KissMeData/029780/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,191400,2682256450,43500,43500,43500,43500,3571
20250218,191300,2682256450,43500,43500,43500,43500,0
20250218,191200,2682256450,43500,43500,43500,43500,0
20250218,191100,2682256450,43500,43500,43500,43500,0
20250218,191000,2682256450,43500,43500,43500,43500,0
20250218,190900,2682256450,43500,43500,43500,43500,0
20250218,190800,2682256450,43500,43500,43500,43500,0
20250218,190700,2682256450,43500,43500,43500,43500,0
20250218,190600,2682256450,43500,43500,43500,43500,0
20250218,190500,2682256450,43500,43500,43500,43500,0
20250218,190400,2682256450,43500,43500,43500,43500,0
20250218,190300,2682256450,43500,43500,43500,43500,0
20250218,190200,2682256450,43500,43500,43500,43500,0
20250218,190100,2682256450,43500,43500,43500,43500,0
20250218,190000,2682256450,43500,43500,43500,43500,0
20250218,185900,2682256450,43500,43500,43500,43500,0
20250218,185800,2682256450,43500,43500,43500,43500,0
20250218,185700,2682256450,43500,43500,43500,43500,0
20250218,185600,2682256450,43500,43500,43500,43500,0
20250218,185500,2682256450,43500,43500,43500,43500,0
20250218,185400,2682256450,43500,43500,43500,43500,0
20250218,185300,2682256450,43500,43500,43500,43500,0
20250218,185200,2682256450,43500,43500,43500,43500,0
20250218,185100,2682256450,43500,43500,43500,43500,0
20250218,185000,2682256450,43500,43500,43500,43500,0
20250218,184900,2682256450,43500,43500,43500,43500,0
20250218,184800,2682256450,43500,43500,43500,43500,0
20250218,184700,2682256450,43500,43500,43500,43500,0
20250218,184600,2682256450,43500,43500,43500,43500,0
20250218,184500,2682256450,43500,43500,43500,43500,0
20250218,184400,2682256450,43500,43500,43500,43500,3571
20250218,184300,2682256450,43500,43500,43500,43500,0
20250218,184200,2682256450,43500,43500,43500,43500,0
20250218,184100,2682256450,43500,43500,43500,43500,0
20250218,184000,2682256450,43500,43500,43500,43500,0
20250218,183900,2682256450,43500,43500,43500,43500,0
20250218,183800,2682256450,43500,43500,43500,43500,0
20250218,183700,2682256450,43500,43500,43500,43500,0
20250218,183600,2682256450,43500,43500,43500,43500,0
20250218,183500,2682256450,43500,43500,43500,43500,0
20250218,183400,2682256450,43500,43500,43500,43500,0
20250218,183300,2682256450,43500,43500,43500,43500,0
20250218,183200,2682256450,43500,43500,43500,43500,0
20250218,183100,2682256450,43500,43500,43500,43500,0
20250218,183000,2682256450,43500,43500,43500,43500,0
20250218,182900,2682256450,43500,43500,43500,43500,0
20250218,182800,2682256450,43500,43500,43500,43500,0
20250218,182700,2682256450,43500,43500,43500,43500,0
20250218,182600,2682256450,43500,43500,43500,43500,0
20250218,182500,2682256450,43500,43500,43500,43500,0
20250218,182400,2682256450,43500,43500,43500,43500,0
20250218,182300,2682256450,43500,43500,43500,43500,0
20250218,182200,2682256450,43500,43500,43500,43500,0
20250218,182100,2682256450,43500,43500,43500,43500,0
20250218,182000,2682256450,43500,43500,43500,43500,0
20250218,181900,2682256450,43500,43500,43500,43500,0
20250218,181800,2682256450,43500,43500,43500,43500,0
20250218,181700,2682256450,43500,43500,43500,43500,0
20250218,181600,2682256450,43500,43500,43500,43500,0
20250218,181500,2682256450,43500,43500,43500,43500,0
20250218,181400,2682256450,43500,43500,43500,43500,3571
20250218,181300,2682256450,43500,43500,43500,43500,0
20250218,181200,2682256450,43500,43500,43500,43500,0
20250218,181100,2682256450,43500,43500,43500,43500,0
20250218,181000,2682256450,43500,43500,43500,43500,0
20250218,180900,2682256450,43500,43500,43500,43500,0
20250218,180800,2682256450,43500,43500,43500,43500,0
20250218,180700,2682256450,43500,43500,43500,43500,0
20250218,180600,2682256450,43500,43500,43500,43500,0
20250218,180500,2682256450,43500,43500,43500,43500,0
20250218,180400,2682256450,43500,43500,43500,43500,0
20250218,180300,2682256450,43500,43500,43500,43500,0
20250218,180200,2682256450,43500,43500,43500,43500,0
20250218,180100,2682256450,43500,43500,43500,43500,0
20250218,180000,2682256450,43500,43500,43500,43500,0
20250218,175900,2682256450,43500,43500,43500,43500,0
20250218,175800,2682256450,43500,43500,43500,43500,0
20250218,175700,2682256450,43500,43500,43500,43500,0
20250218,175600,2682256450,43500,43500,43500,43500,0
20250218,175500,2682256450,43500,43500,43500,43500,0
20250218,175400,2682256450,43500,43500,43500,43500,0
20250218,175300,2682256450,43500,43500,43500,43500,0
20250218,175200,2682256450,43500,43500,43500,43500,0
20250218,175100,2682256450,43500,43500,43500,43500,0
20250218,175000,2682256450,43500,43500,43500,43500,0
20250218,174900,2682256450,43500,43500,43500,43500,0
20250218,174800,2682256450,43500,43500,43500,43500,0
20250218,174700,2682256450,43500,43500,43500,43500,0
20250218,174600,2682256450,43500,43500,43500,43500,0
20250218,174500,2682256450,43500,43500,43500,43500,0
20250218,174400,2682256450,43500,43500,43500,43500,3571
20250218,174300,2682256450,43500,43500,43500,43500,0
20250218,174200,2682256450,43500,43500,43500,43500,0
20250218,174100,2682256450,43500,43500,43500,43500,0
20250218,174000,2682256450,43500,43500,43500,43500,0
20250218,173900,2682256450,43500,43500,43500,43500,0
20250218,173800,2682256450,43500,43500,43500,43500,0
20250218,173700,2682256450,43500,43500,43500,43500,0
20250218,173600,2682256450,43500,43500,43500,43500,0
20250218,173500,2682256450,43500,43500,43500,43500,0
20250218,173400,2682256450,43500,43500,43500,43500,0
20250218,173300,2682256450,43500,43500,43500,43500,0
20250218,173200,2682256450,43500,43500,43500,43500,0
20250218,173100,2682256450,43500,43500,43500,43500,0
20250218,173000,2682256450,43500,43500,43500,43500,0
20250218,172900,2682256450,43500,43500,43500,43500,0
20250218,172800,2682256450,43500,43500,43500,43500,0
20250218,172700,2682256450,43500,43500,43500,43500,0
20250218,172600,2682256450,43500,43500,43500,43500,0
20250218,172500,2682256450,43500,43500,43500,43500,0
20250218,172400,2682256450,43500,43500,43500,43500,0
20250218,172300,2682256450,43500,43500,43500,43500,0
20250218,172200,2682256450,43500,43500,43500,43500,0
20250218,172100,2682256450,43500,43500,43500,43500,0
20250218,172000,2682256450,43500,43500,43500,43500,0
20250218,171900,2682256450,43500,43500,43500,43500,0
20250218,171800,2682256450,43500,43500,43500,43500,0
20250218,171700,2682256450,43500,43500,43500,43500,0
20250218,171600,2682256450,43500,43500,43500,43500,0
20250218,171500,2682256450,43500,43500,43500,43500,0
20250218,171400,2682256450,43500,43500,43500,43500,3571
20250218,171300,2682256450,43500,43500,43500,43500,0
20250218,171200,2682256450,43500,43500,43500,43500,0
20250218,171100,2682256450,43500,43500,43500,43500,0
20250218,171000,2682256450,43500,43500,43500,43500,0
20250218,170900,2682256450,43500,43500,43500,43500,0
20250218,170800,2682256450,43500,43500,43500,43500,0
20250218,170700,2682256450,43500,43500,43500,43500,0
20250218,170600,2682256450,43500,43500,43500,43500,0
20250218,170500,2682256450,43500,43500,43500,43500,0
20250218,170400,2682256450,43500,43500,43500,43500,0
20250218,170300,2682256450,43500,43500,43500,43500,0
20250218,170200,2682256450,43500,43500,43500,43500,0
20250218,170100,2682256450,43500,43500,43500,43500,0
20250218,170000,2682256450,43500,43500,43500,43500,0
20250218,165900,2682256450,43500,43500,43500,43500,0
20250218,165800,2682256450,43500,43500,43500,43500,0
20250218,165700,2682256450,43500,43500,43500,43500,0
20250218,165600,2682256450,43500,43500,43500,43500,0
20250218,165500,2682256450,43500,43500,43500,43500,0
20250218,165400,2682256450,43500,43500,43500,43500,0
20250218,165300,2682256450,43500,43500,43500,43500,0
20250218,165200,2682256450,43500,43500,43500,43500,0
20250218,165100,2682256450,43500,43500,43500,43500,0
20250218,165000,2682256450,43500,43500,43500,43500,0
20250218,164900,2682256450,43500,43500,43500,43500,0
20250218,164800,2682256450,43500,43500,43500,43500,0
20250218,164700,2682256450,43500,43500,43500,43500,0
20250218,164600,2682256450,43500,43500,43500,43500,0
20250218,164500,2682256450,43500,43500,43500,43500,0
20250218,164400,2682256450,43500,43500,43500,43500,3571
20250218,164300,2682256450,43500,43500,43500,43500,0
20250218,164200,2682256450,43500,43500,43500,43500,0
20250218,164100,2682256450,43500,43500,43500,43500,0
20250218,164000,2682256450,43500,43500,43500,43500,0
20250218,163900,2682256450,43500,43500,43500,43500,0
20250218,163800,2682256450,43500,43500,43500,43500,0
20250218,163700,2682256450,43500,43500,43500,43500,0
20250218,163600,2682256450,43500,43500,43500,43500,0
20250218,163500,2682256450,43500,43500,43500,43500,0
20250218,163400,2682256450,43500,43500,43500,43500,0
20250218,163300,2682256450,43500,43500,43500,43500,0
20250218,163200,2682256450,43500,43500,43500,43500,0
20250218,163100,2682256450,43500,43500,43500,43500,0
20250218,163000,2682256450,43500,43500,43500,43500,0
20250218,162900,2682256450,43500,43500,43500,43500,0
20250218,162800,2682256450,43500,43500,43500,43500,0
20250218,162700,2682256450,43500,43500,43500,43500,0
20250218,162600,2682256450,43500,43500,43500,43500,0
20250218,162500,2682256450,43500,43500,43500,43500,0
20250218,162400,2682256450,43500,43500,43500,43500,0
20250218,162300,2682256450,43500,43500,43500,43500,0
20250218,162200,2682256450,43500,43500,43500,43500,0
20250218,162100,2682256450,43500,43500,43500,43500,0
20250218,162000,2682256450,43500,43500,43500,43500,0
20250218,161900,2682256450,43500,43500,43500,43500,0
20250218,161800,2682256450,43500,43500,43500,43500,0
20250218,161700,2682256450,43500,43500,43500,43500,0
20250218,161600,2682256450,43500,43500,43500,43500,0
20250218,161500,2682256450,43500,43500,43500,43500,0
20250218,161400,2682256450,43500,43500,43500,43500,3571
20250218,161300,2682256450,43500,43500,43500,43500,0
20250218,161200,2682256450,43500,43500,43500,43500,0
20250218,161100,2682256450,43500,43500,43500,43500,0
20250218,161000,2682256450,43500,43500,43500,43500,0
20250218,160900,2682256450,43500,43500,43500,43500,0
20250218,160800,2682256450,43500,43500,43500,43500,0
20250218,160700,2682256450,43500,43500,43500,43500,0
20250218,160600,2682256450,43500,43500,43500,43500,0
20250218,160500,2682256450,43500,43500,43500,43500,0
20250218,160400,2682256450,43500,43500,43500,43500,0
20250218,160300,2682256450,43500,43500,43500,43500,0
20250218,160200,2682256450,43500,43500,43500,43500,0
20250218,160100,2682256450,43500,43500,43500,43500,0
20250218,160000,2682256450,43500,43500,43500,43500,0
20250218,155900,2682256450,43500,43500,43500,43500,0
20250218,155800,2682256450,43500,43500,43500,43500,0
20250218,155700,2682256450,43500,43500,43500,43500,0
20250218,155600,2682256450,43500,43500,43500,43500,0
20250218,155500,2682256450,43500,43500,43500,43500,0
20250218,155400,2682256450,43500,43500,43500,43500,0
20250218,155300,2682256450,43500,43500,43500,43500,0
20250218,155200,2682256450,43500,43500,43500,43500,0
20250218,155100,2682256450,43500,43500,43500,43500,0
20250218,155000,2682256450,43500,43500,43500,43500,0
20250218,154900,2682256450,43500,43500,43500,43500,0
20250218,154800,2682256450,43500,43500,43500,43500,0
20250218,154700,2682256450,43500,43500,43500,43500,0
20250218,154600,2682256450,43500,43500,43500,43500,0
20250218,154500,2682256450,43500,43500,43500,43500,0
20250218,154400,2682256450,43500,43500,43500,43500,3571
20250218,154300,2682256450,43500,43500,43500,43500,0
20250218,154200,2682256450,43500,43500,43500,43500,0
20250218,154100,2682256450,43500,43500,43500,43500,0
20250218,154000,2682256450,43500,43500,43500,43500,0
20250218,153900,2682256450,43500,43500,43500,43500,0
20250218,153800,2682256450,43500,43500,43500,43500,0
20250218,153700,2682256450,43500,43500,43500,43500,0
20250218,153600,2682256450,43500,43500,43500,43500,0
20250218,153500,2682256450,43500,43500,43500,43500,0
20250218,153400,2682256450,43500,43500,43500,43500,0
20250218,153300,2682256450,43500,43500,43500,43500,0
20250218,153200,2682256450,43500,43500,43500,43500,0
20250218,153100,2682256450,43500,43500,43500,43500,0
20250218,153000,2682256450,43500,43500,43500,43500,3571
20250218,152900,2526917950,43550,43550,43550,43550,0
20250218,152800,2526917950,43550,43550,43550,43550,0
20250218,152700,2526917950,43550,43550,43550,43550,0
20250218,152600,2526917950,43550,43550,43550,43550,0
20250218,152500,2526917950,43550,43550,43550,43550,0
20250218,152400,2526917950,43550,43550,43550,43550,0
20250218,152300,2526917950,43550,43550,43550,43550,0
20250218,152200,2526917950,43550,43550,43550,43550,0
20250218,152100,2526917950,43550,43550,43550,43550,0
20250218,152000,2526917950,43550,43550,43550,43550,0
20250218,151900,2526917950,43550,43500,43550,43500,253
20250218,151800,2515910100,43500,43550,43550,43500,252
20250218,151700,2504942050,43550,43550,43550,43500,386
20250218,151600,2488136850,43550,43550,43550,43500,257
20250218,151500,2476946950,43550,43550,43550,43500,322
20250218,151400,2462931700,43550,43500,43550,43500,361
20250218,151300,2447215650,43550,43550,43550,43500,295
20250218,151200,2434373350,43550,43550,43550,43500,290
20250218,151100,2421747750,43550,43500,43550,43450,374
20250218,151000,2405478000,43500,43450,43500,43450,233
20250218,150900,2395344200,43450,43500,43500,43450,744
20250218,150800,2362984750,43500,43500,43500,43450,302
20250218,150700,2349848900,43500,43500,43500,43450,296
20250218,150600,2336974950,43500,43500,43500,43450,535
20250218,150500,2313710150,43450,43500,43500,43450,455
20250218,150400,2293919450,43500,43500,43500,43400,344
20250218,150300,2278964800,43450,43500,43500,43450,202
20250218,150200,2270181500,43500,43500,43500,43450,292
20250218,150100,2257485700,43500,43500,43500,43450,213
20250218,150000,2248223300,43500,43500,43500,43450,295
20250218,145900,2235398350,43500,43500,43500,43450,263
20250218,145800,2223963300,43500,43500,43500,43450,200
20250218,145700,2215265050,43450,43450,43500,43450,192
20250218,145600,2206914500,43500,43450,43500,43450,246
20250218,145500,2196218300,43450,43450,43500,43400,382
20250218,145400,2179624350,43450,43450,43500,43400,200
20250218,145300,2170928750,43450,43450,43500,43400,241
20250218,145200,2160452150,43450,43500,43500,43400,257
20250218,145100,2149280700,43500,43400,43500,43400,167
20250218,145000,2142020250,43450,43450,43500,43450,173
20250218,144900,2134498000,43450,43450,43500,43400,303
20250218,144800,2121332050,43450,43500,43500,43450,242
20250218,144700,2110809400,43500,43450,43500,43450,197
20250218,144600,2102241500,43500,43450,43500,43400,208
20250218,144500,2093200450,43450,43450,43450,43400,214
20250218,144400,2083906600,43450,43450,43500,43450,246
20250218,144300,2073210200,43400,43450,43500,43400,159
20250218,144200,2066297650,43450,43450,43450,43400,272
20250218,144100,2054480400,43400,43500,43500,43400,728
20250218,144000,2022847300,43500,43500,43500,43450,238
20250218,143900,2012497600,43500,43500,43500,43450,297
20250218,143800,1999585400,43450,43500,43500,43450,190
20250218,143700,1991324050,43500,43500,43500,43450,226
20250218,143600,1981496050,43450,43450,43500,43450,297
20250218,143500,1968585300,43500,43400,43500,43400,190
20250218,143400,1960326450,43400,43450,43500,43350,196
20250218,143300,1951815750,43450,43450,43500,43400,250
20250218,143200,1940955700,43450,43450,43450,43400,153
20250218,143100,1934308050,43450,43450,43450,43350,238
20250218,143000,1923977350,43450,43450,43450,43350,189
20250218,142900,1915775000,43450,43400,43450,43350,663
20250218,142800,1886993350,43400,43450,43450,43400,490
20250218,142700,1865720250,43400,43400,43450,43400,1509
20250218,142600,1800213850,43400,43350,43450,43300,1423
20250218,142500,1738478800,43350,43300,43350,43300,146
20250218,142400,1732153250,43250,43300,43300,43250,48
20250218,142300,1730075650,43300,43350,43350,43250,173
20250218,142200,1722587200,43350,43350,43350,43300,86
20250218,142100,1718861650,43350,43350,43350,43250,108
20250218,142000,1714184500,43350,43300,43350,43300,30
20250218,141900,1712884100,43350,43350,43350,43300,163
20250218,141800,1705824750,43350,43300,43350,43300,72
20250218,141700,1702706250,43300,43300,43300,43250,116
20250218,141600,1697687000,43350,43350,43350,43250,62
20250218,141500,1695002900,43300,43350,43350,43300,151
20250218,141400,1688462950,43300,43300,43350,43300,122
20250218,141300,1683179750,43300,43300,43350,43250,86
20250218,141200,1679458850,43300,43250,43350,43200,83
20250218,141100,1675868800,43250,43250,43250,43200,64
20250218,141000,1673100950,43250,43300,43350,43250,173
20250218,140900,1665612050,43250,43300,43300,43200,171
20250218,140800,1658216400,43250,43300,43300,43250,217
20250218,140700,1648820400,43300,43250,43300,43200,76
20250218,140600,1645533500,43250,43250,43350,43200,86
20250218,140500,1641813050,43350,43300,43350,43200,199
20250218,140400,1633201750,43300,43300,43300,43200,60
20250218,140300,1630606900,43300,43200,43350,43200,170
20250218,140200,1623248150,43250,43250,43300,43200,112
20250218,140100,1618404000,43300,43250,43300,43200,86
20250218,140000,1614683700,43300,43300,43300,43200,109
20250218,135900,1609967750,43300,43250,43300,43250,29
20250218,135800,1608712200,43300,43250,43300,43250,127
20250218,135700,1603218150,43300,43250,43300,43200,114
20250218,135600,1598290500,43300,43200,43350,43200,40
20250218,135500,1596558550,43350,43250,43350,43200,260
20250218,135400,1585303900,43300,43300,43300,43250,141
20250218,135300,1579203600,43250,43250,43300,43250,62
20250218,135200,1576519800,43300,43250,43300,43200,84
20250218,135100,1572889000,43250,43200,43250,43200,191
20250218,135000,1564635250,43250,43250,43250,43200,398
20250218,134900,1547439400,43250,43250,43250,43200,132
20250218,134800,1541734950,43250,43200,43250,43200,206
20250218,134700,1532833450,43250,43250,43250,43200,52
20250218,134600,1530585050,43200,43250,43250,43200,129
20250218,134500,1525008300,43250,43300,43300,43200,332
20250218,134400,1510654250,43300,43300,43300,43250,98
20250218,134300,1506414700,43300,43300,43300,43250,113
20250218,134200,1501525750,43300,43300,43300,43250,38
20250218,134100,1499880650,43250,43350,43350,43200,157
20250218,134000,1493085550,43300,43350,43350,43300,73
20250218,133900,1489923800,43350,43300,43350,43250,98
20250218,133800,1485681000,43250,43250,43300,43250,141
20250218,133700,1479580700,43300,43300,43300,43250,189
20250218,133600,1471403650,43300,43300,43300,43300,38
20250218,133500,1469758250,43300,43300,43300,43250,113
20250218,133400,1464868850,43300,43300,43300,43250,171
20250218,133300,1457471150,43300,43300,43300,43200,63
20250218,133200,1454744000,43250,43300,43300,43250,95
20250218,133100,1450634500,43300,43300,43300,43250,153
20250218,133000,1444013800,43300,43300,43300,43250,107
20250218,132900,1439383800,43250,43300,43300,43250,97
20250218,132800,1435187300,43250,43300,43300,43250,105
20250218,132700,1430644950,43300,43300,43300,43250,44
20250218,132600,1428740350,43300,43250,43300,43200,303
20250218,132500,1415635750,43300,43300,43300,43250,91
20250218,132400,1411698100,43300,43300,43300,43250,43
20250218,132300,1409836600,43300,43250,43300,43250,181
20250218,132200,1402006600,43300,43300,43300,43250,62
20250218,132100,1399324200,43300,43300,43300,43250,74
20250218,132000,1396120450,43300,43300,43300,43250,104
20250218,131900,1391621350,43300,43300,43300,43250,139
20250218,131800,1385607900,43300,43300,43300,43250,125
20250218,131700,1380199450,43300,43300,43300,43250,123
20250218,131600,1374878100,43300,43250,43300,43250,115
20250218,131500,1369902750,43300,43300,43300,43250,34
20250218,131400,1368430800,43250,43300,43300,43250,111
20250218,131300,1363628700,43300,43300,43300,43250,402
20250218,131200,1346224150,43250,43300,43300,43250,111
20250218,131100,1341421400,43300,43300,43300,43250,171
20250218,131000,1334022250,43300,43300,43300,43250,42
20250218,130900,1332204800,43250,43250,43300,43250,78
20250218,130800,1328830700,43250,43250,43300,43200,133
20250218,130700,1323076650,43250,43250,43300,43200,71
20250218,130600,1320006650,43300,43250,43300,43200,32
20250218,130500,1318621950,43250,43250,43300,43200,134
20250218,130400,1312830100,43300,43300,43300,43250,49
20250218,130300,1310709900,43250,43250,43300,43250,79
20250218,130200,1307292800,43250,43300,43300,43250,127
20250218,130100,1301798400,43300,43300,43300,43250,138
20250218,130000,1295828900,43250,43250,43300,43250,67
20250218,125900,1292929050,43300,43250,43300,43250,149
20250218,125800,1286483000,43300,43200,43300,43150,118
20250218,125700,1281383850,43300,43200,43300,43200,195
20250218,125600,1272952200,43200,43300,43300,43150,151
20250218,125500,1266426550,43300,43200,43300,43150,73
20250218,125400,1263274150,43200,43200,43300,43150,97
20250218,125300,1259086500,43200,43300,43300,43200,99
20250218,125200,1254803950,43300,43200,43300,43150,172
20250218,125100,1247373000,43300,43200,43300,43200,123
20250218,125000,1242055350,43250,43300,43300,43250,69
20250218,124900,1239068750,43300,43300,43300,43250,66
20250218,124800,1236212900,43300,43200,43300,43200,143
20250218,124700,1230027250,43200,43300,43300,43200,184
20250218,124600,1222073700,43250,43250,43300,43200,67
20250218,124500,1219177150,43250,43250,43250,43200,39
20250218,124400,1217491200,43200,43250,43250,43200,135
20250218,124300,1211656900,43250,43250,43300,43250,91
20250218,124200,1207720050,43250,43300,43300,43250,26
20250218,124100,1206594950,43300,43300,43300,43250,212
20250218,124000,1197422650,43300,43300,43300,43250,52
20250218,123900,1195172500,43300,43250,43300,43250,49
20250218,123800,1193052000,43300,43250,43300,43250,133
20250218,123700,1187298050,43250,43250,43250,43200,151
20250218,123600,1180772650,43250,43300,43300,43200,63
20250218,123500,1178047350,43250,43250,43250,43200,113
20250218,123400,1173160850,43300,43300,43300,43250,76
20250218,123300,1169871750,43300,43300,43300,43200,121
20250218,123200,1164640150,43250,43250,43300,43200,136
20250218,123100,1158759450,43250,43300,43300,43200,31
20250218,123000,1157418350,43300,43300,43300,43250,105
20250218,122900,1152876050,43300,43300,43300,43250,157
20250218,122800,1146083300,43300,43300,43300,43250,73
20250218,122700,1142923750,43300,43300,43300,43250,47
20250218,122600,1140889450,43300,43250,43300,43250,198
20250218,122500,1132322750,43250,43300,43300,43250,70
20250218,122400,1129293300,43250,43300,43300,43250,46
20250218,122300,1127302500,43300,43300,43300,43250,119
20250218,122200,1122153550,43250,43300,43300,43250,137
20250218,122100,1116226100,43250,43250,43300,43250,55
20250218,122000,1113846450,43250,43300,43300,43250,196
20250218,121900,1105367050,43300,43300,43300,43250,74
20250218,121800,1102164850,43250,43250,43300,43250,56
20250218,121700,1099741950,43300,43200,43300,43200,140
20250218,121600,1093689400,43200,43250,43300,43200,146
20250218,121500,1087380900,43250,43200,43300,43200,23
20250218,121400,1086385450,43200,43250,43250,43200,101
20250218,121300,1082021050,43250,43200,43300,43200,123
20250218,121200,1076705700,43250,43250,43300,43250,58
20250218,121100,1074196700,43250,43250,43300,43200,547
20250218,121000,1050556550,43300,43300,43300,43250,69
20250218,120900,1047570750,43300,43250,43300,43200,286
20250218,120800,1035203150,43250,43250,43250,43200,120
20250218,120700,1030016650,43250,43250,43250,43200,219
20250218,120600,1020547400,43250,43250,43250,43200,36
20250218,120500,1018991400,43250,43200,43250,43200,163
20250218,120400,1011948650,43250,43250,43250,43200,92
20250218,120300,1007971700,43250,43250,43250,43200,21
20250218,120200,1007063650,43200,43250,43250,43150,170
20250218,120100,999723350,43250,43200,43250,43150,210
20250218,120000,990654900,43200,43150,43200,43100,59
20250218,115900,988106500,43150,43150,43150,43100,93
20250218,115800,984096200,43150,43100,43200,43100,171
20250218,115700,976719300,43100,43150,43200,43100,85
20250218,115600,973048350,43200,43200,43200,43100,95
20250218,115500,968948250,43200,43200,43200,43150,128
20250218,115400,963422450,43200,43150,43200,43150,93
20250218,115300,959408200,43150,43150,43200,43150,115
20250218,115200,954444100,43200,43200,43200,43150,96
20250218,115100,950299050,43150,43150,43200,43150,74
20250218,115000,947105250,43150,43150,43250,43100,86
20250218,114900,943395600,43150,43150,43200,43100,144
20250218,114800,937181750,43150,43200,43200,43150,19
20250218,114700,936361750,43250,43150,43250,43100,83
20250218,114600,932777750,43150,43250,43250,43150,170
20250218,114500,925435600,43250,43200,43250,43200,39
20250218,114400,923749400,43250,43150,43250,43100,110
20250218,114300,919004050,43150,43200,43250,43150,332
20250218,114200,904666850,43200,43200,43200,43150,235
20250218,114100,894515300,43150,43200,43200,43150,101
20250218,114000,890156000,43150,43150,43200,43150,160
20250218,113900,883250750,43100,43150,43150,43100,165
20250218,113800,876133800,43100,43100,43150,43100,111
20250218,113700,871348750,43150,43100,43150,43100,155
20250218,113600,864666200,43150,43100,43150,43100,31
20250218,113500,863329000,43150,43100,43150,43050,148
20250218,113400,856949950,43100,43150,43150,43100,135
20250218,113300,851129700,43100,43050,43150,43050,100
20250218,113200,846818700,43100,43100,43150,43000,172
20250218,113100,839408400,43100,43100,43150,43100,75
20250218,113000,836174200,43150,43150,43150,43100,44
20250218,112900,834276300,43100,43150,43150,43000,151
20250218,112800,827770600,43100,43100,43150,43100,75
20250218,112700,824536450,43150,43050,43150,43050,167
20250218,112600,817338300,43050,43100,43100,43050,121
20250218,112500,812127900,43100,43100,43150,43050,178
20250218,112400,804461500,43050,43050,43150,43050,75
20250218,112300,801229550,43050,43100,43100,43050,25
20250218,112200,800152850,43050,43100,43150,43000,190
20250218,112100,791975800,43100,43050,43100,43050,44
20250218,112000,790080850,43050,43100,43100,43000,144
20250218,111900,783884200,43100,43150,43150,43000,34
20250218,111800,782418450,43100,43050,43150,43000,213
20250218,111700,773247350,43150,43050,43150,43000,329
20250218,111600,759074200,43050,43050,43050,43000,177
20250218,111500,751459050,43100,43050,43100,43000,99
20250218,111400,747195550,43050,43050,43100,43000,116
20250218,111300,742204600,43050,43050,43050,43000,78
20250218,111200,738849300,43050,43050,43050,43000,86
20250218,111100,735147100,43050,43000,43100,43000,56
20250218,111000,732738200,43050,43100,43100,43000,96
20250218,110900,728604900,43050,43000,43100,43000,32
20250218,110800,727226450,43000,43050,43100,43000,177
20250218,110700,719613100,43050,43100,43100,43000,42
20250218,110600,717804950,43000,43050,43100,43000,52
20250218,110500,715566750,43000,43100,43100,43000,198
20250218,110400,707043250,43050,43050,43100,43050,50
20250218,110300,704890650,43050,43050,43100,43000,52
20250218,110200,702651700,43000,43050,43050,43000,126
20250218,110100,697231750,43050,43050,43100,43000,87
20250218,110000,693485700,43100,43000,43100,43000,50
20250218,105900,691333750,43050,43000,43100,43000,40
20250218,105800,689611150,43100,43050,43100,43000,183
20250218,105700,681737550,43000,43050,43100,43000,104
20250218,105600,677262550,43100,43050,43100,43000,57
20250218,105500,674809500,43050,43050,43100,43050,80
20250218,105400,671365250,43100,43100,43100,43000,137
20250218,105300,665466700,43000,43050,43100,43000,68
20250218,105200,662541950,43000,43050,43100,43000,71
20250218,105100,659484800,43000,43050,43100,43000,66
20250218,105000,656643500,43050,43000,43100,43000,156
20250218,104900,649932800,43000,43050,43100,43000,62
20250218,104800,647263600,43100,43050,43100,43050,109
20250218,104700,642570250,43050,43000,43050,42950,273
20250218,104600,630833250,43000,43000,43050,43000,51
20250218,104500,628639700,43050,43000,43050,43000,119
20250218,104400,623521100,43000,42950,43000,42950,187
20250218,104300,615488800,43000,43000,43050,42950,178
20250218,104200,607828200,42950,43000,43050,42950,54
20250218,104100,605507450,43000,43000,43050,42950,213
20250218,104000,596351400,43000,43000,43050,42950,195
20250218,103900,587971450,43000,43000,43000,42950,62
20250218,103800,585306200,43000,43000,43000,42950,117
20250218,103700,580277300,43000,43000,43050,42950,234
20250218,103600,570216800,43000,43000,43100,42950,105
20250218,103500,565703200,43000,43000,43100,42950,226
20250218,103400,555981200,42950,43000,43050,42950,184
20250218,103300,548076850,43000,42950,43050,42950,188
20250218,103200,539994550,43000,43000,43000,42950,51
20250218,103100,537802650,43000,43000,43050,43000,73
20250218,103000,534663400,43000,43100,43100,42950,54
20250218,102900,532340150,42950,43050,43050,42950,351
20250218,102800,517238600,42900,42900,43050,42900,177
20250218,102700,509636700,42900,42900,43050,42900,45
20250218,102600,507703850,42950,42900,43050,42900,306
20250218,102500,494555700,42950,42900,42950,42900,271
20250218,102400,482925000,42950,42950,42950,42900,20
20250218,102300,482066100,42950,42950,42950,42900,504
20250218,102200,460439850,42950,42900,43050,42900,218
20250218,102100,451077000,42900,42950,42950,42900,132
20250218,102000,445408800,42950,42900,42950,42900,44
20250218,101900,443520100,42900,42950,42950,42900,146
20250218,101800,437256150,42900,42950,42950,42900,81
20250218,101700,433780850,42950,42900,42950,42900,31
20250218,101600,432449500,42950,42900,42950,42900,27
20250218,101500,431290800,42950,42950,42950,42900,58
20250218,101400,428800850,42950,43000,43000,42850,2449
20250218,101300,323597400,43000,43050,43050,43000,48
20250218,101200,321533000,43050,43050,43050,43000,23
20250218,101100,320543850,43000,43050,43050,43000,68
20250218,101000,317619500,43000,43050,43050,43000,45
20250218,100900,315683000,43000,43050,43050,43000,11
20250218,100800,315209850,43000,43050,43050,43000,987
20250218,100700,272760800,43050,43050,43100,43050,57
20250218,100600,270306900,43050,43050,43050,43050,4
20250218,100500,270134700,43050,43050,43050,43050,67
20250218,100400,267250350,43100,43050,43100,43050,117
20250218,100300,262213100,43100,43100,43100,43050,9
20250218,100200,261825400,43050,43100,43100,43050,32
20250218,100100,260447750,43100,43050,43100,43050,97
20250218,100000,256271350,43050,43050,43100,43050,28
20250218,095900,255065500,43100,43050,43100,43050,8
20250218,095800,254720800,43050,43050,43100,43050,28
20250218,095700,253515050,43100,43050,43100,43050,106
20250218,095600,248951700,43100,43150,43150,43100,17
20250218,095500,248218750,43100,43100,43100,43100,42
20250218,095400,246408550,43150,43050,43150,43050,43
20250218,095300,244557300,43000,43050,43050,43000,26
20250218,095200,243438100,43150,43100,43150,43050,602
20250218,095100,217506300,43050,43050,43050,43050,2
20250218,095000,217420200,43100,43100,43150,43100,45
20250218,094900,215480550,43100,43100,43150,43100,50
20250218,094800,213325500,43100,43150,43150,43100,11
20250218,094700,212851350,43100,43100,43100,43100,92
20250218,094600,208886150,43100,43100,43150,43100,24
20250218,094500,207851700,43100,43100,43150,43100,22
20250218,094400,206903450,43150,43150,43150,43150,108
20250218,094300,202243250,43200,43200,43200,43150,73
20250218,094200,199092700,43150,43200,43200,43150,3
20250218,094100,198963200,43200,43100,43200,43100,119
20250218,094000,193829650,43150,43050,43200,43050,76
20250218,093900,190555950,43150,43150,43200,43150,109
20250218,093800,185852300,43200,43200,43200,43150,19
20250218,093700,185032150,43200,43150,43200,43150,16
20250218,093600,184341100,43200,43150,43200,43050,111
20250218,093500,179559150,43100,43150,43150,43100,16
20250218,093400,178869500,43150,43100,43150,43100,35
20250218,093300,177360450,43150,43150,43150,43150,10
20250218,093200,176928950,43100,43150,43150,43100,49
20250218,093100,174815600,43200,43150,43200,43150,72
20250218,093000,171707500,43150,43100,43150,43100,32
20250218,092900,170327900,43050,43100,43150,43050,90
20250218,092800,166452350,43150,43200,43200,43150,66
20250218,092700,163604150,43150,43150,43150,43150,12
20250218,092600,163086350,43150,43150,43200,43150,173
20250218,092500,155621200,43150,43150,43150,43100,70
20250218,092400,152603800,43150,43050,43150,43050,165
20250218,092300,145484350,43050,43100,43100,43050,54
20250218,092200,143157600,43050,43000,43050,43000,195
20250218,092100,134768450,42950,43000,43000,42950,11
20250218,092000,134295550,43000,43050,43050,43000,1274
20250218,091900,79511600,43050,43100,43100,43050,3
20250218,091800,79382400,43100,43050,43100,43050,217
20250218,091700,70040500,43100,43100,43100,43100,49
20250218,091600,67928600,43100,43100,43100,43050,15
20250218,091500,67282250,43050,43100,43100,43050,40
20250218,091400,65559650,43100,43150,43150,43100,132
20250218,091300,59870350,43150,43050,43150,43050,12
20250218,091200,59353100,43100,43000,43100,43000,134
20250218,091100,53583100,43050,43000,43050,43000,67
20250218,091000,50699650,43000,43050,43050,43000,18
20250218,090900,49925500,43050,43050,43050,43000,126
20250218,090800,44501300,43050,43050,43050,43050,3
20250218,090700,44372150,43100,43100,43100,43100,44
20250218,090600,42475750,43100,43150,43150,43100,49
20250218,090500,40363450,43100,43150,43150,43100,31
20250218,090400,39026600,43100,43100,43100,43100,80
20250218,090300,35578600,43150,43250,43250,43100,150
20250218,090200,29112250,43250,43100,43250,43100,31
20250218,090100,27774950,43100,43100,43100,43100,40
20250218,090000,26050950,43250,43200,43250,43100,602