KissMeData/192400/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204100,418954250,21900,21900,21900,21900,297
20250219,204000,418954250,21900,21900,21900,21900,0
20250219,203900,418954250,21900,21900,21900,21900,0
20250219,203800,418954250,21900,21900,21900,21900,0
20250219,203700,418954250,21900,21900,21900,21900,0
20250219,203600,418954250,21900,21900,21900,21900,0
20250219,203500,418954250,21900,21900,21900,21900,0
20250219,203400,418954250,21900,21900,21900,21900,0
20250219,203300,418954250,21900,21900,21900,21900,0
20250219,203200,418954250,21900,21900,21900,21900,0
20250219,203100,418954250,21900,21900,21900,21900,0
20250219,203000,418954250,21900,21900,21900,21900,0
20250219,202900,418954250,21900,21900,21900,21900,0
20250219,202800,418954250,21900,21900,21900,21900,0
20250219,202700,418954250,21900,21900,21900,21900,0
20250219,202600,418954250,21900,21900,21900,21900,0
20250219,202500,418954250,21900,21900,21900,21900,0
20250219,202400,418954250,21900,21900,21900,21900,0
20250219,202300,418954250,21900,21900,21900,21900,0
20250219,202200,418954250,21900,21900,21900,21900,0
20250219,202100,418954250,21900,21900,21900,21900,0
20250219,202000,418954250,21900,21900,21900,21900,0
20250219,201900,418954250,21900,21900,21900,21900,0
20250219,201800,418954250,21900,21900,21900,21900,0
20250219,201700,418954250,21900,21900,21900,21900,0
20250219,201600,418954250,21900,21900,21900,21900,0
20250219,201500,418954250,21900,21900,21900,21900,0
20250219,201400,418954250,21900,21900,21900,21900,0
20250219,201300,418954250,21900,21900,21900,21900,0
20250219,201200,418954250,21900,21900,21900,21900,0
20250219,201100,418954250,21900,21900,21900,21900,297
20250219,201000,418954250,21900,21900,21900,21900,0
20250219,200900,418954250,21900,21900,21900,21900,0
20250219,200800,418954250,21900,21900,21900,21900,0
20250219,200700,418954250,21900,21900,21900,21900,0
20250219,200600,418954250,21900,21900,21900,21900,0
20250219,200500,418954250,21900,21900,21900,21900,0
20250219,200400,418954250,21900,21900,21900,21900,0
20250219,200300,418954250,21900,21900,21900,21900,0
20250219,200200,418954250,21900,21900,21900,21900,0
20250219,200100,418954250,21900,21900,21900,21900,0
20250219,200000,418954250,21900,21900,21900,21900,0
20250219,195900,418954250,21900,21900,21900,21900,0
20250219,195800,418954250,21900,21900,21900,21900,0
20250219,195700,418954250,21900,21900,21900,21900,0
20250219,195600,418954250,21900,21900,21900,21900,0
20250219,195500,418954250,21900,21900,21900,21900,0
20250219,195400,418954250,21900,21900,21900,21900,0
20250219,195300,418954250,21900,21900,21900,21900,0
20250219,195200,418954250,21900,21900,21900,21900,0
20250219,195100,418954250,21900,21900,21900,21900,0
20250219,195000,418954250,21900,21900,21900,21900,0
20250219,194900,418954250,21900,21900,21900,21900,0
20250219,194800,418954250,21900,21900,21900,21900,0
20250219,194700,418954250,21900,21900,21900,21900,0
20250219,194600,418954250,21900,21900,21900,21900,0
20250219,194500,418954250,21900,21900,21900,21900,0
20250219,194400,418954250,21900,21900,21900,21900,0
20250219,194300,418954250,21900,21900,21900,21900,0
20250219,194200,418954250,21900,21900,21900,21900,0
20250219,194100,418954250,21900,21900,21900,21900,297
20250219,194000,418954250,21900,21900,21900,21900,0
20250219,193900,418954250,21900,21900,21900,21900,0
20250219,193800,418954250,21900,21900,21900,21900,0
20250219,193700,418954250,21900,21900,21900,21900,0
20250219,193600,418954250,21900,21900,21900,21900,0
20250219,193500,418954250,21900,21900,21900,21900,0
20250219,193400,418954250,21900,21900,21900,21900,0
20250219,193300,418954250,21900,21900,21900,21900,0
20250219,193200,418954250,21900,21900,21900,21900,0
20250219,193100,418954250,21900,21900,21900,21900,0
20250219,193000,418954250,21900,21900,21900,21900,0
20250219,192900,418954250,21900,21900,21900,21900,0
20250219,192800,418954250,21900,21900,21900,21900,0
20250219,192700,418954250,21900,21900,21900,21900,0
20250219,192600,418954250,21900,21900,21900,21900,0
20250219,192500,418954250,21900,21900,21900,21900,0
20250219,192400,418954250,21900,21900,21900,21900,0
20250219,192300,418954250,21900,21900,21900,21900,0
20250219,192200,418954250,21900,21900,21900,21900,0
20250219,192100,418954250,21900,21900,21900,21900,0
20250219,192000,418954250,21900,21900,21900,21900,0
20250219,191900,418954250,21900,21900,21900,21900,0
20250219,191800,418954250,21900,21900,21900,21900,0
20250219,191700,418954250,21900,21900,21900,21900,0
20250219,191600,418954250,21900,21900,21900,21900,0
20250219,191500,418954250,21900,21900,21900,21900,0
20250219,191400,418954250,21900,21900,21900,21900,0
20250219,191300,418954250,21900,21900,21900,21900,0
20250219,191200,418954250,21900,21900,21900,21900,0
20250219,191100,418954250,21900,21900,21900,21900,297
20250219,191000,418954250,21900,21900,21900,21900,0
20250219,190900,418954250,21900,21900,21900,21900,0
20250219,190800,418954250,21900,21900,21900,21900,0
20250219,190700,418954250,21900,21900,21900,21900,0
20250219,190600,418954250,21900,21900,21900,21900,0
20250219,190500,418954250,21900,21900,21900,21900,0
20250219,190400,418954250,21900,21900,21900,21900,0
20250219,190300,418954250,21900,21900,21900,21900,0
20250219,190200,418954250,21900,21900,21900,21900,0
20250219,190100,418954250,21900,21900,21900,21900,0
20250219,190000,418954250,21900,21900,21900,21900,0
20250219,185900,418954250,21900,21900,21900,21900,0
20250219,185800,418954250,21900,21900,21900,21900,0
20250219,185700,418954250,21900,21900,21900,21900,0
20250219,185600,418954250,21900,21900,21900,21900,0
20250219,185500,418954250,21900,21900,21900,21900,0
20250219,185400,418954250,21900,21900,21900,21900,0
20250219,185300,418954250,21900,21900,21900,21900,0
20250219,185200,418954250,21900,21900,21900,21900,0
20250219,185100,418954250,21900,21900,21900,21900,0
20250219,185000,418954250,21900,21900,21900,21900,0
20250219,184900,418954250,21900,21900,21900,21900,0
20250219,184800,418954250,21900,21900,21900,21900,0
20250219,184700,418954250,21900,21900,21900,21900,0
20250219,184600,418954250,21900,21900,21900,21900,0
20250219,184500,418954250,21900,21900,21900,21900,0
20250219,184400,418954250,21900,21900,21900,21900,0
20250219,184300,418954250,21900,21900,21900,21900,0
20250219,184200,418954250,21900,21900,21900,21900,0
20250219,184100,418954250,21900,21900,21900,21900,297
20250219,184000,418954250,21900,21900,21900,21900,0
20250219,183900,418954250,21900,21900,21900,21900,0
20250219,183800,418954250,21900,21900,21900,21900,0
20250219,183700,418954250,21900,21900,21900,21900,0
20250219,183600,418954250,21900,21900,21900,21900,0
20250219,183500,418954250,21900,21900,21900,21900,0
20250219,183400,418954250,21900,21900,21900,21900,0
20250219,183300,418954250,21900,21900,21900,21900,0
20250219,183200,418954250,21900,21900,21900,21900,0
20250219,183100,418954250,21900,21900,21900,21900,0
20250219,183000,418954250,21900,21900,21900,21900,0
20250219,182900,418954250,21900,21900,21900,21900,0
20250219,182800,418954250,21900,21900,21900,21900,0
20250219,182700,418954250,21900,21900,21900,21900,0
20250219,182600,418954250,21900,21900,21900,21900,0
20250219,182500,418954250,21900,21900,21900,21900,0
20250219,182400,418954250,21900,21900,21900,21900,0
20250219,182300,418954250,21900,21900,21900,21900,0
20250219,182200,418954250,21900,21900,21900,21900,0
20250219,182100,418954250,21900,21900,21900,21900,0
20250219,182000,418954250,21900,21900,21900,21900,0
20250219,181900,418954250,21900,21900,21900,21900,0
20250219,181800,418954250,21900,21900,21900,21900,0
20250219,181700,418954250,21900,21900,21900,21900,0
20250219,181600,418954250,21900,21900,21900,21900,0
20250219,181500,418954250,21900,21900,21900,21900,0
20250219,181400,418954250,21900,21900,21900,21900,0
20250219,181300,418954250,21900,21900,21900,21900,0
20250219,181200,418954250,21900,21900,21900,21900,0
20250219,181100,418954250,21900,21900,21900,21900,297
20250219,181000,418954250,21900,21900,21900,21900,0
20250219,180900,418954250,21900,21900,21900,21900,0
20250219,180800,418954250,21900,21900,21900,21900,0
20250219,180700,418954250,21900,21900,21900,21900,0
20250219,180600,418954250,21900,21900,21900,21900,0
20250219,180500,418954250,21900,21900,21900,21900,0
20250219,180400,418954250,21900,21900,21900,21900,0
20250219,180300,418954250,21900,21900,21900,21900,0
20250219,180200,418954250,21900,21900,21900,21900,0
20250219,180100,418954250,21900,21900,21900,21900,0
20250219,180000,418954250,21900,21900,21900,21900,0
20250219,175900,418954250,21900,21900,21900,21900,0
20250219,175800,418954250,21900,21900,21900,21900,0
20250219,175700,418954250,21900,21900,21900,21900,0
20250219,175600,418954250,21900,21900,21900,21900,0
20250219,175500,418954250,21900,21900,21900,21900,0
20250219,175400,418954250,21900,21900,21900,21900,0
20250219,175300,418954250,21900,21900,21900,21900,0
20250219,175200,418954250,21900,21900,21900,21900,0
20250219,175100,418954250,21900,21900,21900,21900,0
20250219,175000,418954250,21900,21900,21900,21900,0
20250219,174900,418954250,21900,21900,21900,21900,0
20250219,174800,418954250,21900,21900,21900,21900,0
20250219,174700,418954250,21900,21900,21900,21900,0
20250219,174600,418954250,21900,21900,21900,21900,0
20250219,174500,418954250,21900,21900,21900,21900,0
20250219,174400,418954250,21900,21900,21900,21900,0
20250219,174300,418954250,21900,21900,21900,21900,0
20250219,174200,418954250,21900,21900,21900,21900,0
20250219,174100,418954250,21900,21900,21900,21900,297
20250219,174000,418954250,21900,21900,21900,21900,0
20250219,173900,418954250,21900,21900,21900,21900,0
20250219,173800,418954250,21900,21900,21900,21900,0
20250219,173700,418954250,21900,21900,21900,21900,0
20250219,173600,418954250,21900,21900,21900,21900,0
20250219,173500,418954250,21900,21900,21900,21900,0
20250219,173400,418954250,21900,21900,21900,21900,0
20250219,173300,418954250,21900,21900,21900,21900,0
20250219,173200,418954250,21900,21900,21900,21900,0
20250219,173100,418954250,21900,21900,21900,21900,0
20250219,173000,418954250,21900,21900,21900,21900,0
20250219,172900,418954250,21900,21900,21900,21900,0
20250219,172800,418954250,21900,21900,21900,21900,0
20250219,172700,418954250,21900,21900,21900,21900,0
20250219,172600,418954250,21900,21900,21900,21900,0
20250219,172500,418954250,21900,21900,21900,21900,0
20250219,172400,418954250,21900,21900,21900,21900,0
20250219,172300,418954250,21900,21900,21900,21900,0
20250219,172200,418954250,21900,21900,21900,21900,0
20250219,172100,418954250,21900,21900,21900,21900,0
20250219,172000,418954250,21900,21900,21900,21900,0
20250219,171900,418954250,21900,21900,21900,21900,0
20250219,171800,418954250,21900,21900,21900,21900,0
20250219,171700,418954250,21900,21900,21900,21900,0
20250219,171600,418954250,21900,21900,21900,21900,0
20250219,171500,418954250,21900,21900,21900,21900,0
20250219,171400,418954250,21900,21900,21900,21900,0
20250219,171300,418954250,21900,21900,21900,21900,0
20250219,171200,418954250,21900,21900,21900,21900,0
20250219,171100,418954250,21900,21900,21900,21900,297
20250219,171000,418954250,21900,21900,21900,21900,0
20250219,170900,418954250,21900,21900,21900,21900,0
20250219,170800,418954250,21900,21900,21900,21900,0
20250219,170700,418954250,21900,21900,21900,21900,0
20250219,170600,418954250,21900,21900,21900,21900,0
20250219,170500,418954250,21900,21900,21900,21900,0
20250219,170400,418954250,21900,21900,21900,21900,0
20250219,170300,418954250,21900,21900,21900,21900,0
20250219,170200,418954250,21900,21900,21900,21900,0
20250219,170100,418954250,21900,21900,21900,21900,0
20250219,170000,418954250,21900,21900,21900,21900,0
20250219,165900,418954250,21900,21900,21900,21900,0
20250219,165800,418954250,21900,21900,21900,21900,0
20250219,165700,418954250,21900,21900,21900,21900,0
20250219,165600,418954250,21900,21900,21900,21900,0
20250219,165500,418954250,21900,21900,21900,21900,0
20250219,165400,418954250,21900,21900,21900,21900,0
20250219,165300,418954250,21900,21900,21900,21900,0
20250219,165200,418954250,21900,21900,21900,21900,0
20250219,165100,418954250,21900,21900,21900,21900,0
20250219,165000,418954250,21900,21900,21900,21900,0
20250219,164900,418954250,21900,21900,21900,21900,0
20250219,164800,418954250,21900,21900,21900,21900,0
20250219,164700,418954250,21900,21900,21900,21900,0
20250219,164600,418954250,21900,21900,21900,21900,0
20250219,164500,418954250,21900,21900,21900,21900,0
20250219,164400,418954250,21900,21900,21900,21900,0
20250219,164300,418954250,21900,21900,21900,21900,0
20250219,164200,418954250,21900,21900,21900,21900,0
20250219,164100,418954250,21900,21900,21900,21900,297
20250219,164000,418954250,21900,21900,21900,21900,0
20250219,163900,418954250,21900,21900,21900,21900,0
20250219,163800,418954250,21900,21900,21900,21900,0
20250219,163700,418954250,21900,21900,21900,21900,0
20250219,163600,418954250,21900,21900,21900,21900,0
20250219,163500,418954250,21900,21900,21900,21900,0
20250219,163400,418954250,21900,21900,21900,21900,0
20250219,163300,418954250,21900,21900,21900,21900,0
20250219,163200,418954250,21900,21900,21900,21900,0
20250219,163100,418954250,21900,21900,21900,21900,0
20250219,163000,418954250,21900,21900,21900,21900,0
20250219,162900,418954250,21900,21900,21900,21900,0
20250219,162800,418954250,21900,21900,21900,21900,0
20250219,162700,418954250,21900,21900,21900,21900,0
20250219,162600,418954250,21900,21900,21900,21900,0
20250219,162500,418954250,21900,21900,21900,21900,0
20250219,162400,418954250,21900,21900,21900,21900,0
20250219,162300,418954250,21900,21900,21900,21900,0
20250219,162200,418954250,21900,21900,21900,21900,0
20250219,162100,418954250,21900,21900,21900,21900,0
20250219,162000,418954250,21900,21900,21900,21900,0
20250219,161900,418954250,21900,21900,21900,21900,0
20250219,161800,418954250,21900,21900,21900,21900,0
20250219,161700,418954250,21900,21900,21900,21900,0
20250219,161600,418954250,21900,21900,21900,21900,0
20250219,161500,418954250,21900,21900,21900,21900,0
20250219,161400,418954250,21900,21900,21900,21900,0
20250219,161300,418954250,21900,21900,21900,21900,0
20250219,161200,418954250,21900,21900,21900,21900,0
20250219,161100,418954250,21900,21900,21900,21900,297
20250219,161000,418954250,21900,21900,21900,21900,0
20250219,160900,418954250,21900,21900,21900,21900,0
20250219,160800,418954250,21900,21900,21900,21900,0
20250219,160700,418954250,21900,21900,21900,21900,0
20250219,160600,418954250,21900,21900,21900,21900,0
20250219,160500,418954250,21900,21900,21900,21900,0
20250219,160400,418954250,21900,21900,21900,21900,0
20250219,160300,418954250,21900,21900,21900,21900,0
20250219,160200,418954250,21900,21900,21900,21900,0
20250219,160100,418954250,21900,21900,21900,21900,0
20250219,160000,418954250,21900,21900,21900,21900,0
20250219,155900,418954250,21900,21900,21900,21900,0
20250219,155800,418954250,21900,21900,21900,21900,0
20250219,155700,418954250,21900,21900,21900,21900,0
20250219,155600,418954250,21900,21900,21900,21900,0
20250219,155500,418954250,21900,21900,21900,21900,0
20250219,155400,418954250,21900,21900,21900,21900,0
20250219,155300,418954250,21900,21900,21900,21900,0
20250219,155200,418954250,21900,21900,21900,21900,0
20250219,155100,418954250,21900,21900,21900,21900,0
20250219,155000,418954250,21900,21900,21900,21900,0
20250219,154900,418954250,21900,21900,21900,21900,0
20250219,154800,418954250,21900,21900,21900,21900,0
20250219,154700,418954250,21900,21900,21900,21900,0
20250219,154600,418954250,21900,21900,21900,21900,0
20250219,154500,418954250,21900,21900,21900,21900,0
20250219,154400,418954250,21900,21900,21900,21900,0
20250219,154300,418954250,21900,21900,21900,21900,0
20250219,154200,418954250,21900,21900,21900,21900,0
20250219,154100,418954250,21900,21900,21900,21900,297
20250219,154000,418954250,21900,21900,21900,21900,0
20250219,153900,418954250,21900,21900,21900,21900,0
20250219,153800,418954250,21900,21900,21900,21900,0
20250219,153700,418954250,21900,21900,21900,21900,0
20250219,153600,418954250,21900,21900,21900,21900,0
20250219,153500,418954250,21900,21900,21900,21900,0
20250219,153400,418954250,21900,21900,21900,21900,0
20250219,153300,418954250,21900,21900,21900,21900,0
20250219,153200,418954250,21900,21900,21900,21900,0
20250219,153100,418954250,21900,21900,21900,21900,0
20250219,153000,418954250,21900,21900,21900,21900,297
20250219,152900,412449950,21850,21850,21850,21850,0
20250219,152800,412449950,21850,21850,21850,21850,0
20250219,152700,412449950,21850,21850,21850,21850,0
20250219,152600,412449950,21850,21850,21850,21850,0
20250219,152500,412449950,21850,21850,21850,21850,0
20250219,152400,412449950,21850,21850,21850,21850,0
20250219,152300,412449950,21850,21850,21850,21850,0
20250219,152200,412449950,21850,21850,21850,21850,0
20250219,152100,412449950,21850,21850,21850,21850,0
20250219,152000,412449950,21850,21850,21850,21850,0
20250219,151900,412449950,21850,21850,21850,21850,0
20250219,151800,412449950,21850,21850,21850,21850,0
20250219,151700,412449950,21850,21850,21850,21850,257
20250219,151600,406834500,21850,21850,21850,21850,0
20250219,151500,406834500,21850,21850,21850,21850,0
20250219,151400,406834500,21850,21850,21850,21850,21
20250219,151300,406375650,21900,21900,21900,21900,2
20250219,151200,406331850,21900,21900,21900,21900,19
20250219,151100,405915750,21850,21850,21850,21850,0
20250219,151000,405915750,21850,21850,21850,21850,3
20250219,150900,405850200,21900,21900,21900,21900,0
20250219,150800,405850200,21900,21900,21900,21900,1
20250219,150700,405828300,21900,21900,21900,21900,0
20250219,150600,405828300,21900,21850,21900,21850,8
20250219,150500,405653150,21850,21850,21850,21850,0
20250219,150400,405653150,21850,21850,21850,21850,0
20250219,150300,405653150,21850,21850,21850,21850,2000
20250219,150200,361953150,21900,21900,21900,21900,0
20250219,150100,361953150,21900,21850,21900,21850,62
20250219,150000,360598350,21850,21850,21850,21850,1
20250219,145900,360576500,21850,21850,21850,21850,1
20250219,145800,360554650,21900,21900,21900,21900,1
20250219,145700,360532750,21900,21900,21900,21900,1
20250219,145600,360510850,21850,21900,21900,21850,3
20250219,145500,360445200,21850,21850,21850,21850,0
20250219,145400,360445200,21850,21850,21850,21850,2
20250219,145300,360401500,21850,21850,21850,21850,0
20250219,145200,360401500,21850,21850,21850,21850,0
20250219,145100,360401500,21850,21850,21850,21850,11
20250219,145000,360161150,21850,21850,21850,21850,10
20250219,144900,359942650,21850,21850,21850,21850,0
20250219,144800,359942650,21850,21850,21850,21850,1
20250219,144700,359920800,21850,21850,21850,21850,0
20250219,144600,359920800,21850,21850,21850,21850,1
20250219,144500,359898950,21900,21900,21900,21900,104
20250219,144400,357621350,21950,21950,21950,21950,1
20250219,144300,357599400,21900,21900,21950,21900,9
20250219,144200,357402150,21950,21900,21950,21900,11
20250219,144100,357160850,21900,21900,21900,21900,4
20250219,144000,357073250,21900,21900,21900,21900,3
20250219,143900,357007550,21900,21900,21900,21900,106
20250219,143800,354686150,21900,21900,21950,21900,26
20250219,143700,354115650,21950,21900,21950,21900,9
20250219,143600,353918300,21900,21900,21900,21900,1
20250219,143500,353896400,21900,21900,21900,21900,3
20250219,143400,353830700,21900,21900,21900,21900,3
20250219,143300,353765000,21900,21900,21900,21900,4
20250219,143200,353677400,21900,21900,21900,21900,3
20250219,143100,353611700,21950,21900,21950,21900,6
20250219,143000,353480050,21900,21900,21900,21900,14
20250219,142900,353173450,21900,21900,21900,21900,4
20250219,142800,353085850,21900,21900,21900,21900,4
20250219,142700,352998250,21900,21900,21900,21900,3
20250219,142600,352932550,21900,21900,21900,21900,4
20250219,142500,352844950,21900,21900,21900,21900,3
20250219,142400,352779250,21900,21900,21900,21900,0
20250219,142300,352779250,21900,21900,21900,21900,5
20250219,142200,352669750,21900,21900,21900,21900,3
20250219,142100,352604050,21900,21900,21900,21900,4
20250219,142000,352516450,21900,21900,21900,21900,403
20250219,141900,343690750,21850,21850,21850,21850,0
20250219,141800,343690750,21850,21850,21850,21850,2
20250219,141700,343647050,21850,21850,21850,21850,1000
20250219,141600,321797050,21850,21850,21850,21850,1
20250219,141500,321775200,21850,21850,21850,21850,0
20250219,141400,321775200,21850,21900,21900,21850,4
20250219,141300,321687650,21900,21900,21900,21850,15
20250219,141200,321359200,21900,21900,21900,21900,167
20250219,141100,317701900,21950,21900,21950,21900,10
20250219,141000,317482450,21900,21900,21900,21900,3
20250219,140900,317416750,21900,21900,21900,21900,4
20250219,140800,317329150,21900,21900,21900,21900,4
20250219,140700,317241550,21900,21900,21900,21900,3
20250219,140600,317175850,21900,21900,21900,21900,5
20250219,140500,317066350,21900,21900,21900,21900,327
20250219,140400,309905050,21900,21900,21900,21900,13
20250219,140300,309620350,21850,21850,21850,21850,1
20250219,140200,309598500,21850,21850,21850,21850,0
20250219,140100,309598500,21850,21850,21850,21850,1
20250219,140000,309576650,21900,21900,21900,21900,10
20250219,135900,309357650,21900,21850,21900,21850,2008
20250219,135800,265482450,21850,21850,21850,21850,1
20250219,135700,265460600,21850,21850,21850,21850,0
20250219,135600,265460600,21850,21850,21850,21850,1
20250219,135500,265438750,21850,21850,21850,21850,2
20250219,135400,265395050,21850,21850,21850,21850,0
20250219,135300,265395050,21850,21850,21850,21850,1
20250219,135200,265373200,21850,21850,21850,21850,0
20250219,135100,265373200,21850,21850,21850,21850,1
20250219,135000,265351350,21850,21850,21850,21850,0
20250219,134900,265351350,21850,21850,21850,21850,0
20250219,134800,265351350,21850,21850,21850,21850,1
20250219,134700,265329500,21850,21850,21850,21850,0
20250219,134600,265329500,21850,21850,21850,21850,1
20250219,134500,265307650,21850,21850,21850,21850,0
20250219,134400,265307650,21850,21850,21850,21850,0
20250219,134300,265307650,21850,21850,21850,21850,4
20250219,134200,265220250,21850,21850,21850,21850,1
20250219,134100,265198400,21850,21850,21850,21850,0
20250219,134000,265198400,21850,21850,21850,21850,0
20250219,133900,265198400,21850,21850,21850,21850,1
20250219,133800,265176550,21850,21850,21850,21850,0
20250219,133700,265176550,21850,21850,21850,21850,0
20250219,133600,265176550,21850,21850,21850,21850,0
20250219,133500,265176550,21850,21850,21850,21850,0
20250219,133400,265176550,21850,21850,21850,21850,0
20250219,133300,265176550,21850,21850,21850,21850,0
20250219,133200,265176550,21850,21850,21850,21850,0
20250219,133100,265176550,21850,21850,21850,21850,0
20250219,133000,265176550,21850,21850,21850,21850,1
20250219,132900,265154700,21850,21850,21850,21850,0
20250219,132800,265154700,21850,21850,21850,21850,0
20250219,132700,265154700,21850,21850,21850,21850,0
20250219,132600,265154700,21850,21850,21850,21850,0
20250219,132500,265154700,21850,21850,21850,21850,0
20250219,132400,265154700,21850,21850,21850,21850,0
20250219,132300,265154700,21850,21850,21850,21850,0
20250219,132200,265154700,21850,21850,21850,21850,0
20250219,132100,265154700,21850,21850,21850,21850,0
20250219,132000,265154700,21850,21850,21850,21850,0
20250219,131900,265154700,21850,21850,21850,21850,0
20250219,131800,265154700,21850,21850,21850,21850,0
20250219,131700,265154700,21850,21850,21850,21850,0
20250219,131600,265154700,21850,21850,21850,21850,0
20250219,131500,265154700,21850,21850,21850,21850,0
20250219,131400,265154700,21850,21850,21850,21850,0
20250219,131300,265154700,21850,21850,21850,21850,0
20250219,131200,265154700,21850,21850,21850,21850,0
20250219,131100,265154700,21850,21850,21850,21850,0
20250219,131000,265154700,21850,21900,21900,21850,6500
20250219,130900,123123000,21950,21950,21950,21950,1
20250219,130800,123101050,21900,21900,21900,21900,0
20250219,130700,123101050,21900,21900,21900,21900,1
20250219,130600,123079150,21900,21900,21900,21900,118
20250219,130500,120494950,21900,21900,21900,21900,0
20250219,130400,120494950,21900,21900,21900,21900,0
20250219,130300,120494950,21900,21950,21950,21900,290
20250219,130200,114131650,21950,21950,21950,21950,0
20250219,130100,114131650,21950,21950,21950,21950,0
20250219,130000,114131650,21950,21950,21950,21950,1
20250219,125900,114109700,21900,21900,21900,21900,0
20250219,125800,114109700,21900,21900,21900,21900,0
20250219,125700,114109700,21900,21900,21900,21900,0
20250219,125600,114109700,21900,21900,21900,21900,0
20250219,125500,114109700,21900,21900,21900,21900,0
20250219,125400,114109700,21900,21900,21900,21900,1
20250219,125300,114087800,21900,21900,21900,21900,0
20250219,125200,114087800,21900,21900,21900,21900,0
20250219,125100,114087800,21900,21900,21900,21900,0
20250219,125000,114087800,21900,21900,21900,21900,0
20250219,124900,114087800,21900,21900,21900,21900,0
20250219,124800,114087800,21900,21900,21900,21900,6
20250219,124700,113956400,21900,21900,21900,21900,0
20250219,124600,113956400,21900,21900,21900,21900,0
20250219,124500,113956400,21900,21900,21900,21900,4
20250219,124400,113868800,21900,21900,21900,21900,0
20250219,124300,113868800,21900,21900,21900,21900,0
20250219,124200,113868800,21900,21900,21900,21900,0
20250219,124100,113868800,21900,21900,21900,21900,0
20250219,124000,113868800,21900,21900,21900,21900,0
20250219,123900,113868800,21900,21900,21900,21900,0
20250219,123800,113868800,21900,21900,21900,21900,0
20250219,123700,113868800,21900,21900,21900,21900,0
20250219,123600,113868800,21900,21900,21900,21900,0
20250219,123500,113868800,21900,21900,21900,21900,0
20250219,123400,113868800,21900,21900,21900,21900,0
20250219,123300,113868800,21900,21900,21900,21900,0
20250219,123200,113868800,21900,21900,21900,21900,0
20250219,123100,113868800,21900,21900,21900,21900,3
20250219,123000,113803100,21900,21900,21900,21900,1
20250219,122900,113781200,21900,21900,21900,21900,0
20250219,122800,113781200,21900,21900,21900,21900,0
20250219,122700,113781200,21900,21950,21950,21900,2
20250219,122600,113737350,21950,21950,21950,21950,0
20250219,122500,113737350,21950,21950,21950,21950,0
20250219,122400,113737350,21950,21950,21950,21950,3
20250219,122300,113671500,21950,21950,21950,21950,0
20250219,122200,113671500,21950,21950,21950,21950,3
20250219,122100,113605650,21900,21900,21900,21900,71
20250219,122000,112050750,21950,21950,21950,21950,0
20250219,121900,112050750,21950,21950,21950,21950,0
20250219,121800,112050750,21950,21950,21950,21950,2
20250219,121700,112006850,21900,21900,21900,21900,0
20250219,121600,112006850,21900,21900,21900,21900,0
20250219,121500,112006850,21900,21900,21900,21900,0
20250219,121400,112006850,21900,21900,21900,21900,225
20250219,121300,107079350,21900,21900,21900,21900,0
20250219,121200,107079350,21900,21900,21900,21900,0
20250219,121100,107079350,21900,21900,21900,21900,0
20250219,121000,107079350,21900,21900,21900,21900,0
20250219,120900,107079350,21900,21900,21900,21900,0
20250219,120800,107079350,21900,21950,21950,21900,112
20250219,120700,104621500,21950,21950,21950,21950,0
20250219,120600,104621500,21950,21950,21950,21950,0
20250219,120500,104621500,21950,21950,21950,21950,0
20250219,120400,104621500,21950,21950,21950,21950,273
20250219,120300,98629150,21900,21900,21900,21900,0
20250219,120200,98629150,21900,21900,21900,21900,0
20250219,120100,98629150,21900,21850,21900,21850,48
20250219,120000,97580050,21900,21900,21900,21900,0
20250219,115900,97580050,21900,21900,21900,21900,0
20250219,115800,97580050,21900,21900,21900,21900,0
20250219,115700,97580050,21900,21900,21900,21900,0
20250219,115600,97580050,21900,21900,21900,21900,0
20250219,115500,97580050,21900,21900,21900,21900,0
20250219,115400,97580050,21900,21900,21900,21900,0
20250219,115300,97580050,21900,21900,21900,21900,0
20250219,115200,97580050,21900,21900,21900,21900,0
20250219,115100,97580050,21900,21900,21900,21900,0
20250219,115000,97580050,21900,21900,21900,21900,0
20250219,114900,97580050,21900,21900,21900,21900,0
20250219,114800,97580050,21900,21900,21900,21900,0
20250219,114700,97580050,21900,21900,21900,21900,220
20250219,114600,92762050,21900,21900,21900,21900,0
20250219,114500,92762050,21900,21900,21900,21900,0
20250219,114400,92762050,21900,21900,21900,21900,0
20250219,114300,92762050,21900,21900,21900,21900,0
20250219,114200,92762050,21900,21900,21900,21900,0
20250219,114100,92762050,21900,21900,21900,21900,0
20250219,114000,92762050,21900,21900,21900,21900,0
20250219,113900,92762050,21900,21900,21900,21900,0
20250219,113800,92762050,21900,21900,21900,21900,0
20250219,113700,92762050,21900,21900,21900,21900,0
20250219,113600,92762050,21900,21900,21900,21900,0
20250219,113500,92762050,21900,21900,21900,21900,0
20250219,113400,92762050,21900,21900,21900,21900,0
20250219,113300,92762050,21900,21900,21900,21900,0
20250219,113200,92762050,21900,21950,21950,21900,58
20250219,113100,91489350,21850,21850,21850,21850,0
20250219,113000,91489350,21850,21850,21850,21850,1159
20250219,112900,66165200,21850,21850,21850,21850,0
20250219,112800,66165200,21850,21850,21850,21850,0
20250219,112700,66165200,21850,21850,21850,21850,0
20250219,112600,66165200,21850,21850,21850,21850,0
20250219,112500,66165200,21850,21850,21850,21850,0
20250219,112400,66165200,21850,21850,21850,21850,0
20250219,112300,66165200,21850,21900,21900,21850,35
20250219,112200,65398800,21900,21900,21900,21900,0
20250219,112100,65398800,21900,21900,21900,21900,0
20250219,112000,65398800,21900,21900,21900,21900,0
20250219,111900,65398800,21900,21900,21900,21900,0
20250219,111800,65398800,21900,21900,21900,21900,54
20250219,111700,64216200,21900,21900,21900,21900,0
20250219,111600,64216200,21900,21900,21900,21900,0
20250219,111500,64216200,21900,21900,21900,21900,0
20250219,111400,64216200,21900,21900,21900,21900,0
20250219,111300,64216200,21900,21900,21900,21900,0
20250219,111200,64216200,21900,21900,21900,21900,0
20250219,111100,64216200,21900,21900,21900,21900,0
20250219,111000,64216200,21900,21900,21900,21900,0
20250219,110900,64216200,21900,21900,21900,21900,0
20250219,110800,64216200,21900,21900,21900,21900,25
20250219,110700,63668700,21850,21900,21900,21850,11
20250219,110600,63427850,21850,21900,21900,21850,312
20250219,110500,56595600,21900,21900,21900,21900,0
20250219,110400,56595600,21900,21900,21900,21900,0
20250219,110300,56595600,21900,21900,21900,21900,0
20250219,110200,56595600,21900,21900,21900,21900,0
20250219,110100,56595600,21900,21900,21900,21900,284
20250219,110000,50376000,21900,21950,21950,21900,93
20250219,105900,48339250,21900,21900,21900,21900,0
20250219,105800,48339250,21900,21900,21900,21900,13
20250219,105700,48054550,21900,21900,21900,21900,0
20250219,105600,48054550,21900,21900,21900,21900,0
20250219,105500,48054550,21900,21900,21900,21900,100
20250219,105400,45864550,21900,21900,21900,21900,0
20250219,105300,45864550,21900,21900,21900,21900,0
20250219,105200,45864550,21900,21900,21900,21900,0
20250219,105100,45864550,21900,21900,21900,21900,0
20250219,105000,45864550,21900,21900,21900,21900,0
20250219,104900,45864550,21900,21900,21900,21900,2
20250219,104800,45820750,21950,21950,21950,21950,2
20250219,104700,45776850,21900,21900,21900,21900,115
20250219,104600,43258350,21850,21850,21850,21850,0
20250219,104500,43258350,21850,21850,21850,21850,0
20250219,104400,43258350,21850,21850,21850,21850,0
20250219,104300,43258350,21850,21850,21850,21850,0
20250219,104200,43258350,21850,21850,21850,21850,0
20250219,104100,43258350,21850,21850,21850,21850,0
20250219,104000,43258350,21850,21900,21900,21850,16
20250219,103900,42908100,21900,21900,21900,21900,0
20250219,103800,42908100,21900,21900,21900,21900,0
20250219,103700,42908100,21900,21900,21900,21800,50
20250219,103600,41813800,21800,21800,21800,21800,0
20250219,103500,41813800,21800,21800,21800,21800,0
20250219,103400,41813800,21800,21800,21800,21800,0
20250219,103300,41813800,21800,21850,21850,21800,118
20250219,103200,39236300,21850,21850,21850,21850,0
20250219,103100,39236300,21850,21850,21850,21850,0
20250219,103000,39236300,21850,21850,21850,21850,136
20250219,102900,36264700,21900,21900,21900,21900,2
20250219,102800,36220900,21850,21850,21850,21850,0
20250219,102700,36220900,21850,21900,21900,21850,11
20250219,102600,35980050,21900,21900,21900,21900,0
20250219,102500,35980050,21900,21900,21900,21900,0
20250219,102400,35980050,21900,21900,21900,21900,0
20250219,102300,35980050,21900,21900,21900,21900,227
20250219,102200,31008750,21850,21850,21850,21850,0
20250219,102100,31008750,21850,21850,21850,21850,111
20250219,102000,28583400,21850,21850,21850,21850,0
20250219,101900,28583400,21850,21850,21850,21850,0
20250219,101800,28583400,21850,21850,21850,21850,0
20250219,101700,28583400,21850,21850,21850,21850,0
20250219,101600,28583400,21850,21850,21850,21850,4
20250219,101500,28496000,21850,21850,21850,21850,0
20250219,101400,28496000,21850,21850,21850,21850,0
20250219,101300,28496000,21850,21850,21850,21850,0
20250219,101200,28496000,21850,21850,21850,21850,0
20250219,101100,28496000,21850,21850,21850,21850,0
20250219,101000,28496000,21850,21850,21850,21850,0
20250219,100900,28496000,21850,21850,21850,21850,0
20250219,100800,28496000,21850,21850,21850,21850,0
20250219,100700,28496000,21850,21850,21850,21850,0
20250219,100600,28496000,21850,21850,21850,21850,127
20250219,100500,25721050,21850,21850,21850,21850,0
20250219,100400,25721050,21850,21850,21850,21850,0
20250219,100300,25721050,21850,21850,21850,21850,0
20250219,100200,25721050,21850,21850,21850,21850,0
20250219,100100,25721050,21850,21900,21900,21850,119
20250219,100000,23120800,21950,21950,21950,21950,1
20250219,095900,23098850,21850,21850,21850,21850,0
20250219,095800,23098850,21850,21900,21900,21850,369
20250219,095700,15029100,21900,21900,21900,21900,10
20250219,095600,14810100,21900,21900,21900,21900,0
20250219,095500,14810100,21900,21900,21900,21900,0
20250219,095400,14810100,21900,21900,21900,21900,11
20250219,095300,14569200,21900,21900,21900,21900,11
20250219,095200,14328300,21900,21900,21900,21900,50
20250219,095100,13233300,21900,21900,21900,21900,0
20250219,095000,13233300,21900,21900,21900,21900,1
20250219,094900,13211400,21800,21800,21800,21800,20
20250219,094800,12775400,21900,21850,21900,21850,85
20250219,094700,10917850,21800,21850,21850,21800,13
20250219,094600,10633900,21850,21850,21850,21850,14
20250219,094500,10328000,21850,21850,21850,21850,1
20250219,094400,10306150,21850,21800,21850,21800,200
20250219,094300,5945100,21800,21800,21800,21800,0
20250219,094200,5945100,21800,21800,21800,21800,15
20250219,094100,5618100,21800,21800,21800,21800,0
20250219,094000,5618100,21800,21800,21800,21800,0
20250219,093900,5618100,21800,21800,21800,21800,0
20250219,093800,5618100,21800,21800,21800,21800,0
20250219,093700,5618100,21800,21800,21800,21800,0
20250219,093600,5618100,21800,21750,21800,21750,26
20250219,093500,5052500,21750,21750,21750,21750,0
20250219,093400,5052500,21750,21750,21750,21750,1
20250219,093300,5030750,21750,21750,21750,21750,2
20250219,093200,4987250,21750,21750,21750,21750,3
20250219,093100,4922000,21750,21750,21750,21750,23
20250219,093000,4421750,21750,21750,21750,21750,0
20250219,092900,4421750,21750,21750,21750,21750,13
20250219,092800,4139000,21750,21750,21750,21750,0
20250219,092700,4139000,21750,21750,21750,21750,0
20250219,092600,4139000,21750,21700,21750,21700,9
20250219,092500,3943500,21700,21700,21700,21700,0
20250219,092400,3943500,21700,21700,21700,21700,0
20250219,092300,3943500,21700,21700,21700,21700,0
20250219,092200,3943500,21700,21700,21700,21700,0
20250219,092100,3943500,21700,21700,21700,21700,0
20250219,092000,3943500,21700,21700,21700,21700,1
20250219,091900,3921800,21700,21700,21700,21700,0
20250219,091800,3921800,21700,21700,21700,21700,0
20250219,091700,3921800,21700,21700,21700,21700,0
20250219,091600,3921800,21700,21700,21700,21700,40
20250219,091500,3053800,21700,21700,21700,21700,0
20250219,091400,3053800,21700,21700,21700,21700,4
20250219,091300,2967000,21700,21700,21700,21700,0
20250219,091200,2967000,21700,21700,21700,21700,0
20250219,091100,2967000,21700,21700,21700,21700,18
20250219,091000,2576400,21700,21700,21700,21700,1
20250219,090900,2554700,21700,21700,21700,21700,14
20250219,090800,2250900,21700,21700,21700,21700,4
20250219,090700,2164100,21700,21700,21700,21700,0
20250219,090600,2164100,21700,21700,21700,21700,0
20250219,090500,2164100,21700,21700,21700,21700,33
20250219,090400,1448000,21700,21700,21700,21700,0
20250219,090300,1448000,21700,21700,21700,21700,0
20250219,090200,1448000,21700,21700,21700,21700,0
20250219,090100,1448000,21700,21700,21700,21700,0
20250219,090000,1448000,21700,21600,21700,21600,67