KissMeData/192400/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203800,466299750,21950,21950,21950,21950,357
20250217,203700,466299750,21950,21950,21950,21950,0
20250217,203600,466299750,21950,21950,21950,21950,0
20250217,203500,466299750,21950,21950,21950,21950,0
20250217,203400,466299750,21950,21950,21950,21950,0
20250217,203300,466299750,21950,21950,21950,21950,0
20250217,203200,466299750,21950,21950,21950,21950,0
20250217,203100,466299750,21950,21950,21950,21950,0
20250217,203000,466299750,21950,21950,21950,21950,0
20250217,202900,466299750,21950,21950,21950,21950,0
20250217,202800,466299750,21950,21950,21950,21950,0
20250217,202700,466299750,21950,21950,21950,21950,0
20250217,202600,466299750,21950,21950,21950,21950,0
20250217,202500,466299750,21950,21950,21950,21950,0
20250217,202400,466299750,21950,21950,21950,21950,0
20250217,202300,466299750,21950,21950,21950,21950,0
20250217,202200,466299750,21950,21950,21950,21950,0
20250217,202100,466299750,21950,21950,21950,21950,0
20250217,202000,466299750,21950,21950,21950,21950,0
20250217,201900,466299750,21950,21950,21950,21950,0
20250217,201800,466299750,21950,21950,21950,21950,0
20250217,201700,466299750,21950,21950,21950,21950,0
20250217,201600,466299750,21950,21950,21950,21950,0
20250217,201500,466299750,21950,21950,21950,21950,0
20250217,201400,466299750,21950,21950,21950,21950,0
20250217,201300,466299750,21950,21950,21950,21950,0
20250217,201200,466299750,21950,21950,21950,21950,0
20250217,201100,466299750,21950,21950,21950,21950,0
20250217,201000,466299750,21950,21950,21950,21950,0
20250217,200900,466299750,21950,21950,21950,21950,0
20250217,200800,466299750,21950,21950,21950,21950,357
20250217,200700,466299750,21950,21950,21950,21950,0
20250217,200600,466299750,21950,21950,21950,21950,0
20250217,200500,466299750,21950,21950,21950,21950,0
20250217,200400,466299750,21950,21950,21950,21950,0
20250217,200300,466299750,21950,21950,21950,21950,0
20250217,200200,466299750,21950,21950,21950,21950,0
20250217,200100,466299750,21950,21950,21950,21950,0
20250217,200000,466299750,21950,21950,21950,21950,0
20250217,195900,466299750,21950,21950,21950,21950,0
20250217,195800,466299750,21950,21950,21950,21950,0
20250217,195700,466299750,21950,21950,21950,21950,0
20250217,195600,466299750,21950,21950,21950,21950,0
20250217,195500,466299750,21950,21950,21950,21950,0
20250217,195400,466299750,21950,21950,21950,21950,0
20250217,195300,466299750,21950,21950,21950,21950,0
20250217,195200,466299750,21950,21950,21950,21950,0
20250217,195100,466299750,21950,21950,21950,21950,0
20250217,195000,466299750,21950,21950,21950,21950,0
20250217,194900,466299750,21950,21950,21950,21950,0
20250217,194800,466299750,21950,21950,21950,21950,0
20250217,194700,466299750,21950,21950,21950,21950,0
20250217,194600,466299750,21950,21950,21950,21950,0
20250217,194500,466299750,21950,21950,21950,21950,0
20250217,194400,466299750,21950,21950,21950,21950,0
20250217,194300,466299750,21950,21950,21950,21950,0
20250217,194200,466299750,21950,21950,21950,21950,0
20250217,194100,466299750,21950,21950,21950,21950,0
20250217,194000,466299750,21950,21950,21950,21950,0
20250217,193900,466299750,21950,21950,21950,21950,0
20250217,193800,466299750,21950,21950,21950,21950,357
20250217,193700,466299750,21950,21950,21950,21950,0
20250217,193600,466299750,21950,21950,21950,21950,0
20250217,193500,466299750,21950,21950,21950,21950,0
20250217,193400,466299750,21950,21950,21950,21950,0
20250217,193300,466299750,21950,21950,21950,21950,0
20250217,193200,466299750,21950,21950,21950,21950,0
20250217,193100,466299750,21950,21950,21950,21950,0
20250217,193000,466299750,21950,21950,21950,21950,0
20250217,192900,466299750,21950,21950,21950,21950,0
20250217,192800,466299750,21950,21950,21950,21950,0
20250217,192700,466299750,21950,21950,21950,21950,0
20250217,192600,466299750,21950,21950,21950,21950,0
20250217,192500,466299750,21950,21950,21950,21950,0
20250217,192400,466299750,21950,21950,21950,21950,0
20250217,192300,466299750,21950,21950,21950,21950,0
20250217,192200,466299750,21950,21950,21950,21950,0
20250217,192100,466299750,21950,21950,21950,21950,0
20250217,192000,466299750,21950,21950,21950,21950,0
20250217,191900,466299750,21950,21950,21950,21950,0
20250217,191800,466299750,21950,21950,21950,21950,0
20250217,191700,466299750,21950,21950,21950,21950,0
20250217,191600,466299750,21950,21950,21950,21950,0
20250217,191500,466299750,21950,21950,21950,21950,0
20250217,191400,466299750,21950,21950,21950,21950,0
20250217,191300,466299750,21950,21950,21950,21950,0
20250217,191200,466299750,21950,21950,21950,21950,0
20250217,191100,466299750,21950,21950,21950,21950,0
20250217,191000,466299750,21950,21950,21950,21950,0
20250217,190900,466299750,21950,21950,21950,21950,0
20250217,190800,466299750,21950,21950,21950,21950,357
20250217,190700,466299750,21950,21950,21950,21950,0
20250217,190600,466299750,21950,21950,21950,21950,0
20250217,190500,466299750,21950,21950,21950,21950,0
20250217,190400,466299750,21950,21950,21950,21950,0
20250217,190300,466299750,21950,21950,21950,21950,0
20250217,190200,466299750,21950,21950,21950,21950,0
20250217,190100,466299750,21950,21950,21950,21950,0
20250217,190000,466299750,21950,21950,21950,21950,0
20250217,185900,466299750,21950,21950,21950,21950,0
20250217,185800,466299750,21950,21950,21950,21950,0
20250217,185700,466299750,21950,21950,21950,21950,0
20250217,185600,466299750,21950,21950,21950,21950,0
20250217,185500,466299750,21950,21950,21950,21950,0
20250217,185400,466299750,21950,21950,21950,21950,0
20250217,185300,466299750,21950,21950,21950,21950,0
20250217,185200,466299750,21950,21950,21950,21950,0
20250217,185100,466299750,21950,21950,21950,21950,0
20250217,185000,466299750,21950,21950,21950,21950,0
20250217,184900,466299750,21950,21950,21950,21950,0
20250217,184800,466299750,21950,21950,21950,21950,0
20250217,184700,466299750,21950,21950,21950,21950,0
20250217,184600,466299750,21950,21950,21950,21950,0
20250217,184500,466299750,21950,21950,21950,21950,0
20250217,184400,466299750,21950,21950,21950,21950,0
20250217,184300,466299750,21950,21950,21950,21950,0
20250217,184200,466299750,21950,21950,21950,21950,0
20250217,184100,466299750,21950,21950,21950,21950,0
20250217,184000,466299750,21950,21950,21950,21950,0
20250217,183900,466299750,21950,21950,21950,21950,0
20250217,183800,466299750,21950,21950,21950,21950,357
20250217,183700,466299750,21950,21950,21950,21950,0
20250217,183600,466299750,21950,21950,21950,21950,0
20250217,183500,466299750,21950,21950,21950,21950,0
20250217,183400,466299750,21950,21950,21950,21950,0
20250217,183300,466299750,21950,21950,21950,21950,0
20250217,183200,466299750,21950,21950,21950,21950,0
20250217,183100,466299750,21950,21950,21950,21950,0
20250217,183000,466299750,21950,21950,21950,21950,0
20250217,182900,466299750,21950,21950,21950,21950,0
20250217,182800,466299750,21950,21950,21950,21950,0
20250217,182700,466299750,21950,21950,21950,21950,0
20250217,182600,466299750,21950,21950,21950,21950,0
20250217,182500,466299750,21950,21950,21950,21950,0
20250217,182400,466299750,21950,21950,21950,21950,0
20250217,182300,466299750,21950,21950,21950,21950,0
20250217,182200,466299750,21950,21950,21950,21950,0
20250217,182100,466299750,21950,21950,21950,21950,0
20250217,182000,466299750,21950,21950,21950,21950,0
20250217,181900,466299750,21950,21950,21950,21950,0
20250217,181800,466299750,21950,21950,21950,21950,0
20250217,181700,466299750,21950,21950,21950,21950,0
20250217,181600,466299750,21950,21950,21950,21950,0
20250217,181500,466299750,21950,21950,21950,21950,0
20250217,181400,466299750,21950,21950,21950,21950,0
20250217,181300,466299750,21950,21950,21950,21950,0
20250217,181200,466299750,21950,21950,21950,21950,0
20250217,181100,466299750,21950,21950,21950,21950,0
20250217,181000,466299750,21950,21950,21950,21950,0
20250217,180900,466299750,21950,21950,21950,21950,0
20250217,180800,466299750,21950,21950,21950,21950,357
20250217,180700,466299750,21950,21950,21950,21950,0
20250217,180600,466299750,21950,21950,21950,21950,0
20250217,180500,466299750,21950,21950,21950,21950,0
20250217,180400,466299750,21950,21950,21950,21950,0
20250217,180300,466299750,21950,21950,21950,21950,0
20250217,180200,466299750,21950,21950,21950,21950,0
20250217,180100,466299750,21950,21950,21950,21950,0
20250217,180000,466299750,21950,21950,21950,21950,0
20250217,175900,466299750,21950,21950,21950,21950,0
20250217,175800,466299750,21950,21950,21950,21950,0
20250217,175700,466299750,21950,21950,21950,21950,0
20250217,175600,466299750,21950,21950,21950,21950,0
20250217,175500,466299750,21950,21950,21950,21950,0
20250217,175400,466299750,21950,21950,21950,21950,0
20250217,175300,466299750,21950,21950,21950,21950,0
20250217,175200,466299750,21950,21950,21950,21950,0
20250217,175100,466299750,21950,21950,21950,21950,0
20250217,175000,466299750,21950,21950,21950,21950,0
20250217,174900,466299750,21950,21950,21950,21950,0
20250217,174800,466299750,21950,21950,21950,21950,0
20250217,174700,466299750,21950,21950,21950,21950,0
20250217,174600,466299750,21950,21950,21950,21950,0
20250217,174500,466299750,21950,21950,21950,21950,0
20250217,174400,466299750,21950,21950,21950,21950,0
20250217,174300,466299750,21950,21950,21950,21950,0
20250217,174200,466299750,21950,21950,21950,21950,0
20250217,174100,466299750,21950,21950,21950,21950,0
20250217,174000,466299750,21950,21950,21950,21950,0
20250217,173900,466299750,21950,21950,21950,21950,0
20250217,173800,466299750,21950,21950,21950,21950,357
20250217,173700,466299750,21950,21950,21950,21950,0
20250217,173600,466299750,21950,21950,21950,21950,0
20250217,173500,466299750,21950,21950,21950,21950,0
20250217,173400,466299750,21950,21950,21950,21950,0
20250217,173300,466299750,21950,21950,21950,21950,0
20250217,173200,466299750,21950,21950,21950,21950,0
20250217,173100,466299750,21950,21950,21950,21950,0
20250217,173000,466299750,21950,21950,21950,21950,0
20250217,172900,466299750,21950,21950,21950,21950,0
20250217,172800,466299750,21950,21950,21950,21950,0
20250217,172700,466299750,21950,21950,21950,21950,0
20250217,172600,466299750,21950,21950,21950,21950,0
20250217,172500,466299750,21950,21950,21950,21950,0
20250217,172400,466299750,21950,21950,21950,21950,0
20250217,172300,466299750,21950,21950,21950,21950,0
20250217,172200,466299750,21950,21950,21950,21950,0
20250217,172100,466299750,21950,21950,21950,21950,0
20250217,172000,466299750,21950,21950,21950,21950,0
20250217,171900,466299750,21950,21950,21950,21950,0
20250217,171800,466299750,21950,21950,21950,21950,0
20250217,171700,466299750,21950,21950,21950,21950,0
20250217,171600,466299750,21950,21950,21950,21950,0
20250217,171500,466299750,21950,21950,21950,21950,0
20250217,171400,466299750,21950,21950,21950,21950,0
20250217,171300,466299750,21950,21950,21950,21950,0
20250217,171200,466299750,21950,21950,21950,21950,0
20250217,171100,466299750,21950,21950,21950,21950,0
20250217,171000,466299750,21950,21950,21950,21950,0
20250217,170900,466299750,21950,21950,21950,21950,0
20250217,170800,466299750,21950,21950,21950,21950,357
20250217,170700,466299750,21950,21950,21950,21950,0
20250217,170600,466299750,21950,21950,21950,21950,0
20250217,170500,466299750,21950,21950,21950,21950,0
20250217,170400,466299750,21950,21950,21950,21950,0
20250217,170300,466299750,21950,21950,21950,21950,0
20250217,170200,466299750,21950,21950,21950,21950,0
20250217,170100,466299750,21950,21950,21950,21950,0
20250217,170000,466299750,21950,21950,21950,21950,0
20250217,165900,466299750,21950,21950,21950,21950,0
20250217,165800,466299750,21950,21950,21950,21950,0
20250217,165700,466299750,21950,21950,21950,21950,0
20250217,165600,466299750,21950,21950,21950,21950,0
20250217,165500,466299750,21950,21950,21950,21950,0
20250217,165400,466299750,21950,21950,21950,21950,0
20250217,165300,466299750,21950,21950,21950,21950,0
20250217,165200,466299750,21950,21950,21950,21950,0
20250217,165100,466299750,21950,21950,21950,21950,0
20250217,165000,466299750,21950,21950,21950,21950,0
20250217,164900,466299750,21950,21950,21950,21950,0
20250217,164800,466299750,21950,21950,21950,21950,0
20250217,164700,466299750,21950,21950,21950,21950,0
20250217,164600,466299750,21950,21950,21950,21950,0
20250217,164500,466299750,21950,21950,21950,21950,0
20250217,164400,466299750,21950,21950,21950,21950,0
20250217,164300,466299750,21950,21950,21950,21950,0
20250217,164200,466299750,21950,21950,21950,21950,0
20250217,164100,466299750,21950,21950,21950,21950,0
20250217,164000,466299750,21950,21950,21950,21950,0
20250217,163900,466299750,21950,21950,21950,21950,0
20250217,163800,466299750,21950,21950,21950,21950,357
20250217,163700,466299750,21950,21950,21950,21950,0
20250217,163600,466299750,21950,21950,21950,21950,0
20250217,163500,466299750,21950,21950,21950,21950,0
20250217,163400,466299750,21950,21950,21950,21950,0
20250217,163300,466299750,21950,21950,21950,21950,0
20250217,163200,466299750,21950,21950,21950,21950,0
20250217,163100,466299750,21950,21950,21950,21950,0
20250217,163000,466299750,21950,21950,21950,21950,0
20250217,162900,466299750,21950,21950,21950,21950,0
20250217,162800,466299750,21950,21950,21950,21950,0
20250217,162700,466299750,21950,21950,21950,21950,0
20250217,162600,466299750,21950,21950,21950,21950,0
20250217,162500,466299750,21950,21950,21950,21950,0
20250217,162400,466299750,21950,21950,21950,21950,0
20250217,162300,466299750,21950,21950,21950,21950,0
20250217,162200,466299750,21950,21950,21950,21950,0
20250217,162100,466299750,21950,21950,21950,21950,0
20250217,162000,466299750,21950,21950,21950,21950,0
20250217,161900,466299750,21950,21950,21950,21950,0
20250217,161800,466299750,21950,21950,21950,21950,0
20250217,161700,466299750,21950,21950,21950,21950,0
20250217,161600,466299750,21950,21950,21950,21950,0
20250217,161500,466299750,21950,21950,21950,21950,0
20250217,161400,466299750,21950,21950,21950,21950,0
20250217,161300,466299750,21950,21950,21950,21950,0
20250217,161200,466299750,21950,21950,21950,21950,0
20250217,161100,466299750,21950,21950,21950,21950,0
20250217,161000,466299750,21950,21950,21950,21950,0
20250217,160900,466299750,21950,21950,21950,21950,0
20250217,160800,466299750,21950,21950,21950,21950,357
20250217,160700,466299750,21950,21950,21950,21950,0
20250217,160600,466299750,21950,21950,21950,21950,0
20250217,160500,466299750,21950,21950,21950,21950,0
20250217,160400,466299750,21950,21950,21950,21950,0
20250217,160300,466299750,21950,21950,21950,21950,0
20250217,160200,466299750,21950,21950,21950,21950,0
20250217,160100,466299750,21950,21950,21950,21950,0
20250217,160000,466299750,21950,21950,21950,21950,0
20250217,155900,466299750,21950,21950,21950,21950,0
20250217,155800,466299750,21950,21950,21950,21950,0
20250217,155700,466299750,21950,21950,21950,21950,0
20250217,155600,466299750,21950,21950,21950,21950,0
20250217,155500,466299750,21950,21950,21950,21950,0
20250217,155400,466299750,21950,21950,21950,21950,0
20250217,155300,466299750,21950,21950,21950,21950,0
20250217,155200,466299750,21950,21950,21950,21950,0
20250217,155100,466299750,21950,21950,21950,21950,0
20250217,155000,466299750,21950,21950,21950,21950,0
20250217,154900,466299750,21950,21950,21950,21950,0
20250217,154800,466299750,21950,21950,21950,21950,0
20250217,154700,466299750,21950,21950,21950,21950,0
20250217,154600,466299750,21950,21950,21950,21950,0
20250217,154500,466299750,21950,21950,21950,21950,0
20250217,154400,466299750,21950,21950,21950,21950,0
20250217,154300,466299750,21950,21950,21950,21950,0
20250217,154200,466299750,21950,21950,21950,21950,0
20250217,154100,466299750,21950,21950,21950,21950,0
20250217,154000,466299750,21950,21950,21950,21950,0
20250217,153900,466299750,21950,21950,21950,21950,0
20250217,153800,466299750,21950,21950,21950,21950,357
20250217,153700,466299750,21950,21950,21950,21950,0
20250217,153600,466299750,21950,21950,21950,21950,0
20250217,153500,466299750,21950,21950,21950,21950,0
20250217,153400,466299750,21950,21950,21950,21950,0
20250217,153300,466299750,21950,21950,21950,21950,0
20250217,153200,466299750,21950,21950,21950,21950,0
20250217,153100,466299750,21950,21950,21950,21950,0
20250217,153000,466299750,21950,21950,21950,21950,357
20250217,152900,458463600,22000,22000,22000,22000,0
20250217,152800,458463600,22000,22000,22000,22000,0
20250217,152700,458463600,22000,22000,22000,22000,0
20250217,152600,458463600,22000,22000,22000,22000,0
20250217,152500,458463600,22000,22000,22000,22000,0
20250217,152400,458463600,22000,22000,22000,22000,0
20250217,152300,458463600,22000,22000,22000,22000,0
20250217,152200,458463600,22000,22000,22000,22000,0
20250217,152100,458463600,22000,22000,22000,22000,0
20250217,152000,458463600,22000,22000,22000,22000,0
20250217,151900,458463600,22000,22000,22000,22000,1
20250217,151800,458441600,21900,21900,21900,21900,0
20250217,151700,458441600,21900,21900,21900,21900,0
20250217,151600,458441600,21900,21950,21950,21900,458
20250217,151500,448390700,22000,22000,22000,22000,0
20250217,151400,448390700,22000,22000,22000,22000,0
20250217,151300,448390700,22000,22000,22000,22000,0
20250217,151200,448390700,22000,22000,22000,22000,3
20250217,151100,448324700,21950,21950,21950,21950,0
20250217,151000,448324700,21950,22000,22000,21950,533
20250217,150900,436624950,22000,22000,22000,22000,0
20250217,150800,436624950,22000,22000,22000,22000,0
20250217,150700,436624950,22000,22000,22000,22000,0
20250217,150600,436624950,22000,22000,22000,22000,10
20250217,150500,436404950,22000,22000,22000,21950,91
20250217,150400,434403600,21950,22050,22050,21950,429
20250217,150300,424968650,22050,22000,22050,22000,245
20250217,150200,419578500,21950,22000,22000,21950,13
20250217,150100,419292600,21950,21950,21950,21950,0
20250217,150000,419292600,21950,21950,22000,21950,6
20250217,145900,419160850,21900,21900,22000,21900,16
20250217,145800,418809450,21900,21900,21900,21900,2
20250217,145700,418765650,21900,21900,21900,21900,30
20250217,145600,418108650,21900,21900,21900,21900,2
20250217,145500,418064850,21900,21900,22000,21900,7
20250217,145400,417911350,21900,21950,21950,21900,34
20250217,145300,417166700,21900,21900,21900,21900,2
20250217,145200,417122900,21900,21900,21950,21900,5
20250217,145100,417013350,21900,21900,21900,21900,2
20250217,145000,416969550,21900,21900,21900,21900,33
20250217,144900,416246850,21900,21900,21900,21900,3
20250217,144800,416181150,21900,21900,21900,21900,33
20250217,144700,415458450,21950,21900,21950,21900,4
20250217,144600,415370750,21900,21900,21900,21900,3
20250217,144500,415305050,21900,21900,21900,21900,2
20250217,144400,415261250,21900,21900,21900,21900,2
20250217,144300,415217450,21900,21950,21950,21900,76
20250217,144200,413549300,21950,21950,21950,21950,29
20250217,144100,412912750,21950,21950,22000,21950,92
20250217,144000,410893300,21950,21950,21950,21950,2
20250217,143900,410849400,21950,21950,21950,21950,3
20250217,143800,410783550,21950,21950,21950,21950,76
20250217,143700,409115350,21950,21950,22000,21950,231
20250217,143600,404034800,21950,21950,21950,21950,257
20250217,143500,398393650,21950,21950,21950,21950,3
20250217,143400,398327800,21950,21950,21950,21950,312
20250217,143300,391479400,21950,21950,21950,21950,2
20250217,143200,391435500,21950,21950,21950,21950,3
20250217,143100,391369650,22000,21950,22000,21950,30
20250217,143000,390711050,21950,21950,21950,21950,752
20250217,142900,374204650,21950,21950,21950,21950,2
20250217,142800,374160750,21950,21950,21950,21950,54
20250217,142700,372975450,21900,21900,21900,21900,1
20250217,142600,372953550,21900,21900,21900,21900,0
20250217,142500,372953550,21900,21900,21900,21900,26
20250217,142400,372384150,21950,21950,21950,21950,0
20250217,142300,372384150,21950,21950,21950,21950,40
20250217,142200,371506150,21900,21900,21900,21900,0
20250217,142100,371506150,21900,21900,21900,21850,1668
20250217,142000,334977400,21850,21850,21900,21850,89
20250217,141900,333030250,21850,21850,21850,21850,0
20250217,141800,333030250,21850,21850,21850,21850,0
20250217,141700,333030250,21850,21900,21900,21850,50
20250217,141600,331935700,21850,21850,21850,21850,0
20250217,141500,331935700,21850,21850,21850,21850,588
20250217,141400,319087900,21850,21850,21850,21850,30
20250217,141300,318432400,21850,21850,21850,21850,0
20250217,141200,318432400,21850,21850,21850,21850,0
20250217,141100,318432400,21850,21850,21850,21850,0
20250217,141000,318432400,21850,21850,21850,21850,0
20250217,140900,318432400,21850,21850,21850,21850,0
20250217,140800,318432400,21850,21850,21850,21850,38
20250217,140700,317602100,21900,21900,21900,21900,0
20250217,140600,317602100,21900,21900,21900,21900,0
20250217,140500,317602100,21900,21900,21900,21900,0
20250217,140400,317602100,21900,21900,21900,21900,1
20250217,140300,317580200,21850,21850,21850,21850,32
20250217,140200,316881000,21850,21850,21850,21850,0
20250217,140100,316881000,21850,21850,21850,21850,0
20250217,140000,316881000,21850,21850,21850,21850,0
20250217,135900,316881000,21850,21850,21850,21850,0
20250217,135800,316881000,21850,21850,21850,21850,0
20250217,135700,316881000,21850,21850,21850,21850,32
20250217,135600,316181800,21850,21850,21850,21850,0
20250217,135500,316181800,21850,21850,21850,21850,231
20250217,135400,311134450,21850,21850,21850,21850,1
20250217,135300,311112600,21850,21850,21850,21850,0
20250217,135200,311112600,21850,21850,21850,21850,0
20250217,135100,311112600,21850,21850,21850,21850,31
20250217,135000,310435250,21850,21850,21850,21850,0
20250217,134900,310435250,21850,21850,21850,21850,0
20250217,134800,310435250,21850,21850,21850,21850,0
20250217,134700,310435250,21850,21850,21850,21850,0
20250217,134600,310435250,21850,21850,21850,21850,32
20250217,134500,309736050,21850,21850,21850,21850,0
20250217,134400,309736050,21850,21850,21850,21850,7
20250217,134300,309583100,21900,21900,21900,21900,2
20250217,134200,309539300,21850,21850,21850,21850,0
20250217,134100,309539300,21850,21850,21850,21850,0
20250217,134000,309539300,21850,21850,21850,21850,27
20250217,133900,308949350,21950,21950,21950,21950,0
20250217,133800,308949350,21950,21950,21950,21950,10
20250217,133700,308729850,21850,21850,21850,21850,0
20250217,133600,308729850,21850,21850,21850,21850,0
20250217,133500,308729850,21850,21850,21850,21850,0
20250217,133400,308729850,21850,21900,21900,21850,32
20250217,133300,308030200,21900,21900,21900,21900,5
20250217,133200,307920700,21900,21900,21900,21900,0
20250217,133100,307920700,21900,21950,21950,21900,2
20250217,133000,307876850,21850,21850,21850,21850,0
20250217,132900,307876850,21850,21850,21850,21850,27
20250217,132800,307286900,21850,21850,21850,21850,0
20250217,132700,307286900,21850,21850,21850,21850,0
20250217,132600,307286900,21850,21850,21850,21850,0
20250217,132500,307286900,21850,21850,21850,21850,0
20250217,132400,307286900,21850,21850,21850,21850,0
20250217,132300,307286900,21850,21850,21850,21850,32
20250217,132200,306587700,21850,21900,21900,21850,294
20250217,132100,300157400,21900,21900,21900,21900,0
20250217,132000,300157400,21900,21900,21900,21900,0
20250217,131900,300157400,21900,21900,21900,21900,0
20250217,131800,300157400,21900,21900,21900,21900,0
20250217,131700,300157400,21900,21900,21900,21900,31
20250217,131600,299478500,21900,21900,21900,21900,0
20250217,131500,299478500,21900,21900,21900,21900,0
20250217,131400,299478500,21900,21900,21900,21900,0
20250217,131300,299478500,21900,21900,21900,21900,0
20250217,131200,299478500,21900,21900,21900,21900,32
20250217,131100,298777700,21900,21900,21900,21900,0
20250217,131000,298777700,21900,21900,21900,21900,0
20250217,130900,298777700,21900,21900,21900,21900,1
20250217,130800,298755800,21900,21900,21900,21900,0
20250217,130700,298755800,21900,21900,21900,21900,0
20250217,130600,298755800,21900,21900,21900,21900,32
20250217,130500,298055000,21900,21900,21900,21900,0
20250217,130400,298055000,21900,21900,21900,21900,0
20250217,130300,298055000,21900,21900,21900,21900,0
20250217,130200,298055000,21900,21900,21900,21900,0
20250217,130100,298055000,21900,21900,21900,21900,0
20250217,130000,298055000,21900,21900,21900,21900,33
20250217,125900,297332300,21900,21900,21900,21900,2
20250217,125800,297288500,21900,21900,21900,21900,2
20250217,125700,297244700,21900,21900,21900,21900,2
20250217,125600,297200900,21900,21900,21900,21900,3
20250217,125500,297135200,21900,21850,21900,21850,33
20250217,125400,296414050,21900,21900,21900,21900,721
20250217,125300,280624150,21850,21850,21850,21850,4
20250217,125200,280536750,21850,21850,21850,21850,78
20250217,125100,278832450,21800,21800,21850,21800,24
20250217,125000,278308350,21800,21800,21800,21800,2
20250217,124900,278264750,21850,21800,21850,21800,34
20250217,124800,277523500,21850,21850,21850,21800,3
20250217,124700,277458000,21800,21850,21850,21800,10
20250217,124600,277239650,21800,21800,21800,21800,4
20250217,124500,277152450,21800,21800,21800,21800,2
20250217,124400,277108850,21800,21800,21800,21800,2
20250217,124300,277065250,21800,21850,21850,21800,336
20250217,124200,269725900,21850,21850,21850,21850,1
20250217,124100,269704050,21850,21850,21850,21850,2
20250217,124000,269660350,21850,21850,21900,21850,9
20250217,123900,269463450,21850,21850,21850,21850,2
20250217,123800,269419750,21850,21850,21850,21850,2
20250217,123700,269376050,21850,21850,21850,21850,33
20250217,123600,268655000,21850,21850,21850,21850,0
20250217,123500,268655000,21850,21850,21850,21850,3
20250217,123400,268589450,21850,21850,21850,21850,2
20250217,123300,268545750,21850,21850,21850,21850,2
20250217,123200,268502050,21850,21850,21900,21850,43
20250217,123100,267562150,21850,21850,21850,21850,20
20250217,123000,267125150,21850,21850,21850,21850,5
20250217,122900,267015900,21850,21850,21850,21850,3
20250217,122800,266950350,21850,21850,21850,21850,2
20250217,122700,266906650,21850,21850,21850,21850,2
20250217,122600,266862950,21850,21850,21850,21850,35
20250217,122500,266098200,21850,21850,21850,21850,1
20250217,122400,266076350,21850,21850,21850,21850,1
20250217,122300,266054500,21850,21900,21900,21850,4
20250217,122200,265967050,21850,21900,21900,21850,712
20250217,122100,250379650,21900,21900,21900,21900,3
20250217,122000,250313950,21900,21900,21900,21900,34
20250217,121900,249569350,21900,21900,21900,21900,0
20250217,121800,249569350,21900,21900,21900,21900,2
20250217,121700,249525550,21900,21900,21900,21900,3
20250217,121600,249459850,21900,21900,21900,21900,2
20250217,121500,249416050,21900,21900,21900,21900,34
20250217,121400,248671450,21900,21900,21900,21900,2
20250217,121300,248627650,21900,21950,21950,21900,18
20250217,121200,248232700,21900,21900,21900,21900,1
20250217,121100,248210800,21900,21900,21900,21900,3
20250217,121000,248145100,21900,21900,21900,21900,2
20250217,120900,248101300,21900,21900,21950,21900,154
20250217,120800,244723600,21900,21900,21900,21900,2
20250217,120700,244679800,21900,21900,21900,21900,0
20250217,120600,244679800,21900,21900,21900,21900,3
20250217,120500,244614100,21900,21900,21900,21900,2
20250217,120400,244570300,21900,21900,21900,21900,192
20250217,120300,240365500,21900,21900,21900,21900,34
20250217,120200,239620900,21900,21900,21900,21900,2
20250217,120100,239577100,21900,21900,21900,21900,1
20250217,120000,239555200,21900,21900,21900,21900,1
20250217,115900,239533300,21900,21900,21900,21900,16
20250217,115800,239182900,21900,21950,21950,21900,52
20250217,115700,238043350,21900,21900,21900,21900,28
20250217,115600,237430150,21900,21900,21900,21900,2
20250217,115500,237386350,21900,21950,21950,21900,11
20250217,115400,237145000,21900,21900,21900,21900,28
20250217,115300,236531800,21900,21900,21900,21900,2
20250217,115200,236488000,21900,21900,21900,21900,50
20250217,115100,235393000,21900,21900,21900,21900,28
20250217,115000,234779800,21900,21900,21900,21900,2
20250217,114900,234736000,21900,21900,21900,21900,0
20250217,114800,234736000,21900,21900,21900,21900,28
20250217,114700,234122800,21900,21900,21900,21900,2
20250217,114600,234079000,21900,21900,21900,21900,34
20250217,114500,233334400,21900,21900,21900,21900,46
20250217,114400,232327000,21900,21900,21900,21900,2
20250217,114300,232283200,21900,21900,21900,21900,0
20250217,114200,232283200,21900,21900,21900,21900,28
20250217,114100,231670000,21900,21900,21900,21900,35
20250217,114000,230903500,21900,21900,21900,21900,2
20250217,113900,230859700,21900,21900,21900,21900,28
20250217,113800,230246500,21900,21900,21900,21900,2
20250217,113700,230202700,21900,21900,21900,21900,2
20250217,113600,230158900,21900,21900,21900,21900,27
20250217,113500,229567600,21900,21900,21900,21900,34
20250217,113400,228823000,21900,21900,21900,21900,2
20250217,113300,228779200,21900,21900,21950,21900,98
20250217,113200,226630950,21900,21900,21900,21900,0
20250217,113100,226630950,21900,21900,21900,21900,2
20250217,113000,226587150,21900,21900,21950,21900,264
20250217,112900,220800550,21900,21900,21900,21900,48
20250217,112800,219749350,21900,21900,21900,21900,2
20250217,112700,219705550,21900,21900,21900,21900,29
20250217,112600,219070450,21900,21900,21900,21900,0
20250217,112500,219070450,21900,21900,21900,21900,2
20250217,112400,219026650,21900,21900,21900,21900,59
20250217,112300,217734550,21900,21900,21900,21900,2
20250217,112200,217690750,21900,21900,21900,21900,2
20250217,112100,217646950,21900,21900,21900,21900,43
20250217,112000,216705250,21900,21900,21900,21900,0
20250217,111900,216705250,21900,21900,21900,21900,2
20250217,111800,216661450,21900,21900,21900,21900,60
20250217,111700,215347450,21900,21900,21900,21900,3
20250217,111600,215281750,21900,21900,21900,21900,3
20250217,111500,215216050,21900,21900,21900,21900,28
20250217,111400,214602850,21900,21900,21900,21900,0
20250217,111300,214602850,21900,21900,21900,21900,2
20250217,111200,214559050,21900,21900,21900,21900,75
20250217,111100,212916550,21900,21900,21900,21900,2
20250217,111000,212872750,21900,21900,21900,21900,2
20250217,110900,212828950,21900,21900,21900,21900,28
20250217,110800,212215750,21900,21950,21950,21900,18
20250217,110700,211820800,21900,21900,21900,21900,34
20250217,110600,211076200,21900,21900,21900,21900,24
20250217,110500,210550600,21900,21900,21900,21900,2
20250217,110400,210506800,21950,21900,21950,21900,18
20250217,110300,210111900,21900,21900,21900,21900,84
20250217,110200,208272300,21900,21900,21900,21900,0
20250217,110100,208272300,21900,21900,21900,21900,33
20250217,110000,207549600,21900,21950,21950,21900,29
20250217,105900,206914450,21900,21900,21900,21900,2
20250217,105800,206870650,21900,21900,21900,21900,2
20250217,105700,206826850,21900,21900,21900,21900,28
20250217,105600,206213650,21900,21900,21900,21900,2
20250217,105500,206169850,21900,21900,21900,21900,34
20250217,105400,205425250,21900,21900,21900,21900,30
20250217,105300,204768250,21900,21900,21900,21900,3
20250217,105200,204702550,21900,21900,21900,21900,77
20250217,105100,203016250,21950,21900,21950,21900,30
20250217,105000,202359100,21900,21900,21900,21900,2
20250217,104900,202315300,21900,21900,21900,21900,34
20250217,104800,201570700,21900,21900,21900,21900,29
20250217,104700,200935600,21900,21900,21900,21900,2
20250217,104600,200891800,21900,21900,21950,21900,12
20250217,104500,200628600,21900,21900,21900,21900,0
20250217,104400,200628600,21900,21900,21900,21900,34
20250217,104300,199884000,21950,21900,21950,21900,6
20250217,104200,199752350,21900,21900,21900,21900,2
20250217,104100,199708550,21900,21900,21900,21900,63
20250217,104000,198328850,21900,21900,21900,21900,2
20250217,103900,198285050,21900,21900,21900,21900,0
20250217,103800,198285050,21900,21900,21900,21900,41
20250217,103700,197387150,21900,21900,22000,21900,5
20250217,103600,197277500,21900,21900,21950,21900,19
20250217,103500,196860650,21950,21900,21950,21900,13
20250217,103400,196575900,21900,21900,21900,21900,2
20250217,103300,196532100,21900,21900,21900,21900,39
20250217,103200,195678000,21900,21950,22000,21900,31
20250217,103100,194998750,21900,21950,21950,21900,25
20250217,103000,194450100,21900,21850,21900,21850,198
20250217,102900,190114000,21850,21850,21850,21850,8
20250217,102800,189939200,21800,21800,21900,21800,30
20250217,102700,189283950,21800,21800,21800,21800,33
20250217,102600,188564550,21800,21800,21800,21800,2
20250217,102500,188520950,21800,21800,21800,21800,2
20250217,102400,188477350,21800,21800,21800,21800,2
20250217,102300,188433750,21850,21850,21850,21850,0
20250217,102200,188433750,21850,21800,21850,21800,7
20250217,102100,188280950,21800,21800,21850,21800,37
20250217,102000,187474150,21800,21800,21800,21800,2
20250217,101900,187430550,21800,21800,21800,21800,2
20250217,101800,187386950,21850,21850,21850,21850,0
20250217,101700,187386950,21850,21850,21900,21800,104
20250217,101600,185115000,21850,21850,21850,21850,6
20250217,101500,184983900,21850,21850,21850,21850,32
20250217,101400,184284700,21850,21850,21850,21850,0
20250217,101300,184284700,21850,21850,21850,21850,0
20250217,101200,184284700,21850,21850,21850,21850,21
20250217,101100,183825850,21850,21850,21850,21850,0
20250217,101000,183825850,21850,21850,21850,21850,32
20250217,100900,183126650,21850,21850,21850,21850,1
20250217,100800,183104800,21850,21900,21900,21850,3
20250217,100700,183039150,21800,21800,21800,21800,0
20250217,100600,183039150,21800,21800,21800,21800,4
20250217,100500,182951950,21850,21850,21850,21850,130
20250217,100400,180111450,21800,21950,21950,21800,415
20250217,100300,171044800,21950,21950,21950,21950,0
20250217,100200,171044800,21950,21950,21950,21950,1
20250217,100100,171022850,21850,21950,21950,21850,47
20250217,100000,169991300,21950,21950,21950,21950,2
20250217,095900,169947400,21900,21900,21900,21900,13
20250217,095800,169662700,21850,21950,21950,21850,34
20250217,095700,168919350,21950,21950,21950,21950,0
20250217,095600,168919350,21950,21950,21950,21950,0
20250217,095500,168919350,21950,21950,21950,21950,1
20250217,095400,168897400,21900,21900,21900,21900,0
20250217,095300,168897400,21900,22050,22050,21900,30
20250217,095200,168240250,21900,21900,21900,21900,264
20250217,095100,162458650,21900,21900,21900,21900,9
20250217,095000,162261550,21850,21850,21850,21850,0
20250217,094900,162261550,21850,21850,21850,21850,215
20250217,094800,157563800,21800,21800,21850,21800,5
20250217,094700,157454700,21800,21800,21850,21800,64
20250217,094600,156058100,21800,21800,21800,21800,20
20250217,094500,155622100,21800,21850,21900,21800,267
20250217,094400,149787700,21850,21850,21850,21850,382
20250217,094300,141441000,21850,21850,21850,21850,0
20250217,094200,141441000,21850,21850,21850,21850,0
20250217,094100,141441000,21850,21800,21850,21800,1614
20250217,094000,106216350,21800,21800,21800,21800,5
20250217,093900,106107350,21800,21800,21800,21800,27
20250217,093800,105518750,21800,21800,21800,21800,3
20250217,093700,105453350,21800,21800,21800,21800,0
20250217,093600,105453350,21800,21800,21800,21800,1
20250217,093500,105431550,21800,21800,21800,21800,10
20250217,093400,105213550,21750,21750,21750,21750,0
20250217,093300,105213550,21750,21750,21750,21750,308
20250217,093200,98514550,21750,21700,21750,21700,65
20250217,093100,97103950,21700,21750,21750,21650,689
20250217,093000,82162000,21700,21750,21750,21650,958
20250217,092900,61363450,21750,21750,21750,21750,0
20250217,092800,61363450,21750,21750,21750,21750,2
20250217,092700,61319950,21750,21750,21750,21750,0
20250217,092600,61319950,21750,21700,21750,21700,116
20250217,092500,58800150,21800,21750,21800,21700,567
20250217,092400,46495000,21750,21750,21750,21750,542
20250217,092300,34706500,21800,21750,21800,21750,10
20250217,092200,34488950,21750,21750,21750,21750,2
20250217,092100,34445450,21750,21750,21750,21750,195
20250217,092000,30204200,21800,21800,21800,21800,104
20250217,091900,27937000,21800,21750,21800,21750,29
20250217,091800,27304850,21800,21800,21800,21800,39
20250217,091700,26454650,21850,21850,21850,21850,2
20250217,091600,26410950,21850,21850,21850,21850,156
20250217,091500,23002350,21850,21850,21850,21850,0
20250217,091400,23002350,21850,21850,21850,21850,0
20250217,091300,23002350,21850,21850,21850,21800,48
20250217,091200,21954950,21900,21900,21900,21900,20
20250217,091100,21516950,21900,21850,21900,21800,222
20250217,091000,16675450,21850,21950,21950,21850,21
20250217,090900,16216500,21850,21850,21850,21850,54
20250217,090800,15036600,21850,21850,21850,21850,60
20250217,090700,13725600,22000,22000,22000,22000,0
20250217,090600,13725600,22000,22000,22000,22000,0
20250217,090500,13725600,22000,22000,22000,22000,0
20250217,090400,13725600,22000,22000,22000,22000,0
20250217,090300,13725600,22000,22000,22000,22000,0
20250217,090200,13725600,22000,22000,22000,22000,0
20250217,090100,13725600,22000,21950,22000,21850,61
20250217,090000,12386000,22000,22000,22000,22000,563