KissMeData/005420/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,184600,8675446500,20850,20850,20850,20850,6065
20250220,184500,8675446500,20850,20850,20850,20850,0
20250220,184400,8675446500,20850,20850,20850,20850,0
20250220,184300,8675446500,20850,20850,20850,20850,0
20250220,184200,8675446500,20850,20850,20850,20850,0
20250220,184100,8675446500,20850,20850,20850,20850,0
20250220,184000,8675446500,20850,20850,20850,20850,0
20250220,183900,8675446500,20850,20850,20850,20850,0
20250220,183800,8675446500,20850,20850,20850,20850,0
20250220,183700,8675446500,20850,20850,20850,20850,0
20250220,183600,8675446500,20850,20850,20850,20850,0
20250220,183500,8675446500,20850,20850,20850,20850,0
20250220,183400,8675446500,20850,20850,20850,20850,0
20250220,183300,8675446500,20850,20850,20850,20850,0
20250220,183200,8675446500,20850,20850,20850,20850,0
20250220,183100,8675446500,20850,20850,20850,20850,0
20250220,183000,8675446500,20850,20850,20850,20850,0
20250220,182900,8675446500,20850,20850,20850,20850,0
20250220,182800,8675446500,20850,20850,20850,20850,0
20250220,182700,8675446500,20850,20850,20850,20850,0
20250220,182600,8675446500,20850,20850,20850,20850,0
20250220,182500,8675446500,20850,20850,20850,20850,0
20250220,182400,8675446500,20850,20850,20850,20850,0
20250220,182300,8675446500,20850,20850,20850,20850,0
20250220,182200,8675446500,20850,20850,20850,20850,0
20250220,182100,8675446500,20850,20850,20850,20850,0
20250220,182000,8675446500,20850,20850,20850,20850,0
20250220,181900,8675446500,20850,20850,20850,20850,0
20250220,181800,8675446500,20850,20850,20850,20850,0
20250220,181700,8675446500,20850,20850,20850,20850,0
20250220,181600,8675446500,20850,20850,20850,20850,6065
20250220,181500,8675446500,20850,20850,20850,20850,0
20250220,181400,8675446500,20850,20850,20850,20850,0
20250220,181300,8675446500,20850,20850,20850,20850,0
20250220,181200,8675446500,20850,20850,20850,20850,0
20250220,181100,8675446500,20850,20850,20850,20850,0
20250220,181000,8675446500,20850,20850,20850,20850,0
20250220,180900,8675446500,20850,20850,20850,20850,0
20250220,180800,8675446500,20850,20850,20850,20850,0
20250220,180700,8675446500,20850,20850,20850,20850,0
20250220,180600,8675446500,20850,20850,20850,20850,0
20250220,180500,8675446500,20850,20850,20850,20850,0
20250220,180400,8675446500,20850,20850,20850,20850,0
20250220,180300,8675446500,20850,20850,20850,20850,0
20250220,180200,8675446500,20850,20850,20850,20850,0
20250220,180100,8675446500,20850,20850,20850,20850,0
20250220,180000,8675446500,20850,20850,20850,20850,0
20250220,175900,8675446500,20850,20850,20850,20850,0
20250220,175800,8675446500,20850,20850,20850,20850,0
20250220,175700,8675446500,20850,20850,20850,20850,0
20250220,175600,8675446500,20850,20850,20850,20850,0
20250220,175500,8675446500,20850,20850,20850,20850,0
20250220,175400,8675446500,20850,20850,20850,20850,0
20250220,175300,8675446500,20850,20850,20850,20850,0
20250220,175200,8675446500,20850,20850,20850,20850,0
20250220,175100,8675446500,20850,20850,20850,20850,0
20250220,175000,8675446500,20850,20850,20850,20850,0
20250220,174900,8675446500,20850,20850,20850,20850,0
20250220,174800,8675446500,20850,20850,20850,20850,0
20250220,174700,8675446500,20850,20850,20850,20850,0
20250220,174600,8675446500,20850,20850,20850,20850,6065
20250220,174500,8675446500,20850,20850,20850,20850,0
20250220,174400,8675446500,20850,20850,20850,20850,0
20250220,174300,8675446500,20850,20850,20850,20850,0
20250220,174200,8675446500,20850,20850,20850,20850,0
20250220,174100,8675446500,20850,20850,20850,20850,0
20250220,174000,8675446500,20850,20850,20850,20850,0
20250220,173900,8675446500,20850,20850,20850,20850,0
20250220,173800,8675446500,20850,20850,20850,20850,0
20250220,173700,8675446500,20850,20850,20850,20850,0
20250220,173600,8675446500,20850,20850,20850,20850,0
20250220,173500,8675446500,20850,20850,20850,20850,0
20250220,173400,8675446500,20850,20850,20850,20850,0
20250220,173300,8675446500,20850,20850,20850,20850,0
20250220,173200,8675446500,20850,20850,20850,20850,0
20250220,173100,8675446500,20850,20850,20850,20850,0
20250220,173000,8675446500,20850,20850,20850,20850,0
20250220,172900,8675446500,20850,20850,20850,20850,0
20250220,172800,8675446500,20850,20850,20850,20850,0
20250220,172700,8675446500,20850,20850,20850,20850,0
20250220,172600,8675446500,20850,20850,20850,20850,0
20250220,172500,8675446500,20850,20850,20850,20850,0
20250220,172400,8675446500,20850,20850,20850,20850,0
20250220,172300,8675446500,20850,20850,20850,20850,0
20250220,172200,8675446500,20850,20850,20850,20850,0
20250220,172100,8675446500,20850,20850,20850,20850,0
20250220,172000,8675446500,20850,20850,20850,20850,0
20250220,171900,8675446500,20850,20850,20850,20850,0
20250220,171800,8675446500,20850,20850,20850,20850,0
20250220,171700,8675446500,20850,20850,20850,20850,0
20250220,171600,8675446500,20850,20850,20850,20850,6065
20250220,171500,8675446500,20850,20850,20850,20850,0
20250220,171400,8675446500,20850,20850,20850,20850,0
20250220,171300,8675446500,20850,20850,20850,20850,0
20250220,171200,8675446500,20850,20850,20850,20850,0
20250220,171100,8675446500,20850,20850,20850,20850,0
20250220,171000,8675446500,20850,20850,20850,20850,0
20250220,170900,8675446500,20850,20850,20850,20850,0
20250220,170800,8675446500,20850,20850,20850,20850,0
20250220,170700,8675446500,20850,20850,20850,20850,0
20250220,170600,8675446500,20850,20850,20850,20850,0
20250220,170500,8675446500,20850,20850,20850,20850,0
20250220,170400,8675446500,20850,20850,20850,20850,0
20250220,170300,8675446500,20850,20850,20850,20850,0
20250220,170200,8675446500,20850,20850,20850,20850,0
20250220,170100,8675446500,20850,20850,20850,20850,0
20250220,170000,8675446500,20850,20850,20850,20850,0
20250220,165900,8675446500,20850,20850,20850,20850,0
20250220,165800,8675446500,20850,20850,20850,20850,0
20250220,165700,8675446500,20850,20850,20850,20850,0
20250220,165600,8675446500,20850,20850,20850,20850,0
20250220,165500,8675446500,20850,20850,20850,20850,0
20250220,165400,8675446500,20850,20850,20850,20850,0
20250220,165300,8675446500,20850,20850,20850,20850,0
20250220,165200,8675446500,20850,20850,20850,20850,0
20250220,165100,8675446500,20850,20850,20850,20850,0
20250220,165000,8675446500,20850,20850,20850,20850,0
20250220,164900,8675446500,20850,20850,20850,20850,0
20250220,164800,8675446500,20850,20850,20850,20850,0
20250220,164700,8675446500,20850,20850,20850,20850,0
20250220,164600,8675446500,20850,20850,20850,20850,6065
20250220,164500,8675446500,20850,20850,20850,20850,0
20250220,164400,8675446500,20850,20850,20850,20850,0
20250220,164300,8675446500,20850,20850,20850,20850,0
20250220,164200,8675446500,20850,20850,20850,20850,0
20250220,164100,8675446500,20850,20850,20850,20850,0
20250220,164000,8675446500,20850,20850,20850,20850,0
20250220,163900,8675446500,20850,20850,20850,20850,0
20250220,163800,8675446500,20850,20850,20850,20850,0
20250220,163700,8675446500,20850,20850,20850,20850,0
20250220,163600,8675446500,20850,20850,20850,20850,0
20250220,163500,8675446500,20850,20850,20850,20850,0
20250220,163400,8675446500,20850,20850,20850,20850,0
20250220,163300,8675446500,20850,20850,20850,20850,0
20250220,163200,8675446500,20850,20850,20850,20850,0
20250220,163100,8675446500,20850,20850,20850,20850,0
20250220,163000,8675446500,20850,20850,20850,20850,0
20250220,162900,8675446500,20850,20850,20850,20850,0
20250220,162800,8675446500,20850,20850,20850,20850,0
20250220,162700,8675446500,20850,20850,20850,20850,0
20250220,162600,8675446500,20850,20850,20850,20850,0
20250220,162500,8675446500,20850,20850,20850,20850,0
20250220,162400,8675446500,20850,20850,20850,20850,0
20250220,162300,8675446500,20850,20850,20850,20850,0
20250220,162200,8675446500,20850,20850,20850,20850,0
20250220,162100,8675446500,20850,20850,20850,20850,0
20250220,162000,8675446500,20850,20850,20850,20850,0
20250220,161900,8675446500,20850,20850,20850,20850,0
20250220,161800,8675446500,20850,20850,20850,20850,0
20250220,161700,8675446500,20850,20850,20850,20850,0
20250220,161600,8675446500,20850,20850,20850,20850,6065
20250220,161500,8675446500,20850,20850,20850,20850,0
20250220,161400,8675446500,20850,20850,20850,20850,0
20250220,161300,8675446500,20850,20850,20850,20850,0
20250220,161200,8675446500,20850,20850,20850,20850,0
20250220,161100,8675446500,20850,20850,20850,20850,0
20250220,161000,8675446500,20850,20850,20850,20850,0
20250220,160900,8675446500,20850,20850,20850,20850,0
20250220,160800,8675446500,20850,20850,20850,20850,0
20250220,160700,8675446500,20850,20850,20850,20850,0
20250220,160600,8675446500,20850,20850,20850,20850,0
20250220,160500,8675446500,20850,20850,20850,20850,0
20250220,160400,8675446500,20850,20850,20850,20850,0
20250220,160300,8675446500,20850,20850,20850,20850,0
20250220,160200,8675446500,20850,20850,20850,20850,0
20250220,160100,8675446500,20850,20850,20850,20850,0
20250220,160000,8675446500,20850,20850,20850,20850,0
20250220,155900,8675446500,20850,20850,20850,20850,0
20250220,155800,8675446500,20850,20850,20850,20850,0
20250220,155700,8675446500,20850,20850,20850,20850,0
20250220,155600,8675446500,20850,20850,20850,20850,0
20250220,155500,8675446500,20850,20850,20850,20850,0
20250220,155400,8675446500,20850,20850,20850,20850,0
20250220,155300,8675446500,20850,20850,20850,20850,0
20250220,155200,8675446500,20850,20850,20850,20850,0
20250220,155100,8675446500,20850,20850,20850,20850,0
20250220,155000,8675446500,20850,20850,20850,20850,0
20250220,154900,8675446500,20850,20850,20850,20850,0
20250220,154800,8675446500,20850,20850,20850,20850,0
20250220,154700,8675446500,20850,20850,20850,20850,0
20250220,154600,8675446500,20850,20850,20850,20850,6065
20250220,154500,8675446500,20850,20850,20850,20850,0
20250220,154400,8675446500,20850,20850,20850,20850,0
20250220,154300,8675446500,20850,20850,20850,20850,0
20250220,154200,8675446500,20850,20850,20850,20850,0
20250220,154100,8675446500,20850,20850,20850,20850,0
20250220,154000,8675446500,20850,20850,20850,20850,0
20250220,153900,8675446500,20850,20850,20850,20850,0
20250220,153800,8675446500,20850,20850,20850,20850,0
20250220,153700,8675446500,20850,20850,20850,20850,0
20250220,153600,8675446500,20850,20850,20850,20850,0
20250220,153500,8675446500,20850,20850,20850,20850,0
20250220,153400,8675446500,20850,20850,20850,20850,0
20250220,153300,8675446500,20850,20850,20850,20850,0
20250220,153200,8675446500,20850,20850,20850,20850,0
20250220,153100,8675446500,20850,20850,20850,20850,0
20250220,153000,8675446500,20850,20850,20850,20850,6065
20250220,152900,8548991250,20750,20750,20750,20750,0
20250220,152800,8548991250,20750,20750,20750,20750,0
20250220,152700,8548991250,20750,20750,20750,20750,0
20250220,152600,8548991250,20750,20750,20750,20750,0
20250220,152500,8548991250,20750,20750,20750,20750,0
20250220,152400,8548991250,20750,20750,20750,20750,0
20250220,152300,8548991250,20750,20750,20750,20750,0
20250220,152200,8548991250,20750,20750,20750,20750,0
20250220,152100,8548991250,20750,20750,20750,20750,0
20250220,152000,8548991250,20750,20750,20750,20750,0
20250220,151900,8548991250,20750,20750,20750,20700,937
20250220,151800,8529550550,20700,20750,20750,20700,199
20250220,151700,8525427800,20750,20750,20800,20700,729
20250220,151600,8510295100,20700,20750,20750,20700,420
20250220,151500,8501589400,20750,20750,20750,20700,108
20250220,151400,8499348450,20750,20750,20750,20700,59
20250220,151300,8498126750,20750,20700,20750,20700,179
20250220,151200,8494421400,20700,20650,20700,20650,128
20250220,151100,8491777950,20650,20700,20700,20650,1010
20250220,151000,8470898400,20700,20700,20700,20650,167
20250220,150900,8467446400,20700,20700,20700,20650,119
20250220,150800,8464983250,20700,20650,20700,20650,73
20250220,150700,8463472550,20650,20700,20700,20650,213
20250220,150600,8459069400,20700,20700,20700,20700,9
20250220,150500,8458883100,20700,20650,20700,20650,299
20250220,150400,8452708450,20650,20750,20750,20650,554
20250220,150300,8441222850,20750,20700,20750,20700,409
20250220,150200,8432756250,20700,20700,20700,20700,21
20250220,150100,8432321550,20700,20600,20700,20600,814
20250220,150000,8415533650,20600,20600,20650,20550,142
20250220,145900,8412609350,20600,20600,20650,20600,883
20250220,145800,8394419400,20650,20650,20650,20650,7
20250220,145700,8394274850,20650,20600,20650,20600,575
20250220,145600,8382412200,20600,20600,20650,20600,917
20250220,145500,8363493700,20600,20600,20650,20600,405
20250220,145400,8355146800,20600,20650,20650,20600,394
20250220,145300,8347029750,20600,20600,20650,20600,117
20250220,145200,8344619200,20600,20650,20650,20600,82
20250220,145100,8342929650,20650,20650,20650,20600,248
20250220,145000,8337814400,20600,20650,20650,20600,166
20250220,144900,8334394250,20650,20600,20650,20600,55
20250220,144800,8333260700,20650,20600,20700,20600,18
20250220,144700,8332889000,20700,20700,20700,20650,122
20250220,144600,8330366700,20700,20650,20700,20650,165
20250220,144500,8326959300,20650,20650,20650,20600,365
20250220,144400,8319429700,20650,20650,20700,20600,392
20250220,144300,8311333400,20650,20700,20700,20650,226
20250220,144200,8306658800,20650,20700,20700,20650,312
20250220,144100,8300215650,20700,20700,20700,20650,37
20250220,144000,8299450850,20700,20650,20700,20650,42
20250220,143900,8298583350,20700,20600,20700,20600,233
20250220,143800,8293771700,20650,20650,20700,20600,423
20250220,143700,8285036800,20650,20650,20700,20650,127
20250220,143600,8282414050,20650,20650,20700,20650,495
20250220,143500,8272192250,20700,20650,20700,20650,547
20250220,143400,8260896050,20650,20700,20700,20650,176
20250220,143300,8257261550,20700,20650,20700,20650,1071
20250220,143200,8235145150,20650,20700,20700,20650,122
20250220,143100,8232622200,20650,20700,20700,20650,29
20250220,143000,8232022150,20750,20700,20750,20700,76
20250220,142900,8230448650,20700,20700,20750,20700,39
20250220,142800,8229641150,20700,20600,20700,20600,420
20250220,142700,8220956950,20650,20650,20650,20650,93
20250220,142600,8219036500,20650,20650,20650,20600,112
20250220,142500,8216724200,20650,20650,20650,20650,6
20250220,142400,8216600300,20600,20600,20600,20550,248
20250220,142300,8211492200,20600,20650,20650,20600,522
20250220,142200,8200721550,20700,20600,20700,20600,973
20250220,142100,8180655550,20600,20650,20650,20600,145
20250220,142000,8177668300,20650,20650,20650,20650,10
20250220,141900,8177461800,20650,20650,20650,20600,162
20250220,141800,8174123900,20650,20600,20700,20600,212
20250220,141700,8169749250,20600,20650,20700,20550,2272
20250220,141600,8122923200,20650,20650,20650,20600,1362
20250220,141500,8094805550,20650,20650,20650,20650,89
20250220,141400,8092967700,20700,20650,20700,20600,972
20250220,141300,8072902950,20700,20700,20700,20650,4
20250220,141200,8072820200,20700,20700,20700,20700,10
20250220,141100,8072613200,20650,20650,20700,20600,920
20250220,141000,8053612600,20700,20650,20700,20650,113
20250220,140900,8051274600,20650,20650,20700,20650,70
20250220,140800,8049828950,20700,20700,20700,20650,192
20250220,140700,8045857650,20650,20700,20700,20650,674
20250220,140600,8031936400,20650,20650,20700,20650,475
20250220,140500,8022126450,20700,20700,20750,20700,358
20250220,140400,8014715750,20800,20750,20800,20700,347
20250220,140300,8007516300,20750,20800,20800,20750,306
20250220,140200,8001154250,20750,20800,20800,20750,761
20250220,140100,7985325650,20850,20850,20850,20850,5
20250220,140000,7985221400,20800,20850,20900,20800,648
20250220,135900,7971728000,20850,20850,20850,20750,83
20250220,135800,7970004750,20850,20850,20850,20700,26
20250220,135700,7969463100,20850,20800,20850,20700,800
20250220,135600,7952856400,20800,20800,20850,20800,238
20250220,135500,7947904700,20800,20850,20850,20800,8
20250220,135400,7947738000,20850,20800,20850,20800,170
20250220,135300,7944193550,20850,20850,20850,20800,54
20250220,135200,7943067700,20800,20800,20850,20800,238
20250220,135100,7938105900,20750,20800,20800,20750,44
20250220,135000,7937190750,20750,20750,20800,20750,35
20250220,134900,7936464350,20800,20800,20800,20800,24
20250220,134800,7935965150,20850,20850,20850,20750,117
20250220,134700,7933526900,20750,20800,20850,20750,146
20250220,134600,7930492450,20800,20800,20850,20750,145
20250220,134500,7927475750,20800,20700,20800,20700,539
20250220,134400,7916285550,20700,20750,20750,20700,103
20250220,134300,7914153300,20700,20700,20700,20700,52
20250220,134200,7913076900,20700,20850,20850,20700,390
20250220,134100,7904994250,20750,20750,20850,20750,215
20250220,134000,7900532100,20800,20800,20800,20800,5
20250220,133900,7900428100,20800,20850,20850,20800,195
20250220,133800,7896371850,20800,20800,20800,20750,586
20250220,133700,7884208850,20750,20800,20800,20750,307
20250220,133600,7877834250,20800,20800,20800,20700,21
20250220,133500,7877398000,20800,20750,20800,20700,27
20250220,133400,7876837700,20700,20800,20800,20700,13
20250220,133300,7876568200,20700,20800,20800,20700,494
20250220,133200,7866319550,20800,20800,20850,20800,24
20250220,133100,7865820200,20800,20800,20850,20800,89
20250220,133000,7863968750,20800,20800,20800,20800,393
20250220,132900,7855794350,20750,20650,20750,20650,4749
20250220,132800,7757480000,20650,20700,20700,20650,263
20250220,132700,7752047650,20700,20700,20700,20650,893
20250220,132600,7733582800,20700,20750,20750,20650,261
20250220,132500,7728183300,20650,20750,20750,20650,2026
20250220,132400,7686298750,20700,20700,20750,20650,572
20250220,132300,7674459800,20700,20750,20750,20700,727
20250220,132200,7659408200,20750,20800,20800,20750,247
20250220,132100,7654280950,20800,20750,20800,20700,1046
20250220,132000,7632586450,20750,20750,20800,20750,343
20250220,131900,7625468900,20750,20750,20750,20750,120
20250220,131800,7622978900,20750,20750,20750,20750,128
20250220,131700,7620322900,20800,20800,20800,20750,65
20250220,131600,7618973400,20750,20750,20750,20750,347
20250220,131500,7611773150,20750,20750,20800,20750,1472
20250220,131400,7581229050,20800,20800,20800,20750,110
20250220,131300,7578942100,20800,20850,20850,20750,1683
20250220,131200,7543937300,20800,20950,20950,20800,7129
20250220,131100,7395092150,20900,20900,20950,20900,156
20250220,131000,7391831600,20950,20900,20950,20900,142
20250220,130900,7388857900,20900,20950,20950,20900,6
20250220,130800,7388732450,20950,20950,20950,20950,1
20250220,130700,7388711500,20900,20950,20950,20900,56
20250220,130600,7387538450,20900,20950,20950,20900,64
20250220,130500,7386198300,20950,20900,20950,20900,170
20250220,130400,7382642350,20900,21000,21050,20900,1717
20250220,130300,7346648700,20950,20950,20950,20950,37
20250220,130200,7345873550,20950,21000,21000,20950,23
20250220,130100,7345391150,21000,21000,21000,21000,416
20250220,130000,7336655150,21000,20950,21000,20950,302
20250220,125900,7330328200,20950,20950,21000,20950,14
20250220,125800,7330034850,20950,21000,21000,20950,43
20250220,125700,7329133550,21000,20950,21000,20950,200
20250220,125600,7324938550,20950,20950,20950,20950,248
20250220,125500,7319742950,20950,20950,20950,20950,37
20250220,125400,7318967800,20950,20950,20950,20950,147
20250220,125300,7315888150,20950,20950,21000,20950,37
20250220,125200,7315112250,20950,20950,20950,20950,0
20250220,125100,7315112250,20950,20950,20950,20950,16
20250220,125000,7314777050,20950,20950,20950,20950,720
20250220,124900,7299693050,20950,20950,20950,20950,3
20250220,124800,7299630200,20950,20950,20950,20950,50
20250220,124700,7298582700,20950,21000,21000,20950,78
20250220,124600,7296948500,21000,20950,21000,20950,384
20250220,124500,7288900200,20950,20900,21000,20900,519
20250220,124400,7278032400,20900,20950,20950,20900,42
20250220,124300,7277154050,20950,20950,20950,20900,60
20250220,124200,7275897850,20900,20950,20950,20900,84
20250220,124100,7274138100,20950,20950,20950,20950,197
20250220,124000,7270010950,21000,21000,21000,21000,1
20250220,123900,7269989950,21000,20950,21000,20950,16
20250220,123800,7269654700,20950,21000,21000,20950,1299
20250220,123700,7242439650,21000,20950,21000,20950,91
20250220,123600,7240530600,20950,20950,20950,20950,10
20250220,123500,7240321100,20950,20950,20950,20950,88
20250220,123400,7238477500,20950,20950,21000,20950,332
20250220,123300,7231511100,20950,20950,20950,20900,740
20250220,123200,7216008150,20950,21000,21000,20950,2096
20250220,123100,7172096700,20950,20950,20950,20950,20
20250220,123000,7171677700,21050,21050,21050,20950,363
20250220,122900,7164046950,21050,21000,21050,21000,1311
20250220,122800,7136509450,21050,21000,21100,21000,1966
20250220,122700,7095169800,21000,21050,21050,21000,103
20250220,122600,7093006550,21050,21100,21100,21000,1422
20250220,122500,7063073550,21100,21050,21100,21050,179
20250220,122400,7059304100,21100,21050,21100,21050,32
20250220,122300,7058630250,21050,21050,21050,21050,1024
20250220,122200,7037075050,21050,21100,21100,21050,227
20250220,122100,7032296600,21100,21100,21100,21100,321
20250220,122000,7025523500,21050,21150,21150,21050,2372
20250220,121900,6975474850,21150,21150,21150,21150,0
20250220,121800,6975474850,21150,21150,21150,21100,142
20250220,121700,6972474150,21150,21150,21150,21150,10
20250220,121600,6972262650,21150,21150,21150,21150,2
20250220,121500,6972220350,21150,21100,21150,21100,113
20250220,121400,6969830600,21100,21100,21100,21100,125
20250220,121300,6967193100,21150,21100,21150,21100,284
20250220,121200,6961198200,21100,21100,21100,21100,1
20250220,121100,6961177100,21100,21100,21150,21100,250
20250220,121000,6955891800,21100,21100,21100,21100,281
20250220,120900,6949962700,21100,21050,21100,21050,725
20250220,120800,6934690250,21100,21050,21100,21050,155
20250220,120700,6931422150,21050,21050,21050,21050,52
20250220,120600,6930327550,21050,21050,21050,21050,1381
20250220,120500,6901257500,21050,21050,21100,21050,266
20250220,120400,6895657900,21050,21050,21100,21050,836
20250220,120300,6878024550,21050,21100,21100,21050,134
20250220,120200,6875202650,21050,21100,21100,21050,231
20250220,120100,6870335050,21100,21150,21150,21050,695
20250220,120000,6855667250,21150,21150,21200,21150,185
20250220,115900,6851749450,21100,21150,21150,21100,574
20250220,115800,6839611950,21200,21150,21200,21150,519
20250220,115700,6828629850,21100,21100,21150,21100,694
20250220,115600,6813985200,21100,21100,21150,21100,533
20250220,115500,6802723500,21100,21150,21150,21100,571
20250220,115400,6790669000,21150,21150,21150,21150,18
20250220,115300,6790288300,21150,21150,21150,21150,19
20250220,115200,6789886450,21150,21150,21200,21100,64
20250220,115100,6788533050,21150,21150,21150,21150,100
20250220,115000,6786418050,21150,21150,21150,21150,11
20250220,114900,6786185400,21150,21150,21150,21150,26
20250220,114800,6785635500,21150,21150,21150,21150,93
20250220,114700,6783668550,21100,21150,21150,21100,242
20250220,114600,6778558850,21150,21150,21150,21150,131
20250220,114500,6775788200,21150,21150,21150,21100,174
20250220,114400,6772108400,21150,21200,21200,21150,547
20250220,114300,6760539250,21200,21200,21200,21150,56
20250220,114200,6759352100,21200,21200,21250,21200,106
20250220,114100,6757099900,21250,21200,21250,21200,562
20250220,114000,6745184000,21200,21150,21200,21150,824
20250220,113900,6727731750,21150,21150,21200,21150,380
20250220,113800,6719694650,21150,21150,21200,21150,509
20250220,113700,6708918850,21150,21150,21200,21150,39
20250220,113600,6708092200,21200,21150,21200,21150,202
20250220,113500,6703818350,21200,21200,21200,21150,31
20250220,113400,6703161650,21200,21200,21200,21150,614
20250220,113300,6690165500,21200,21200,21200,21150,153
20250220,113200,6686926900,21200,21200,21250,21200,245
20250220,113100,6681732300,21250,21250,21250,21200,159
20250220,113000,6678353600,21250,21250,21250,21250,50
20250220,112900,6677291100,21250,21250,21250,21200,13
20250220,112800,6677015100,21200,21250,21250,21200,145
20250220,112700,6673939600,21200,21200,21250,21200,887
20250220,112600,6655129300,21200,21200,21250,21200,24
20250220,112500,6654619450,21200,21200,21200,21200,51
20250220,112400,6653538250,21200,21250,21300,21200,472
20250220,112300,6643491950,21250,21250,21250,21250,235
20250220,112200,6638498200,21250,21200,21250,21200,737
20250220,112100,6622839950,21200,21200,21300,21200,67
20250220,112000,6621418700,21250,21250,21250,21250,191
20250220,111900,6617359950,21250,21250,21300,21250,223
20250220,111800,6612616850,21200,21200,21200,21200,100
20250220,111700,6610496850,21200,21150,21200,21150,288
20250220,111600,6604405600,21150,21200,21200,21100,993
20250220,111500,6583360500,21200,21250,21250,21200,2062
20250220,111400,6539543500,21200,21200,21250,21200,1064
20250220,111300,6516986550,21200,21200,21200,21200,2
20250220,111200,6516944150,21200,21200,21200,21200,2054
20250220,111100,6473399350,21200,21200,21200,21200,36
20250220,111000,6472636150,21200,21150,21200,21150,34
20250220,110900,6471915500,21150,21150,21200,21150,244
20250220,110800,6466754250,21150,21100,21150,21050,1299
20250220,110700,6439345450,21100,21100,21150,21100,152
20250220,110600,6436138000,21100,21100,21100,21100,61
20250220,110500,6434850900,21100,21100,21150,21100,209
20250220,110400,6430431650,21150,21150,21150,21150,66
20250220,110300,6429035750,21150,21150,21150,21150,950
20250220,110200,6408943250,21150,21150,21150,21150,136
20250220,110100,6406066850,21150,21150,21200,21150,289
20250220,110000,6399949050,21150,21200,21200,21150,168
20250220,105900,6396389600,21200,21200,21200,21100,22
20250220,105800,6395923300,21150,21150,21150,21100,234
20250220,105700,6390974500,21150,21150,21150,21050,179
20250220,105600,6387199000,21100,21100,21150,21100,148
20250220,105500,6384075650,21100,21100,21150,21100,107
20250220,105400,6381813600,21100,21000,21100,21000,749
20250220,105300,6366060600,21000,21050,21050,21000,46
20250220,105200,6365094400,21000,21000,21000,21000,155
20250220,105100,6361839400,21000,21000,21100,21000,144
20250220,105000,6358810100,21000,21000,21000,20950,268
20250220,104900,6353182200,21000,21100,21100,21000,195
20250220,104800,6349067800,21100,21100,21100,20950,19
20250220,104700,6348667050,20950,21100,21100,20950,101
20250220,104600,6346548650,21000,20950,21100,20950,1031
20250220,104500,6324887450,20950,21000,21100,20950,582
20250220,104400,6312680250,21000,21050,21050,21000,1034
20250220,104300,6290959450,21050,21050,21100,21000,216
20250220,104200,6286404750,21100,21000,21100,21000,992
20250220,104100,6265505750,21000,21000,21100,21000,342
20250220,104000,6258317750,21000,20950,21000,20950,45
20250220,103900,6257372800,21050,21100,21100,21000,3649
20250220,103800,6180683400,21100,21100,21150,21050,250
20250220,103700,6175408400,21100,21100,21100,21100,413
20250220,103600,6166694100,21100,21100,21150,21100,492
20250220,103500,6156291950,21100,21050,21150,21050,398
20250220,103400,6147879050,21100,21100,21150,21000,476
20250220,103300,6137818650,21050,21050,21100,21050,697
20250220,103200,6123132950,21050,21050,21100,21050,296
20250220,103100,6116899600,21050,21100,21100,21050,864
20250220,103000,6098704450,21100,21100,21150,21100,842
20250220,102900,6080921350,21200,21150,21200,21100,866
20250220,102800,6062610350,21150,21100,21150,21100,292
20250220,102700,6056434900,21100,21100,21150,21100,200
20250220,102600,6052214650,21100,21100,21150,21100,132
20250220,102500,6049428900,21100,21100,21150,21100,96
20250220,102400,6047399850,21100,21150,21150,21050,1418
20250220,102300,6017493450,21150,21300,21300,21150,1197
20250220,102200,5992108100,21250,21250,21300,21200,809
20250220,102100,5974909400,21250,21200,21250,21200,396
20250220,102000,5966500100,21200,21250,21250,21150,1607
20250220,101900,5932357150,21200,21100,21250,21100,1641
20250220,101800,5897616250,21100,21000,21100,21000,1084
20250220,101700,5874788800,21000,21000,21000,20950,89
20250220,101600,5872922750,20950,21000,21000,20950,223
20250220,101500,5868243300,21000,20950,21000,20900,656
20250220,101400,5854499400,20950,20950,21000,20900,685
20250220,101300,5840144600,20950,21000,21000,20950,736
20250220,101200,5824705350,21000,20950,21000,20900,1944
20250220,101100,5783942800,20950,20900,21000,20900,3137
20250220,101000,5718286450,20900,21000,21000,20900,9142
20250220,100900,5526822400,21000,21100,21100,21000,2966
20250220,100800,5464474500,21100,21100,21100,21050,1629
20250220,100700,5430122650,21100,21100,21150,21100,6378
20250220,100600,5295536250,21100,21250,21250,21100,5552
20250220,100500,5177979650,21250,21250,21300,21250,663
20250220,100400,5163890400,21250,21300,21300,21200,1437
20250220,100300,5133365300,21300,21350,21350,21250,1910
20250220,100200,5092660050,21350,21300,21400,21300,1112
20250220,100100,5068916300,21300,21350,21400,21300,1704
20250220,100000,5032554950,21350,21400,21400,21350,1675
20250220,095900,4996747500,21400,21450,21550,21400,1045
20250220,095800,4974338950,21550,21500,21600,21450,802
20250220,095700,4957092150,21500,21500,21500,21450,397
20250220,095600,4948558150,21550,21450,21600,21450,1362
20250220,095500,4919256750,21450,21400,21450,21350,1745
20250220,095400,4881877150,21400,21400,21450,21400,3002
20250220,095300,4817599600,21450,21500,21500,21450,6746
20250220,095200,4672886800,21450,21550,21550,21450,1614
20250220,095100,4638193100,21550,21500,21600,21500,3751
20250220,095000,4557536550,21500,21600,21650,21500,3323
20250220,094900,4485865050,21600,21700,21700,21600,2410
20250220,094800,4433703400,21700,21600,21700,21600,1558
20250220,094700,4399954100,21650,21850,21850,21650,6403
20250220,094600,4260873250,21850,21800,21900,21800,1505
20250220,094500,4227987450,21800,21750,21850,21750,2902
20250220,094400,4164668800,21800,21850,21900,21750,6958
20250220,094300,4012811200,21850,21800,21900,21800,5035
20250220,094200,3902804700,21750,21800,21850,21700,7746
20250220,094100,3733960700,21800,21600,21800,21600,5423
20250220,094000,3616076400,21650,21550,21650,21550,1576
20250220,093900,3582044850,21550,21600,21600,21550,817
20250220,093800,3564433250,21550,21600,21600,21550,1176
20250220,093700,3539054650,21650,21650,21650,21550,1462
20250220,093600,3507461550,21650,21700,21750,21650,2586
20250220,093500,3451334300,21650,21650,21700,21650,580
20250220,093400,3438765800,21650,21600,21700,21550,2114
20250220,093300,3393005250,21600,21600,21650,21500,1150
20250220,093200,3368161300,21600,21500,21600,21450,761
20250220,093100,3351781600,21500,21450,21500,21450,2201
20250220,093000,3304557400,21500,21650,21650,21450,5153
20250220,092900,3193743050,21600,21650,21650,21600,946
20250220,092800,3173281450,21600,21500,21650,21500,1473
20250220,092700,3141517750,21500,21550,21550,21500,3393
20250220,092600,3068538750,21550,21600,21600,21500,7884
20250220,092500,2898638450,21600,21700,21700,21550,3905
20250220,092400,2814165100,21700,21650,21700,21600,952
20250220,092300,2793554300,21650,21550,21700,21500,3362
20250220,092200,2720936900,21600,21500,21600,21500,1954
20250220,092100,2678840200,21550,21600,21600,21500,646
20250220,092000,2664924500,21550,21500,21600,21500,1046
20250220,091900,2642379950,21500,21600,21650,21500,6184
20250220,091800,2508907450,21650,21700,21700,21600,2145
20250220,091700,2462436450,21700,21750,21750,21600,3370
20250220,091600,2389391650,21700,21850,21850,21600,5420
20250220,091500,2271603650,21850,21800,21900,21750,13398
20250220,091400,1979081400,21800,21450,21800,21450,8736
20250220,091300,1789783700,21450,21600,21600,21450,12002
20250220,091200,1531219750,21550,21600,21700,21500,4386
20250220,091100,1436428050,21550,21450,21600,21400,6714
20250220,091000,1292131250,21450,21350,21450,21350,2342
20250220,090900,1242051300,21400,21350,21550,21250,7087
20250220,090800,1090146100,21300,21300,21400,21200,2975
20250220,090700,1026791400,21300,21200,21300,21150,1593
20250220,090600,993000300,21200,21300,21400,21150,4824
20250220,090500,890464350,21250,21400,21450,21250,7448
20250220,090400,731336100,21450,21200,21500,21200,4662
20250220,090300,631689800,21200,21100,21300,21000,2593
20250220,090200,576827000,21150,21100,21200,21050,6505
20250220,090100,439454450,21100,21150,21300,21100,6187
20250220,090000,308524450,21200,21600,21600,21150,14371