423100,21700,21700,21700,21700,0
20250219,133900,458423100,21700,21700,21700,21700,5
20250219,133800,458314600,21700,21700,21700,21700,0
20250219,133700,458314600,21700,21700,21700,21700,0
20250219,133600,458314600,21700,21750,21750,21700,57
20250219,133500,457075450,21800,21800,21800,21800,0
20250219,133400,457075450,21800,21800,21800,21800,0
20250219,133300,457075450,21800,21800,21800,21800,1
20250219,133200,457053650,21750,21750,21750,21750,0
20250219,133100,457053650,21750,21750,21750,21750,1
20250219,133000,457031900,21750,21750,21750,21750,49
20250219,132900,455966150,21750,21750,21750,21750,6
20250219,132800,455835650,21750,21750,21750,21750,0
20250219,132700,455835650,21750,21750,21750,21750,12
20250219,132600,455574650,21750,21750,21750,21750,5
20250219,132500,455465900,21750,21750,21750,21750,1
20250219,132400,455444150,21750,21750,21750,21750,0
20250219,132300,455444150,21750,21750,21750,21750,4
20250219,132200,455357150,21800,21800,21800,21800,2
20250219,132100,455313550,21750,21750,21750,21750,0
20250219,132000,455313550,21750,21750,21750,21750,0
20250219,131900,455313550,21750,21750,21750,21750,1
20250219,131800,455291800,21800,21800,21800,21800,1
20250219,131700,455270000,21800,21800,21800,21800,32
20250219,131600,454572400,21800,21800,21800,21800,0
20250219,131500,454572400,21800,21800,21800,21800,1
20250219,131400,454550600,21750,21750,21750,21750,3
20250219,131300,454485350,21750,21750,21750,21750,7
20250219,131200,454333100,21750,21750,21750,21750,1
20250219,131100,454311350,21750,21750,21750,21750,0
20250219,131000,454311350,21750,21750,21750,21750,0
20250219,130900,454311350,21750,21750,21750,21750,501
20250219,130800,443414600,21700,21700,21700,21700,100
20250219,130700,441244600,21700,21700,21700,21700,1
20250219,130600,441222900,21700,21700,21700,21700,10
20250219,130500,441005900,21700,21700,21700,21700,1
20250219,130400,440984200,21750,21750,21750,21750,0
20250219,130300,440984200,21750,21750,21750,21750,0
20250219,130200,440984200,21750,21750,21750,21750,0
20250219,130100,440984200,21750,21750,21750,21750,0
20250219,130000,440984200,21750,21750,21750,21750,0
20250219,125900,440984200,21750,21700,21750,21700,161
20250219,125800,437490450,21750,21750,21750,21750,1
20250219,125700,437468700,21700,21700,21700,21700,0
20250219,125600,437468700,21700,21700,21700,21700,0
20250219,125500,437468700,21700,21700,21700,21700,0
20250219,125400,437468700,21700,21700,21700,21700,0
20250219,125300,437468700,21700,21700,21700,21700,0
20250219,125200,437468700,21700,21700,21700,21700,0
20250219,125100,437468700,21700,21700,21700,21700,0
20250219,125000,437468700,21700,21700,21700,21700,0
20250219,124900,437468700,21700,21700,21700,21700,0
20250219,124800,437468700,21700,21700,21700,21700,0
20250219,124700,437468700,21700,21700,21700,21700,30
20250219,124600,436817700,21700,21700,21700,21700,30
20250219,124500,436166700,21750,21750,21750,21750,4
20250219,124400,436079700,21800,21800,21800,21800,7
20250219,124300,435927100,21800,21800,21800,21800,0
20250219,124200,435927100,21800,21800,21800,21800,0
20250219,124100,435927100,21800,21800,21800,21800,2
20250219,124000,435883500,21750,21750,21750,21750,0
20250219,123900,435883500,21750,21750,21750,21750,0
20250219,123800,435883500,21750,21750,21750,21750,0
20250219,123700,435883500,21750,21750,21750,21750,0
20250219,123600,435883500,21750,21750,21750,21750,0
20250219,123500,435883500,21750,21750,21750,21750,0
20250219,123400,435883500,21750,21750,21750,21750,0
20250219,123300,435883500,21750,21750,21750,21750,0
20250219,123200,435883500,21750,21800,21800,21750,16
20250219,123100,435535250,21800,21800,21800,21800,0
20250219,123000,435535250,21800,21800,21800,21800,10
20250219,122900,435317250,21750,21750,21750,21750,5
20250219,122800,435208500,21750,21750,21750,21750,0
20250219,122700,435208500,21750,21750,21750,21750,1
20250219,122600,435186750,21650,21650,21650,21650,1
20250219,122500,435165100,21800,21800,21800,21800,0
20250219,122400,435165100,21800,21800,21800,21800,0
20250219,122300,435165100,21800,21700,21800,21700,461
20250219,122200,425161300,21800,21800,21800,21800,0
20250219,122100,425161300,21800,21800,21800,21800,0
20250219,122000,425161300,21800,21800,21800,21800,0
20250219,121900,425161300,21800,21800,21800,21800,0
20250219,121800,425161300,21800,21800,21800,21800,100
20250219,121700,422981300,21800,21800,21800,21800,0
20250219,121600,422981300,21800,21800,21800,21800,0
20250219,121500,422981300,21800,21800,21800,21800,21
20250219,121400,422523500,21750,21750,21750,21750,105
20250219,121300,420239750,21750,21750,21750,21750,5
20250219,121200,420131000,21750,21750,21750,21750,0
20250219,121100,420131000,21750,21750,21750,21750,22
20250219,121000,419652500,21750,21750,21750,21750,0
20250219,120900,419652500,21750,21750,21750,21750,61
20250219,120800,418325750,21700,21700,21700,21700,99
20250219,120700,416177450,21750,21750,21750,21750,15
20250219,120600,415851200,21750,21750,21750,21750,1
20250219,120500,415829450,21700,21700,21700,21700,0
20250219,120400,415829450,21700,21700,21700,21700,1
20250219,120300,415807750,21700,21700,21700,21700,0
20250219,120200,415807750,21700,21700,21700,21700,130
20250219,120100,412986750,21700,21700,21700,21700,0
20250219,120000,412986750,21700,21700,21700,21700,0
20250219,115900,412986750,21700,21700,21700,21700,100
20250219,115800,410816750,21700,21700,21700,21700,0
20250219,115700,410816750,21700,21700,21700,21700,0
20250219,115600,410816750,21700,21700,21700,21700,100
20250219,115500,408646750,21700,21700,21700,21700,1
20250219,115400,408625050,21700,21700,21700,21700,0
20250219,115300,408625050,21700,21700,21700,21700,1
20250219,115200,408603350,21600,21600,21600,21600,0
20250219,115100,408603350,21600,21600,21600,21600,0
20250219,115000,408603350,21600,21700,21700,21600,14
20250219,114900,408299650,21700,21700,21700,21700,1
20250219,114800,408277950,21700,21700,21700,21700,0
20250219,114700,408277950,21700,21700,21700,21700,0
20250219,114600,408277950,21700,21700,21700,21700,0
20250219,114500,408277950,21700,21700,21700,21700,0
20250219,114400,408277950,21700,21700,21700,21700,0
20250219,114300,408277950,21700,21700,21700,21700,5
20250219,114200,408169450,21700,21700,21700,21700,0
20250219,114100,408169450,21700,21700,21700,21700,1
20250219,114000,408147750,21700,21700,21700,21700,1
20250219,113900,408126050,21700,21700,21700,21700,4
20250219,113800,408039250,21700,21700,21700,21700,1
20250219,113700,408017550,21600,21600,21600,21600,1
20250219,113600,407995950,21700,21700,21700,21700,1
20250219,113500,407974250,21700,21700,21700,21700,1
20250219,113400,407952550,21700,21700,21700,21700,1
20250219,113300,407930850,21700,21700,21700,21700,50
20250219,113200,406845850,21700,21700,21700,21700,2
20250219,113100,406802450,21600,21600,21600,21600,0
20250219,113000,406802450,21600,21600,21600,21600,0
20250219,112900,406802450,21600,21700,21700,21600,83
20250219,112800,405001550,21700,21700,21700,21700,10
20250219,112700,404784550,21700,21700,21700,21700,70
20250219,112600,403265550,21700,21650,21700,21650,51
20250219,112500,402159000,21650,21650,21650,21650,0
20250219,112400,402159000,21650,21650,21650,21650,40
20250219,112300,401293000,21650,21650,21650,21650,100
20250219,112200,399128000,21650,21650,21650,21650,0
20250219,112100,399128000,21650,21650,21650,21650,0
20250219,112000,399128000,21650,21650,21650,21650,1
20250219,111900,399106350,21650,21650,21650,21650,0
20250219,111800,399106350,21650,21650,21650,21650,0
20250219,111700,399106350,21650,21650,21650,21650,0
20250219,111600,399106350,21650,21650,21650,21650,0
20250219,111500,399106350,21650,21650,21650,21650,20
20250219,111400,398673350,21650,21650,21650,21650,1
20250219,111300,398651700,21550,21550,21550,21550,0
20250219,111200,398651700,21550,21550,21550,21550,0
20250219,111100,398651700,21550,21550,21550,21550,0
20250219,111000,398651700,21550,21550,21550,21550,0
20250219,110900,398651700,21550,21550,21550,21550,0
20250219,110800,398651700,21550,21600,21600,21550,904
20250219,110700,379165850,21600,21600,21600,21600,1
20250219,110600,379144250,21550,21550,21550,21550,400
20250219,110500,370524250,21550,21550,21550,21550,1
20250219,110400,370502700,21600,21500,21600,21400,2406
20250219,110300,318894950,21550,21550,21550,21550,0
20250219,110200,318894950,21550,21550,21550,21550,0
20250219,110100,318894950,21550,21550,21550,21550,21
20250219,110000,318442400,21550,21600,21600,21550,80
20250219,105900,316715900,21500,21500,21500,21500,10
20250219,105800,316500900,21450,21550,21550,21450,53
20250219,105700,315363550,21550,21500,21550,21450,891
20250219,105600,296221400,21550,21550,21550,21550,2
20250219,105500,296178300,21550,21550,21550,21550,0
20250219,105400,296178300,21550,21550,21550,21550,0
20250219,105300,296178300,21550,21550,21550,21550,0
20250219,105200,296178300,21550,21550,21550,21550,5
20250219,105100,296070550,21550,21550,21550,21550,0
20250219,105000,296070550,21550,21550,21550,21550,0
20250219,104900,296070550,21550,21550,21550,21550,0
20250219,104800,296070550,21550,21550,21550,21550,0
20250219,104700,296070550,21550,21550,21550,21550,0
20250219,104600,296070550,21550,21550,21550,21550,4
20250219,104500,295984350,21550,21550,21550,21500,60
20250219,104400,294693750,21500,21500,21500,21500,0
20250219,104300,294693750,21500,21500,21500,21500,10
20250219,104200,294478750,21550,21550,21550,21550,36
20250219,104100,293702950,21550,21550,21550,21550,0
20250219,104000,293702950,21550,21550,21600,21550,6
20250219,103900,293573600,21500,21500,21500,21500,0
20250219,103800,293573600,21500,21600,21600,21500,7
20250219,103700,293422900,21600,21600,21600,21600,1
20250219,103600,293401300,21600,21600,21600,21600,1
20250219,103500,293379700,21500,21500,21500,21500,14
20250219,103400,293078700,21500,21500,21500,21500,0
20250219,103300,293078700,21500,21500,21500,21500,20
20250219,103200,292648700,21500,21500,21500,21500,0
20250219,103100,292648700,21500,21500,21500,21500,150
20250219,103000,289423700,21500,21500,21500,21500,29
20250219,102900,288800200,21500,21600,21600,21500,401
20250219,102800,280178600,21500,21500,21500,21500,500
20250219,102700,269428600,21500,21500,21500,21500,360
20250219,102600,261688600,21500,21550,21550,21500,550
20250219,102500,249860400,21650,21650,21650,21650,8
20250219,102400,249687200,21550,21650,21650,21550,6
20250219,102300,249557400,21650,21650,21650,21650,11
20250219,102200,249319250,21650,21650,21650,21650,9
20250219,102100,249124400,21650,21650,21650,21650,2
20250219,102000,249081100,21700,21600,21700,21600,81
20250219,101900,247330500,21600,21550,21600,21450,1315
20250219,101800,219043100,21550,21600,21600,21550,801
20250219,101700,201762000,21600,21600,21600,21600,0
20250219,101600,201762000,21600,21600,21600,21600,0
20250219,101500,201762000,21600,21600,21600,21600,30
20250219,101400,201114000,21600,21650,21650,21600,231
20250219,101300,196123850,21750,21750,21750,21750,0
20250219,101200,196123850,21750,21750,21750,21750,1
20250219,101100,196102100,21650,21700,21700,21650,303
20250219,101000,189542000,21800,21800,21800,21800,0
20250219,100900,189542000,21800,21750,21850,21700,307
20250219,100800,182876150,21750,21750,21750,21750,0
20250219,100700,182876150,21750,21900,21900,21750,7
20250219,100600,182723000,21900,21800,21900,21800,203
20250219,100500,178289800,21850,21900,21900,21850,3
20250219,100400,178224200,21900,21900,21900,21900,1
20250219,100300,178202300,21900,21900,21900,21900,0
20250219,100200,178202300,21900,21900,21900,21900,0
20250219,100100,178202300,21900,21900,21900,21900,7
20250219,100000,178049000,21850,21900,21900,21750,21
20250219,095900,177589300,21900,21900,21900,21900,0
20250219,095800,177589300,21900,21900,21900,21900,0
20250219,095700,177589300,21900,21900,21900,21900,0
20250219,095600,177589300,21900,21900,21900,21900,4
20250219,095500,177501700,21900,21900,21900,21900,5
20250219,095400,177392200,21900,21900,21900,21900,0
20250219,095300,177392200,21900,21900,21900,21850,65
20250219,095200,175971200,21900,21850,21900,21850,15
20250219,095100,175642800,21800,21800,21800,21800,11
20250219,095000,175403000,21900,21850,21900,21850,5
20250219,094900,175293550,21900,21900,21900,21750,124
20250219,094800,172589850,21900,21900,21900,21900,6
20250219,094700,172458450,21900,21900,21900,21900,1
20250219,094600,172436550,21900,21850,21900,21850,1000
20250219,094500,150548450,21850,21850,21850,21850,0
20250219,094400,150548450,21850,21850,21850,21850,3
20250219,094300,150482900,21850,21750,21850,21750,1012
20250219,094200,128435100,21750,21600,21750,21600,26
20250219,094100,127870550,21600,21600,21600,21600,38
20250219,094000,127049750,21600,21600,21600,21600,1
20250219,093900,127028150,21600,21650,21650,21600,14
20250219,093800,126725200,21750,21750,21750,21750,0
20250219,093700,126725200,21750,21600,21750,21600,100
20250219,093600,124565050,21650,21650,21650,21650,2
20250219,093500,124521750,21700,21700,21700,21700,80
20250219,093400,122785750,21650,21650,21650,21650,0
20250219,093300,122785750,21650,21650,21650,21650,23
20250219,093200,122287800,21650,21650,21650,21650,7
20250219,093100,122136250,21600,21600,21600,21600,91
20250219,093000,120170650,21650,21550,21650,21550,106
20250219,092900,117879300,21650,21700,21700,21650,2
20250219,092800,117835950,21550,21600,21600,21550,347
20250219,092700,110348400,21600,21600,21600,21600,0
20250219,092600,110348400,21600,21600,21600,21600,122
20250219,092500,107713200,21600,21600,21600,21600,0
20250219,092400,107713200,21600,21600,21600,21600,100
20250219,092300,105553200,21550,21700,21750,21550,439
20250219,092200,96088000,21700,21700,21700,21700,55
20250219,092100,94894500,21650,21750,21750,21550,694
20250219,092000,79888550,21750,21700,21750,21700,193
20250219,091900,75692450,21700,21650,21700,21650,38
20250219,091800,74869650,21800,21850,21850,21500,1669
20250219,091700,38715700,21850,21850,21850,21850,0
20250219,091600,38715700,21850,21850,21850,21800,336
20250219,091500,31376400,21850,21850,21850,21850,30
20250219,091400,30720900,21850,21850,21850,21850,4
20250219,091300,30633500,21850,21900,21900,21850,317
20250219,091200,23697850,22000,22000,22000,22000,0
20250219,091100,23697850,22000,22000,22000,22000,0
20250219,091000,23697850,22000,22000,22000,22000,53
20250219,090900,22531850,21900,21950,21950,21900,41
20250219,090800,21632050,22000,22000,22000,22000,140
20250219,090700,18552050,22050,22050,22050,22050,55
20250219,090600,17339300,22150,22050,22150,22050,11
20250219,090500,17095750,22250,22250,22250,22250,11
20250219,090400,16851000,22250,22250,22250,22250,1
20250219,090300,16828750,22250,22250,22250,21950,177
20250219,090200,12938850,22000,22150,22250,22000,210
20250219,090100,8307550,22250,22250,22250,22250,45
20250219,090000,7306300,22150,22250,22250,22150,329