KissMeData/091120/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,200500,5118548450,20900,20900,20900,20900,12721
20250218,200400,5118548450,20900,20900,20900,20900,0
20250218,200300,5118548450,20900,20900,20900,20900,0
20250218,200200,5118548450,20900,20900,20900,20900,0
20250218,200100,5118548450,20900,20900,20900,20900,0
20250218,200000,5118548450,20900,20900,20900,20900,0
20250218,195900,5118548450,20900,20900,20900,20900,0
20250218,195800,5118548450,20900,20900,20900,20900,0
20250218,195700,5118548450,20900,20900,20900,20900,0
20250218,195600,5118548450,20900,20900,20900,20900,0
20250218,195500,5118548450,20900,20900,20900,20900,0
20250218,195400,5118548450,20900,20900,20900,20900,0
20250218,195300,5118548450,20900,20900,20900,20900,0
20250218,195200,5118548450,20900,20900,20900,20900,0
20250218,195100,5118548450,20900,20900,20900,20900,0
20250218,195000,5118548450,20900,20900,20900,20900,0
20250218,194900,5118548450,20900,20900,20900,20900,0
20250218,194800,5118548450,20900,20900,20900,20900,0
20250218,194700,5118548450,20900,20900,20900,20900,0
20250218,194600,5118548450,20900,20900,20900,20900,0
20250218,194500,5118548450,20900,20900,20900,20900,0
20250218,194400,5118548450,20900,20900,20900,20900,0
20250218,194300,5118548450,20900,20900,20900,20900,0
20250218,194200,5118548450,20900,20900,20900,20900,0
20250218,194100,5118548450,20900,20900,20900,20900,0
20250218,194000,5118548450,20900,20900,20900,20900,0
20250218,193900,5118548450,20900,20900,20900,20900,0
20250218,193800,5118548450,20900,20900,20900,20900,0
20250218,193700,5118548450,20900,20900,20900,20900,0
20250218,193600,5118548450,20900,20900,20900,20900,0
20250218,193500,5118548450,20900,20900,20900,20900,12721
20250218,193400,5118548450,20900,20900,20900,20900,0
20250218,193300,5118548450,20900,20900,20900,20900,0
20250218,193200,5118548450,20900,20900,20900,20900,0
20250218,193100,5118548450,20900,20900,20900,20900,0
20250218,193000,5118548450,20900,20900,20900,20900,0
20250218,192900,5118548450,20900,20900,20900,20900,0
20250218,192800,5118548450,20900,20900,20900,20900,0
20250218,192700,5118548450,20900,20900,20900,20900,0
20250218,192600,5118548450,20900,20900,20900,20900,0
20250218,192500,5118548450,20900,20900,20900,20900,0
20250218,192400,5118548450,20900,20900,20900,20900,0
20250218,192300,5118548450,20900,20900,20900,20900,0
20250218,192200,5118548450,20900,20900,20900,20900,0
20250218,192100,5118548450,20900,20900,20900,20900,0
20250218,192000,5118548450,20900,20900,20900,20900,0
20250218,191900,5118548450,20900,20900,20900,20900,0
20250218,191800,5118548450,20900,20900,20900,20900,0
20250218,191700,5118548450,20900,20900,20900,20900,0
20250218,191600,5118548450,20900,20900,20900,20900,0
20250218,191500,5118548450,20900,20900,20900,20900,0
20250218,191400,5118548450,20900,20900,20900,20900,0
20250218,191300,5118548450,20900,20900,20900,20900,0
20250218,191200,5118548450,20900,20900,20900,20900,0
20250218,191100,5118548450,20900,20900,20900,20900,0
20250218,191000,5118548450,20900,20900,20900,20900,0
20250218,190900,5118548450,20900,20900,20900,20900,0
20250218,190800,5118548450,20900,20900,20900,20900,0
20250218,190700,5118548450,20900,20900,20900,20900,0
20250218,190600,5118548450,20900,20900,20900,20900,0
20250218,190500,5118548450,20900,20900,20900,20900,12721
20250218,190400,5118548450,20900,20900,20900,20900,0
20250218,190300,5118548450,20900,20900,20900,20900,0
20250218,190200,5118548450,20900,20900,20900,20900,0
20250218,190100,5118548450,20900,20900,20900,20900,0
20250218,190000,5118548450,20900,20900,20900,20900,0
20250218,185900,5118548450,20900,20900,20900,20900,0
20250218,185800,5118548450,20900,20900,20900,20900,0
20250218,185700,5118548450,20900,20900,20900,20900,0
20250218,185600,5118548450,20900,20900,20900,20900,0
20250218,185500,5118548450,20900,20900,20900,20900,0
20250218,185400,5118548450,20900,20900,20900,20900,0
20250218,185300,5118548450,20900,20900,20900,20900,0
20250218,185200,5118548450,20900,20900,20900,20900,0
20250218,185100,5118548450,20900,20900,20900,20900,0
20250218,185000,5118548450,20900,20900,20900,20900,0
20250218,184900,5118548450,20900,20900,20900,20900,0
20250218,184800,5118548450,20900,20900,20900,20900,0
20250218,184700,5118548450,20900,20900,20900,20900,0
20250218,184600,5118548450,20900,20900,20900,20900,0
20250218,184500,5118548450,20900,20900,20900,20900,0
20250218,184400,5118548450,20900,20900,20900,20900,0
20250218,184300,5118548450,20900,20900,20900,20900,0
20250218,184200,5118548450,20900,20900,20900,20900,0
20250218,184100,5118548450,20900,20900,20900,20900,0
20250218,184000,5118548450,20900,20900,20900,20900,0
20250218,183900,5118548450,20900,20900,20900,20900,0
20250218,183800,5118548450,20900,20900,20900,20900,0
20250218,183700,5118548450,20900,20900,20900,20900,0
20250218,183600,5118548450,20900,20900,20900,20900,0
20250218,183500,5118548450,20900,20900,20900,20900,12721
20250218,183400,5118548450,20900,20900,20900,20900,0
20250218,183300,5118548450,20900,20900,20900,20900,0
20250218,183200,5118548450,20900,20900,20900,20900,0
20250218,183100,5118548450,20900,20900,20900,20900,0
20250218,183000,5118548450,20900,20900,20900,20900,0
20250218,182900,5118548450,20900,20900,20900,20900,0
20250218,182800,5118548450,20900,20900,20900,20900,0
20250218,182700,5118548450,20900,20900,20900,20900,0
20250218,182600,5118548450,20900,20900,20900,20900,0
20250218,182500,5118548450,20900,20900,20900,20900,0
20250218,182400,5118548450,20900,20900,20900,20900,0
20250218,182300,5118548450,20900,20900,20900,20900,0
20250218,182200,5118548450,20900,20900,20900,20900,0
20250218,182100,5118548450,20900,20900,20900,20900,0
20250218,182000,5118548450,20900,20900,20900,20900,0
20250218,181900,5118548450,20900,20900,20900,20900,0
20250218,181800,5118548450,20900,20900,20900,20900,0
20250218,181700,5118548450,20900,20900,20900,20900,0
20250218,181600,5118548450,20900,20900,20900,20900,0
20250218,181500,5118548450,20900,20900,20900,20900,0
20250218,181400,5118548450,20900,20900,20900,20900,0
20250218,181300,5118548450,20900,20900,20900,20900,0
20250218,181200,5118548450,20900,20900,20900,20900,0
20250218,181100,5118548450,20900,20900,20900,20900,0
20250218,181000,5118548450,20900,20900,20900,20900,0
20250218,180900,5118548450,20900,20900,20900,20900,0
20250218,180800,5118548450,20900,20900,20900,20900,0
20250218,180700,5118548450,20900,20900,20900,20900,0
20250218,180600,5118548450,20900,20900,20900,20900,0
20250218,180500,5118548450,20900,20900,20900,20900,12721
20250218,180400,5118548450,20900,20900,20900,20900,0
20250218,180300,5118548450,20900,20900,20900,20900,0
20250218,180200,5118548450,20900,20900,20900,20900,0
20250218,180100,5118548450,20900,20900,20900,20900,0
20250218,180000,5118548450,20900,20900,20900,20900,0
20250218,175900,5118548450,20900,20900,20900,20900,0
20250218,175800,5118548450,20900,20900,20900,20900,0
20250218,175700,5118548450,20900,20900,20900,20900,0
20250218,175600,5118548450,20900,20900,20900,20900,0
20250218,175500,5118548450,20900,20900,20900,20900,0
20250218,175400,5118548450,20900,20900,20900,20900,0
20250218,175300,5118548450,20900,20900,20900,20900,0
20250218,175200,5118548450,20900,20900,20900,20900,0
20250218,175100,5118548450,20900,20900,20900,20900,0
20250218,175000,5118548450,20900,20900,20900,20900,0
20250218,174900,5118548450,20900,20900,20900,20900,0
20250218,174800,5118548450,20900,20900,20900,20900,0
20250218,174700,5118548450,20900,20900,20900,20900,0
20250218,174600,5118548450,20900,20900,20900,20900,0
20250218,174500,5118548450,20900,20900,20900,20900,0
20250218,174400,5118548450,20900,20900,20900,20900,0
20250218,174300,5118548450,20900,20900,20900,20900,0
20250218,174200,5118548450,20900,20900,20900,20900,0
20250218,174100,5118548450,20900,20900,20900,20900,0
20250218,174000,5118548450,20900,20900,20900,20900,0
20250218,173900,5118548450,20900,20900,20900,20900,0
20250218,173800,5118548450,20900,20900,20900,20900,0
20250218,173700,5118548450,20900,20900,20900,20900,0
20250218,173600,5118548450,20900,20900,20900,20900,0
20250218,173500,5118548450,20900,20900,20900,20900,12721
20250218,173400,5118548450,20900,20900,20900,20900,0
20250218,173300,5118548450,20900,20900,20900,20900,0
20250218,173200,5118548450,20900,20900,20900,20900,0
20250218,173100,5118548450,20900,20900,20900,20900,0
20250218,173000,5118548450,20900,20900,20900,20900,0
20250218,172900,5118548450,20900,20900,20900,20900,0
20250218,172800,5118548450,20900,20900,20900,20900,0
20250218,172700,5118548450,20900,20900,20900,20900,0
20250218,172600,5118548450,20900,20900,20900,20900,0
20250218,172500,5118548450,20900,20900,20900,20900,0
20250218,172400,5118548450,20900,20900,20900,20900,0
20250218,172300,5118548450,20900,20900,20900,20900,0
20250218,172200,5118548450,20900,20900,20900,20900,0
20250218,172100,5118548450,20900,20900,20900,20900,0
20250218,172000,5118548450,20900,20900,20900,20900,0
20250218,171900,5118548450,20900,20900,20900,20900,0
20250218,171800,5118548450,20900,20900,20900,20900,0
20250218,171700,5118548450,20900,20900,20900,20900,0
20250218,171600,5118548450,20900,20900,20900,20900,0
20250218,171500,5118548450,20900,20900,20900,20900,0
20250218,171400,5118548450,20900,20900,20900,20900,0
20250218,171300,5118548450,20900,20900,20900,20900,0
20250218,171200,5118548450,20900,20900,20900,20900,0
20250218,171100,5118548450,20900,20900,20900,20900,0
20250218,171000,5118548450,20900,20900,20900,20900,0
20250218,170900,5118548450,20900,20900,20900,20900,0
20250218,170800,5118548450,20900,20900,20900,20900,0
20250218,170700,5118548450,20900,20900,20900,20900,0
20250218,170600,5118548450,20900,20900,20900,20900,0
20250218,170500,5118548450,20900,20900,20900,20900,12721
20250218,170400,5118548450,20900,20900,20900,20900,0
20250218,170300,5118548450,20900,20900,20900,20900,0
20250218,170200,5118548450,20900,20900,20900,20900,0
20250218,170100,5118548450,20900,20900,20900,20900,0
20250218,170000,5118548450,20900,20900,20900,20900,0
20250218,165900,5118548450,20900,20900,20900,20900,0
20250218,165800,5118548450,20900,20900,20900,20900,0
20250218,165700,5118548450,20900,20900,20900,20900,0
20250218,165600,5118548450,20900,20900,20900,20900,0
20250218,165500,5118548450,20900,20900,20900,20900,0
20250218,165400,5118548450,20900,20900,20900,20900,0
20250218,165300,5118548450,20900,20900,20900,20900,0
20250218,165200,5118548450,20900,20900,20900,20900,0
20250218,165100,5118548450,20900,20900,20900,20900,0
20250218,165000,5118548450,20900,20900,20900,20900,0
20250218,164900,5118548450,20900,20900,20900,20900,0
20250218,164800,5118548450,20900,20900,20900,20900,0
20250218,164700,5118548450,20900,20900,20900,20900,0
20250218,164600,5118548450,20900,20900,20900,20900,0
20250218,164500,5118548450,20900,20900,20900,20900,0
20250218,164400,5118548450,20900,20900,20900,20900,0
20250218,164300,5118548450,20900,20900,20900,20900,0
20250218,164200,5118548450,20900,20900,20900,20900,0
20250218,164100,5118548450,20900,20900,20900,20900,0
20250218,164000,5118548450,20900,20900,20900,20900,0
20250218,163900,5118548450,20900,20900,20900,20900,0
20250218,163800,5118548450,20900,20900,20900,20900,0
20250218,163700,5118548450,20900,20900,20900,20900,0
20250218,163600,5118548450,20900,20900,20900,20900,0
20250218,163500,5118548450,20900,20900,20900,20900,12721
20250218,163400,5118548450,20900,20900,20900,20900,0
20250218,163300,5118548450,20900,20900,20900,20900,0
20250218,163200,5118548450,20900,20900,20900,20900,0
20250218,163100,5118548450,20900,20900,20900,20900,0
20250218,163000,5118548450,20900,20900,20900,20900,0
20250218,162900,5118548450,20900,20900,20900,20900,0
20250218,162800,5118548450,20900,20900,20900,20900,0
20250218,162700,5118548450,20900,20900,20900,20900,0
20250218,162600,5118548450,20900,20900,20900,20900,0
20250218,162500,5118548450,20900,20900,20900,20900,0
20250218,162400,5118548450,20900,20900,20900,20900,0
20250218,162300,5118548450,20900,20900,20900,20900,0
20250218,162200,5118548450,20900,20900,20900,20900,0
20250218,162100,5118548450,20900,20900,20900,20900,0
20250218,162000,5118548450,20900,20900,20900,20900,0
20250218,161900,5118548450,20900,20900,20900,20900,0
20250218,161800,5118548450,20900,20900,20900,20900,0
20250218,161700,5118548450,20900,20900,20900,20900,0
20250218,161600,5118548450,20900,20900,20900,20900,0
20250218,161500,5118548450,20900,20900,20900,20900,0
20250218,161400,5118548450,20900,20900,20900,20900,0
20250218,161300,5118548450,20900,20900,20900,20900,0
20250218,161200,5118548450,20900,20900,20900,20900,0
20250218,161100,5118548450,20900,20900,20900,20900,0
20250218,161000,5118548450,20900,20900,20900,20900,0
20250218,160900,5118548450,20900,20900,20900,20900,0
20250218,160800,5118548450,20900,20900,20900,20900,0
20250218,160700,5118548450,20900,20900,20900,20900,0
20250218,160600,5118548450,20900,20900,20900,20900,0
20250218,160500,5118548450,20900,20900,20900,20900,12721
20250218,160400,5118548450,20900,20900,20900,20900,0
20250218,160300,5118548450,20900,20900,20900,20900,0
20250218,160200,5118548450,20900,20900,20900,20900,0
20250218,160100,5118548450,20900,20900,20900,20900,0
20250218,160000,5118548450,20900,20900,20900,20900,0
20250218,155900,5118548450,20900,20900,20900,20900,0
20250218,155800,5118548450,20900,20900,20900,20900,0
20250218,155700,5118548450,20900,20900,20900,20900,0
20250218,155600,5118548450,20900,20900,20900,20900,0
20250218,155500,5118548450,20900,20900,20900,20900,0
20250218,155400,5118548450,20900,20900,20900,20900,0
20250218,155300,5118548450,20900,20900,20900,20900,0
20250218,155200,5118548450,20900,20900,20900,20900,0
20250218,155100,5118548450,20900,20900,20900,20900,0
20250218,155000,5118548450,20900,20900,20900,20900,0
20250218,154900,5118548450,20900,20900,20900,20900,0
20250218,154800,5118548450,20900,20900,20900,20900,0
20250218,154700,5118548450,20900,20900,20900,20900,0
20250218,154600,5118548450,20900,20900,20900,20900,0
20250218,154500,5118548450,20900,20900,20900,20900,0
20250218,154400,5118548450,20900,20900,20900,20900,0
20250218,154300,5118548450,20900,20900,20900,20900,0
20250218,154200,5118548450,20900,20900,20900,20900,0
20250218,154100,5118548450,20900,20900,20900,20900,0
20250218,154000,5118548450,20900,20900,20900,20900,0
20250218,153900,5118548450,20900,20900,20900,20900,0
20250218,153800,5118548450,20900,20900,20900,20900,0
20250218,153700,5118548450,20900,20900,20900,20900,0
20250218,153600,5118548450,20900,20900,20900,20900,0
20250218,153500,5118548450,20900,20900,20900,20900,12721
20250218,153400,5118548450,20900,20900,20900,20900,0
20250218,153300,5118548450,20900,20900,20900,20900,0
20250218,153200,5118548450,20900,20900,20900,20900,0
20250218,153100,5118548450,20900,20900,20900,20900,0
20250218,153000,5118548450,20900,20900,20900,20900,12721
20250218,152900,4852679550,21000,21000,21000,21000,0
20250218,152800,4852679550,21000,21000,21000,21000,0
20250218,152700,4852679550,21000,21000,21000,21000,0
20250218,152600,4852679550,21000,21000,21000,21000,0
20250218,152500,4852679550,21000,21000,21000,21000,0
20250218,152400,4852679550,21000,21000,21000,21000,0
20250218,152300,4852679550,21000,21000,21000,21000,0
20250218,152200,4852679550,21000,21000,21000,21000,0
20250218,152100,4852679550,21000,21000,21000,21000,0
20250218,152000,4852679550,21000,21000,21000,21000,0
20250218,151900,4852679550,21000,21000,21050,21000,819
20250218,151800,4835478500,21000,20950,21000,20950,3373
20250218,151700,4764707450,20950,20950,21000,20950,1748
20250218,151600,4728078600,21000,21000,21000,20950,1161
20250218,151500,4703748700,21000,21000,21000,20950,1154
20250218,151400,4679515350,21000,21000,21050,21000,1941
20250218,151300,4638732650,21000,21050,21050,21000,388
20250218,151200,4630582600,21050,21000,21050,21000,909
20250218,151100,4611486900,21000,21050,21050,21000,445
20250218,151000,4602139650,21000,21050,21050,21000,287
20250218,150900,4596108350,21050,21050,21050,21000,46
20250218,150800,4595140250,21050,21050,21050,21050,186
20250218,150700,4591224950,21050,21050,21050,21050,447
20250218,150600,4581815600,21000,21050,21100,21000,102
20250218,150500,4579668250,21050,21050,21050,21000,203
20250218,150400,4575395600,21050,21050,21050,21050,1085
20250218,150300,4552556350,21050,21050,21050,21000,2224
20250218,150200,4505770650,21050,21000,21050,21000,91
20250218,150100,4503855650,21000,21000,21000,21000,1302
20250218,150000,4476513650,20950,20950,20950,20950,100
20250218,145900,4474418650,20950,21000,21000,20950,1625
20250218,145800,4440365750,21000,21000,21000,20950,2093
20250218,145700,4396413750,21000,21000,21000,20950,189
20250218,145600,4392448750,21000,21000,21000,20950,389
20250218,145500,4384283500,20950,20950,20950,20950,301
20250218,145400,4377977550,20950,21000,21000,20950,15
20250218,145300,4377662800,21000,20950,21000,20950,1442
20250218,145200,4347402900,20950,21000,21000,20950,779
20250218,145100,4331063850,21000,20950,21000,20950,355
20250218,145000,4323623900,20950,21000,21000,20950,99
20250218,144900,4321545500,20950,20950,20950,20950,100
20250218,144800,4319450500,20950,20950,21000,20950,284
20250218,144700,4313498700,21000,20900,21000,20900,1523
20250218,144600,4281651200,20950,20950,20950,20950,491
20250218,144500,4271364750,21000,21000,21000,21000,1
20250218,144400,4271343750,21000,20950,21000,20950,253
20250218,144300,4266031900,20950,20950,20950,20900,649
20250218,144200,4252447950,20950,20950,20950,20950,172
20250218,144100,4248844550,20950,20900,20950,20900,369
20250218,144000,4241131750,20900,20900,20950,20900,278
20250218,143900,4235319650,20900,20950,20950,20900,511
20250218,143800,4224627950,20950,20950,20950,20950,58
20250218,143700,4223412850,20950,20950,20950,20950,1494
20250218,143600,4192113550,20950,20900,20950,20900,139
20250218,143500,4189201700,20900,20950,20950,20900,33
20250218,143400,4188511850,20950,20950,20950,20950,215
20250218,143300,4184007600,20950,20950,20950,20900,3246
20250218,143200,4116005200,21000,21000,21000,21000,326
20250218,143100,4109159200,21000,21000,21000,21000,2
20250218,143000,4109117200,21000,21000,21000,20950,1971
20250218,142900,4067814550,21000,20950,21000,20950,531
20250218,142800,4056679800,20950,20950,20950,20950,70
20250218,142700,4055213300,20950,21000,21000,20950,7
20250218,142600,4055066550,20950,21000,21000,20950,689
20250218,142500,4040598050,21000,21000,21000,21000,120
20250218,142400,4038078050,21000,21000,21000,21000,150
20250218,142300,4034928050,21000,21000,21000,21000,165
20250218,142200,4031463050,21000,20950,21000,20950,221
20250218,142100,4026822100,20950,21000,21050,20950,532
20250218,142000,4015650200,21000,21050,21050,21000,1172
20250218,141900,3991033150,21000,21000,21000,21000,617
20250218,141800,3978076150,21000,21000,21000,21000,276
20250218,141700,3972280150,21050,21000,21050,21000,132
20250218,141600,3969507650,21050,21050,21050,21050,15
20250218,141500,3969191900,21000,21000,21000,21000,136
20250218,141400,3966335900,21050,21050,21050,21050,10
20250218,141300,3966125400,21000,20950,21000,20950,2682
20250218,141200,3909804400,20950,20950,20950,20950,1019
20250218,141100,3888456350,20900,20950,20950,20900,618
20250218,141000,3875517550,20950,20950,20950,20950,265
20250218,140900,3869965800,20950,20950,20950,20950,423
20250218,140800,3861103950,20950,20950,20950,20950,153
20250218,140700,3857898600,20950,20900,20950,20900,36
20250218,140600,3857145850,20900,20900,20900,20900,58
20250218,140500,3855933650,20900,20900,20900,20900,50
20250218,140400,3854888650,20950,20950,20950,20950,87
20250218,140300,3853066000,20950,20900,20950,20900,164
20250218,140200,3849635750,20900,20950,20950,20900,174
20250218,140100,3845990700,20950,20950,20950,20900,196
20250218,140000,3841889500,20950,20950,20950,20900,326
20250218,135900,3835063300,20950,20950,20950,20950,11
20250218,135800,3834832850,20900,20950,20950,20900,483
20250218,135700,3824726050,20950,20950,20950,20950,311
20250218,135600,3818210600,20950,20950,20950,20950,162
20250218,135500,3814816700,20950,20900,20950,20900,459
20250218,135400,3805216850,20900,20950,20950,20900,517
20250218,135300,3794405900,20950,20950,20950,20900,178
20250218,135200,3790680300,20900,20950,20950,20900,94
20250218,135100,3788713700,20950,20950,20950,20900,798
20250218,135000,3772035300,20950,20950,20950,20900,575
20250218,134900,3759994050,21000,21000,21000,20950,125
20250218,134800,3757370550,21050,21000,21050,21000,1076
20250218,134700,3734771550,21000,21050,21050,21000,21
20250218,134600,3734329800,21050,21050,21050,21050,6
20250218,134500,3734203500,21050,21050,21050,21000,79
20250218,134400,3732540750,21050,20950,21050,20950,550
20250218,134300,3720991700,20950,20950,20950,20900,719
20250218,134200,3705933450,20900,20950,20950,20900,206
20250218,134100,3701621500,20950,20950,20950,20900,971
20250218,134000,3681314050,20950,20950,20950,20900,809
20250218,133900,3664381850,20950,20900,20950,20900,2232
20250218,133800,3617732950,20900,20900,20950,20900,467
20250218,133700,3607956300,20950,20950,20950,20900,964
20250218,133600,3587794150,20950,21000,21000,20950,4437
20250218,133500,3494838450,21000,21000,21000,21000,4
20250218,133400,3494754450,21000,21000,21000,21000,404
20250218,133300,3486270450,21050,21050,21050,20950,3959
20250218,133200,3403140250,21000,21000,21000,21000,375
20250218,133100,3395265250,21050,21050,21050,21000,598
20250218,133000,3382702700,21050,21050,21050,21050,63
20250218,132900,3381376550,21000,21000,21000,21000,908
20250218,132800,3362308550,21000,21050,21050,21000,162
20250218,132700,3358906450,21050,21050,21050,21050,76
20250218,132600,3357306650,21050,21050,21050,21000,156
20250218,132500,3354028850,21050,21000,21050,21000,298
20250218,132400,3347767800,21050,21050,21050,21050,661
20250218,132300,3333853750,21050,21050,21050,21050,50
20250218,132200,3332801250,21050,21050,21050,21050,23
20250218,132100,3332317100,21000,21000,21050,21000,218
20250218,132000,3327738900,21050,21050,21050,21050,104
20250218,131900,3325549700,21000,21000,21000,21000,1175
20250218,131800,3300874700,21000,21000,21000,21000,1523
20250218,131700,3268891700,21000,21050,21050,21000,620
20250218,131600,3255871200,21050,21000,21050,21000,910
20250218,131500,3236756150,21050,21050,21050,21050,53
20250218,131400,3235640500,21050,21050,21050,21050,173
20250218,131300,3231998850,21050,21000,21050,21000,202
20250218,131200,3227756750,21050,21050,21050,21050,8
20250218,131100,3227588350,21050,21100,21100,21000,6717
20250218,131000,3086510950,21050,21100,21100,21050,354
20250218,130900,3079058550,21050,21100,21100,21050,211
20250218,130800,3074616450,21100,21100,21100,21100,0
20250218,130700,3074616450,21100,21100,21100,21050,98
20250218,130600,3072550250,21100,21050,21100,21050,89
20250218,130500,3070674700,21050,21050,21050,21050,241
20250218,130400,3065601650,21050,21050,21050,21050,1999
20250218,130300,3023522700,21050,21050,21050,21050,36
20250218,130200,3022764900,21050,21050,21050,21050,830
20250218,130100,3005293400,21050,21100,21100,21050,2664
20250218,130000,2949215600,21100,21050,21100,21050,82
20250218,125900,2947489450,21050,21050,21050,21050,69
20250218,125800,2946037000,21050,21050,21050,21050,130
20250218,125700,2943300500,21100,21050,21100,21050,47
20250218,125600,2942310850,21050,21050,21050,21050,320
20250218,125500,2935574850,21050,21050,21050,21050,0
20250218,125400,2935574850,21050,21050,21050,21050,60
20250218,125300,2934311850,21050,21050,21050,21000,1358
20250218,125200,2905752850,21050,21100,21100,21000,1541
20250218,125100,2873315900,21100,21050,21100,21050,1046
20250218,125000,2851295550,21050,21100,21100,21050,141
20250218,124900,2848325450,21100,21100,21100,21100,0
20250218,124800,2848325450,21100,21050,21100,21050,535
20250218,124700,2837062050,21050,21050,21050,21050,476
20250218,124600,2827042250,21050,21000,21050,21000,255
20250218,124500,2821679000,21050,21100,21100,21050,279
20250218,124400,2815803650,21100,21050,21100,21050,266
20250218,124300,2810196800,21050,21050,21050,21050,515
20250218,124200,2799356050,21000,21050,21050,21000,5344
20250218,124100,2686889850,21050,21050,21050,21050,121
20250218,124000,2684342800,21050,21050,21050,21050,100
20250218,123900,2682237800,21050,21050,21050,21050,50
20250218,123800,2681185300,21100,21100,21100,21100,1
20250218,123700,2681164200,21100,21100,21100,21050,177
20250218,123600,2677437000,21100,21100,21100,21100,150
20250218,123500,2674272000,21100,21100,21100,21100,1199
20250218,123400,2648973100,21050,21100,21100,21050,204
20250218,123300,2644678700,21050,21100,21100,21050,554
20250218,123200,2633016800,21100,21100,21100,21100,0
20250218,123100,2633016800,21100,21050,21100,21050,83
20250218,123000,2631268550,21100,21100,21100,21100,4
20250218,122900,2631184150,21100,21050,21100,21050,721
20250218,122800,2615976100,21050,21100,21100,21050,722
20250218,122700,2600777850,21100,21100,21100,21100,254
20250218,122600,2595418450,21050,21050,21050,21050,0
20250218,122500,2595418450,21050,21100,21100,21050,606
20250218,122400,2582636850,21100,21100,21100,21100,26
20250218,122300,2582088250,21050,21050,21050,21050,0
20250218,122200,2582088250,21050,21100,21100,21050,31
20250218,122100,2581435450,21100,21100,21100,21100,415
20250218,122000,2572678950,21100,21100,21100,21100,5
20250218,121900,2572573450,21100,21100,21100,21100,366
20250218,121800,2564850850,21100,21100,21100,21100,50
20250218,121700,2563795850,21100,21100,21100,21100,52
20250218,121600,2562698650,21100,21100,21100,21100,95
20250218,121500,2560694150,21150,21100,21150,21100,120
20250218,121400,2558157100,21150,21100,21150,21100,43
20250218,121300,2557249150,21100,21100,21100,21100,100
20250218,121200,2555139150,21150,21150,21150,21100,55
20250218,121100,2553976850,21150,21150,21150,21150,20
20250218,121000,2553553850,21100,21100,21100,21100,706
20250218,120900,2538657250,21100,21150,21150,21100,12
20250218,120800,2538403950,21150,21150,21150,21150,75
20250218,120700,2536817700,21150,21150,21150,21150,729
20250218,120600,2521399350,21100,21100,21100,21100,53
20250218,120500,2520281050,21100,21100,21100,21100,2182
20250218,120400,2474240850,21100,21100,21100,21100,300
20250218,120300,2467910850,21100,21100,21100,21100,300
20250218,120200,2461580850,21100,21100,21100,21100,0
20250218,120100,2461580850,21100,21100,21100,21100,1100
20250218,120000,2438370850,21100,21100,21100,21100,109
20250218,115900,2436070950,21100,21100,21100,21100,0
20250218,115800,2436070950,21100,21100,21100,21100,10
20250218,115700,2435859950,21100,21100,21100,21100,0
20250218,115600,2435859950,21100,21100,21100,21100,0
20250218,115500,2435859950,21100,21100,21100,21100,95
20250218,115400,2433855450,21150,21100,21150,21100,324
20250218,115300,2427014050,21150,21150,21150,21150,55
20250218,115200,2425850800,21150,21150,21150,21150,1
20250218,115100,2425829650,21100,21100,21100,21100,11
20250218,115000,2425597550,21100,21100,21100,21100,10
20250218,114900,2425386550,21150,21150,21150,21150,23
20250218,114800,2424900100,21150,21150,21150,21150,412
20250218,114700,2416186300,21200,21200,21200,21200,1
20250218,114600,2416165100,21200,21150,21200,21150,202
20250218,114500,2411883100,21150,21150,21150,21150,44
20250218,114400,2410952500,21150,21150,21150,21150,339
20250218,114300,2403782650,21150,21150,21150,21150,2433
20250218,114200,2352324700,21150,21150,21150,21150,0
20250218,114100,2352324700,21150,21100,21150,21100,737
20250218,114000,2336773350,21100,21100,21100,21100,0
20250218,113900,2336773350,21100,21100,21100,21100,57
20250218,113800,2335570650,21100,21100,21100,21100,156
20250218,113700,2332279050,21100,21100,21150,21100,94
20250218,113600,2330295150,21100,21100,21150,21100,1236
20250218,113500,2304215500,21100,21150,21150,21100,1245
20250218,113400,2277940750,21150,21150,21150,21150,0
20250218,113300,2277940750,21150,21100,21150,21100,171
20250218,113200,2274324250,21150,21150,21150,21150,4
20250218,113100,2274239650,21150,21150,21150,21150,6
20250218,113000,2274112750,21150,21150,21150,21150,0
20250218,112900,2274112750,21150,21150,21150,21150,100
20250218,112800,2271997750,21150,21150,21150,21150,17
20250218,112700,2271638200,21150,21150,21150,21150,4
20250218,112600,2271553600,21100,21100,21100,21100,0
20250218,112500,2271553600,21100,21100,21100,21100,5
20250218,112400,2271448100,21100,21100,21100,21100,90
20250218,112300,2269549100,21100,21100,21150,21100,212
20250218,112200,2265073400,21100,21100,21100,21100,1
20250218,112100,2265052300,21100,21100,21100,21100,0
20250218,112000,2265052300,21100,21100,21100,21100,0
20250218,111900,2265052300,21100,21100,21100,21050,1073
20250218,111800,2242462000,21100,21100,21100,21100,277
20250218,111700,2236617300,21100,21100,21100,21100,1125
20250218,111600,2212879800,21100,21100,21100,21100,37
20250218,111500,2212099100,21100,21100,21100,21100,50
20250218,111400,2211044100,21100,21100,21100,21050,77
20250218,111300,2209420700,21100,21100,21100,21100,20
20250218,111200,2208998700,21050,21100,21100,21050,104
20250218,111100,2206804500,21100,21050,21100,21050,110
20250218,111000,2204484000,21050,21050,21050,21050,131
20250218,110900,2201726450,21050,21050,21050,21050,736
20250218,110800,2186233650,21050,21100,21100,21050,125
20250218,110700,2183597100,21100,21100,21100,21100,50
20250218,110600,2182542100,21100,21100,21100,21050,21
20250218,110500,2182099750,21100,21100,21100,21100,11
20250218,110400,2181867650,21100,21100,21100,21100,10
20250218,110300,2181656650,21100,21100,21100,21100,40
20250218,110200,2180812650,21100,21100,21100,21100,7
20250218,110100,2180664950,21050,21100,21100,21050,33
20250218,110000,2179970000,21100,21100,21100,21100,10
20250218,105900,2179759000,21100,21050,21100,21050,303
20250218,105800,2173380700,21050,21050,21050,21050,122
20250218,105700,2170812600,21100,21100,21100,21100,2
20250218,105600,2170770400,21100,21050,21100,21000,424
20250218,105500,2161845200,21050,21000,21050,21000,242
20250218,105400,2156751650,21050,21050,21050,21050,120
20250218,105300,2154225650,21050,21050,21050,21050,9
20250218,105200,2154036200,21000,21050,21050,21000,124
20250218,105100,2151427500,21050,21000,21050,21000,248
20250218,105000,2146208100,21050,21000,21050,21000,994
20250218,104900,2125333450,21000,21100,21100,21000,311
20250218,104800,2118801100,21050,21000,21050,21000,1221
20250218,104700,2093133800,21050,21050,21050,21000,192
20250218,104600,2089092650,21050,21050,21100,21050,474
20250218,104500,2079114650,21050,21050,21100,21000,620
20250218,104400,2066063650,21050,21100,21100,21000,841
20250218,104300,2048393800,21050,21050,21050,21050,289
20250218,104200,2042310350,21050,21050,21050,21000,56
20250218,104100,2041131900,21050,21050,21050,21000,660
20250218,104000,2027266900,21050,21050,21050,21050,625
20250218,103900,2014110650,21050,21050,21100,21050,439
20250218,103800,2004869650,21000,21000,21050,21000,312
20250218,103700,1998312100,21050,21100,21100,21050,145
20250218,103600,1995259200,21050,21100,21100,21050,1038
20250218,103500,1973406800,21100,21050,21100,21050,837
20250218,103400,1955787850,21050,21050,21050,21000,516
20250218,103300,1944950300,21000,21050,21100,21000,1010
20250218,103200,1923739750,21000,21050,21150,21000,5548
20250218,103100,1807201150,21050,21100,21100,21000,3345
20250218,103000,1736808950,21050,21100,21100,21050,139
20250218,102900,1733876800,21100,21150,21150,21100,321
20250218,102800,1727103550,21150,21050,21150,21050,1250
20250218,102700,1700770050,21150,21100,21150,21050,1375
20250218,102600,1671798650,21050,21100,21100,21050,209
20250218,102500,1667394450,21100,21150,21150,21100,1045
20250218,102400,1645344900,21150,21100,21150,21100,285
20250218,102300,1639330850,21100,21100,21100,21100,0
20250218,102200,1639330850,21100,21150,21150,21100,57
20250218,102100,1638127800,21150,21100,21150,21100,69
20250218,102000,1636671650,21100,21150,21150,21100,110
20250218,101900,1634350150,21100,21100,21100,21100,1342
20250218,101800,1606033950,21050,21100,21100,21050,244
20250218,101700,1600886550,21100,21100,21100,21050,1583
20250218,101600,1567490250,21100,21150,21150,21100,594
20250218,101500,1554943500,21150,21100,21150,21100,230
20250218,101400,1550083850,21100,21100,21200,21100,29
20250218,101300,1549471850,21100,21100,21100,21100,48
20250218,101200,1548459050,21100,21200,21200,21100,11
20250218,101100,1548226850,21200,21200,21200,21100,304
20250218,101000,1541787050,21200,21100,21200,21100,817
20250218,100900,1524512100,21100,21150,21150,21100,17
20250218,100800,1524153100,21150,21200,21200,21100,3064
20250218,100700,1459500850,21200,21150,21200,21150,104
20250218,100600,1457298000,21150,21100,21150,21100,142
20250218,100500,1454300350,21100,21150,21150,21100,332
20250218,100400,1447283550,21150,21150,21200,21150,129
20250218,100300,1444555050,21150,21150,21200,21150,767
20250218,100200,1428330400,21200,21200,21200,21200,305
20250218,100100,1421864400,21200,21200,21250,21150,2274
20250218,100000,1373740750,21250,21200,21250,21200,24
20250218,095900,1373231750,21200,21200,21200,21200,193
20250218,095800,1369140150,21200,21200,21200,21200,10
20250218,095700,1368928150,21200,21250,21250,21200,1564
20250218,095600,1335770200,21250,21250,21250,21250,1034
20250218,095500,1313797700,21250,21350,21350,21250,131
20250218,095400,1311013850,21250,21250,21250,21250,0
20250218,095300,1311013850,21250,21250,21250,21200,326
20250218,095200,1304096400,21250,21200,21250,21200,508
20250218,095100,1293305500,21200,21300,21300,21200,646
20250218,095000,1279564400,21300,21300,21300,21300,10
20250218,094900,1279351400,21300,21300,21300,21300,68
20250218,094800,1277903000,21300,21350,21400,21300,152
20250218,094700,1274655250,21350,21300,21350,21300,157
20250218,094600,1271310600,21300,21300,21300,21300,150
20250218,094500,1268115600,21300,21350,21350,21300,42
20250218,094400,1267220950,21350,21350,21350,21350,200
20250218,094300,1262950950,21300,21300,21350,21300,179
20250218,094200,1259138000,21300,21350,21350,21300,343
20250218,094100,1251815050,21300,21300,21300,21300,589
20250218,094000,1239269350,21350,21350,21350,21350,0
20250218,093900,1239269350,21350,21400,21400,21350,1157
20250218,093800,1214559500,21400,21400,21500,21400,469
20250218,093700,1204513000,21400,21400,21400,21400,240
20250218,093600,1199377000,21450,21400,21450,21400,2225
20250218,093500,1151753400,21400,21350,21400,21350,1266
20250218,093400,1124700750,21350,21250,21350,21200,2239
20250218,093300,1077095550,21200,21200,21200,21200,130
20250218,093200,1074339550,21250,21200,21250,21200,456
20250218,093100,1064670600,21200,21150,21200,21150,2066
20250218,093000,1020900550,21150,21150,21150,21100,2397
20250218,092900,970254000,21100,21100,21100,21050,329
20250218,092800,963326350,21100,21100,21100,21100,3495
20250218,092700,889581850,21100,21100,21150,21100,215
20250218,092600,885045150,21150,21150,21150,21100,666
20250218,092500,870985500,21100,21100,21150,21100,725
20250218,092400,855681800,21050,21150,21150,21050,4615
20250218,092300,758375000,21100,21150,21150,21100,3694
20250218,092200,680420950,21150,21150,21150,21100,929
20250218,092100,660789950,21150,21200,21200,21150,3858
20250218,092000,579193200,21200,21200,21200,21150,1123
20250218,091900,555420600,21200,21200,21200,21150,286
20250218,091800,549362300,21200,21200,21200,21150,507
20250218,091700,538623050,21200,21200,21200,21150,780
20250218,091600,522124700,21200,21200,21200,21150,1226
20250218,091500,496188500,21150,21200,21200,21150,420
20250218,091400,487303100,21150,21250,21250,21150,758
20250218,091300,471260250,21250,21200,21250,21200,306
20250218,091200,464773000,21200,21200,21200,21150,156
20250218,091100,461466550,21200,21150,21200,21100,2008
20250218,091000,418919100,21100,21200,21200,21100,2144
20250218,090900,373606200,21200,21200,21200,21200,85
20250218,090800,371804200,21200,21250,21300,21200,1480
20250218,090700,340394200,21250,21200,21300,21200,1202
20250218,090600,314909650,21300,21300,21300,21200,2257
20250218,090500,266929350,21250,21350,21400,21250,1064
20250218,090400,244275050,21350,21450,21450,21350,1127
20250218,090300,220175650,21400,21500,21500,21400,1345
20250218,090200,191308900,21500,21600,21650,21500,1191
20250218,090100,165630450,21650,21600,21650,21400,4620
20250218,090000,66047500,21650,21700,21700,21650,2914