KissMeData/178920/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203500,1964597400,21050,21050,21050,21050,2122
20250214,203400,1964597400,21050,21050,21050,21050,0
20250214,203300,1964597400,21050,21050,21050,21050,0
20250214,203200,1964597400,21050,21050,21050,21050,0
20250214,203100,1964597400,21050,21050,21050,21050,0
20250214,203000,1964597400,21050,21050,21050,21050,0
20250214,202900,1964597400,21050,21050,21050,21050,0
20250214,202800,1964597400,21050,21050,21050,21050,0
20250214,202700,1964597400,21050,21050,21050,21050,0
20250214,202600,1964597400,21050,21050,21050,21050,0
20250214,202500,1964597400,21050,21050,21050,21050,0
20250214,202400,1964597400,21050,21050,21050,21050,0
20250214,202300,1964597400,21050,21050,21050,21050,0
20250214,202200,1964597400,21050,21050,21050,21050,0
20250214,202100,1964597400,21050,21050,21050,21050,0
20250214,202000,1964597400,21050,21050,21050,21050,0
20250214,201900,1964597400,21050,21050,21050,21050,0
20250214,201800,1964597400,21050,21050,21050,21050,0
20250214,201700,1964597400,21050,21050,21050,21050,0
20250214,201600,1964597400,21050,21050,21050,21050,0
20250214,201500,1964597400,21050,21050,21050,21050,0
20250214,201400,1964597400,21050,21050,21050,21050,0
20250214,201300,1964597400,21050,21050,21050,21050,0
20250214,201200,1964597400,21050,21050,21050,21050,0
20250214,201100,1964597400,21050,21050,21050,21050,0
20250214,201000,1964597400,21050,21050,21050,21050,0
20250214,200900,1964597400,21050,21050,21050,21050,0
20250214,200800,1964597400,21050,21050,21050,21050,0
20250214,200700,1964597400,21050,21050,21050,21050,0
20250214,200600,1964597400,21050,21050,21050,21050,0
20250214,200500,1964597400,21050,21050,21050,21050,2122
20250214,200400,1964597400,21050,21050,21050,21050,0
20250214,200300,1964597400,21050,21050,21050,21050,0
20250214,200200,1964597400,21050,21050,21050,21050,0
20250214,200100,1964597400,21050,21050,21050,21050,0
20250214,200000,1964597400,21050,21050,21050,21050,0
20250214,195900,1964597400,21050,21050,21050,21050,0
20250214,195800,1964597400,21050,21050,21050,21050,0
20250214,195700,1964597400,21050,21050,21050,21050,0
20250214,195600,1964597400,21050,21050,21050,21050,0
20250214,195500,1964597400,21050,21050,21050,21050,0
20250214,195400,1964597400,21050,21050,21050,21050,0
20250214,195300,1964597400,21050,21050,21050,21050,0
20250214,195200,1964597400,21050,21050,21050,21050,0
20250214,195100,1964597400,21050,21050,21050,21050,0
20250214,195000,1964597400,21050,21050,21050,21050,0
20250214,194900,1964597400,21050,21050,21050,21050,0
20250214,194800,1964597400,21050,21050,21050,21050,0
20250214,194700,1964597400,21050,21050,21050,21050,0
20250214,194600,1964597400,21050,21050,21050,21050,0
20250214,194500,1964597400,21050,21050,21050,21050,0
20250214,194400,1964597400,21050,21050,21050,21050,0
20250214,194300,1964597400,21050,21050,21050,21050,0
20250214,194200,1964597400,21050,21050,21050,21050,0
20250214,194100,1964597400,21050,21050,21050,21050,0
20250214,194000,1964597400,21050,21050,21050,21050,0
20250214,193900,1964597400,21050,21050,21050,21050,0
20250214,193800,1964597400,21050,21050,21050,21050,0
20250214,193700,1964597400,21050,21050,21050,21050,0
20250214,193600,1964597400,21050,21050,21050,21050,0
20250214,193500,1964597400,21050,21050,21050,21050,2122
20250214,193400,1964597400,21050,21050,21050,21050,0
20250214,193300,1964597400,21050,21050,21050,21050,0
20250214,193200,1964597400,21050,21050,21050,21050,0
20250214,193100,1964597400,21050,21050,21050,21050,0
20250214,193000,1964597400,21050,21050,21050,21050,0
20250214,192900,1964597400,21050,21050,21050,21050,0
20250214,192800,1964597400,21050,21050,21050,21050,0
20250214,192700,1964597400,21050,21050,21050,21050,0
20250214,192600,1964597400,21050,21050,21050,21050,0
20250214,192500,1964597400,21050,21050,21050,21050,0
20250214,192400,1964597400,21050,21050,21050,21050,0
20250214,192300,1964597400,21050,21050,21050,21050,0
20250214,192200,1964597400,21050,21050,21050,21050,0
20250214,192100,1964597400,21050,21050,21050,21050,0
20250214,192000,1964597400,21050,21050,21050,21050,0
20250214,191900,1964597400,21050,21050,21050,21050,0
20250214,191800,1964597400,21050,21050,21050,21050,0
20250214,191700,1964597400,21050,21050,21050,21050,0
20250214,191600,1964597400,21050,21050,21050,21050,0
20250214,191500,1964597400,21050,21050,21050,21050,0
20250214,191400,1964597400,21050,21050,21050,21050,0
20250214,191300,1964597400,21050,21050,21050,21050,0
20250214,191200,1964597400,21050,21050,21050,21050,0
20250214,191100,1964597400,21050,21050,21050,21050,0
20250214,191000,1964597400,21050,21050,21050,21050,0
20250214,190900,1964597400,21050,21050,21050,21050,0
20250214,190800,1964597400,21050,21050,21050,21050,0
20250214,190700,1964597400,21050,21050,21050,21050,0
20250214,190600,1964597400,21050,21050,21050,21050,0
20250214,190500,1964597400,21050,21050,21050,21050,2122
20250214,190400,1964597400,21050,21050,21050,21050,0
20250214,190300,1964597400,21050,21050,21050,21050,0
20250214,190200,1964597400,21050,21050,21050,21050,0
20250214,190100,1964597400,21050,21050,21050,21050,0
20250214,190000,1964597400,21050,21050,21050,21050,0
20250214,185900,1964597400,21050,21050,21050,21050,0
20250214,185800,1964597400,21050,21050,21050,21050,0
20250214,185700,1964597400,21050,21050,21050,21050,0
20250214,185600,1964597400,21050,21050,21050,21050,0
20250214,185500,1964597400,21050,21050,21050,21050,0
20250214,185400,1964597400,21050,21050,21050,21050,0
20250214,185300,1964597400,21050,21050,21050,21050,0
20250214,185200,1964597400,21050,21050,21050,21050,0
20250214,185100,1964597400,21050,21050,21050,21050,0
20250214,185000,1964597400,21050,21050,21050,21050,0
20250214,184900,1964597400,21050,21050,21050,21050,0
20250214,184800,1964597400,21050,21050,21050,21050,0
20250214,184700,1964597400,21050,21050,21050,21050,0
20250214,184600,1964597400,21050,21050,21050,21050,0
20250214,184500,1964597400,21050,21050,21050,21050,0
20250214,184400,1964597400,21050,21050,21050,21050,0
20250214,184300,1964597400,21050,21050,21050,21050,0
20250214,184200,1964597400,21050,21050,21050,21050,0
20250214,184100,1964597400,21050,21050,21050,21050,0
20250214,184000,1964597400,21050,21050,21050,21050,0
20250214,183900,1964597400,21050,21050,21050,21050,0
20250214,183800,1964597400,21050,21050,21050,21050,0
20250214,183700,1964597400,21050,21050,21050,21050,0
20250214,183600,1964597400,21050,21050,21050,21050,0
20250214,183500,1964597400,21050,21050,21050,21050,2122
20250214,183400,1964597400,21050,21050,21050,21050,0
20250214,183300,1964597400,21050,21050,21050,21050,0
20250214,183200,1964597400,21050,21050,21050,21050,0
20250214,183100,1964597400,21050,21050,21050,21050,0
20250214,183000,1964597400,21050,21050,21050,21050,0
20250214,182900,1964597400,21050,21050,21050,21050,0
20250214,182800,1964597400,21050,21050,21050,21050,0
20250214,182700,1964597400,21050,21050,21050,21050,0
20250214,182600,1964597400,21050,21050,21050,21050,0
20250214,182500,1964597400,21050,21050,21050,21050,0
20250214,182400,1964597400,21050,21050,21050,21050,0
20250214,182300,1964597400,21050,21050,21050,21050,0
20250214,182200,1964597400,21050,21050,21050,21050,0
20250214,182100,1964597400,21050,21050,21050,21050,0
20250214,182000,1964597400,21050,21050,21050,21050,0
20250214,181900,1964597400,21050,21050,21050,21050,0
20250214,181800,1964597400,21050,21050,21050,21050,0
20250214,181700,1964597400,21050,21050,21050,21050,0
20250214,181600,1964597400,21050,21050,21050,21050,0
20250214,181500,1964597400,21050,21050,21050,21050,0
20250214,181400,1964597400,21050,21050,21050,21050,0
20250214,181300,1964597400,21050,21050,21050,21050,0
20250214,181200,1964597400,21050,21050,21050,21050,0
20250214,181100,1964597400,21050,21050,21050,21050,0
20250214,181000,1964597400,21050,21050,21050,21050,0
20250214,180900,1964597400,21050,21050,21050,21050,0
20250214,180800,1964597400,21050,21050,21050,21050,0
20250214,180700,1964597400,21050,21050,21050,21050,0
20250214,180600,1964597400,21050,21050,21050,21050,0
20250214,180500,1964597400,21050,21050,21050,21050,2122
20250214,180400,1964597400,21050,21050,21050,21050,0
20250214,180300,1964597400,21050,21050,21050,21050,0
20250214,180200,1964597400,21050,21050,21050,21050,0
20250214,180100,1964597400,21050,21050,21050,21050,0
20250214,180000,1964597400,21050,21050,21050,21050,0
20250214,175900,1964597400,21050,21050,21050,21050,0
20250214,175800,1964597400,21050,21050,21050,21050,0
20250214,175700,1964597400,21050,21050,21050,21050,0
20250214,175600,1964597400,21050,21050,21050,21050,0
20250214,175500,1964597400,21050,21050,21050,21050,0
20250214,175400,1964597400,21050,21050,21050,21050,0
20250214,175300,1964597400,21050,21050,21050,21050,0
20250214,175200,1964597400,21050,21050,21050,21050,0
20250214,175100,1964597400,21050,21050,21050,21050,0
20250214,175000,1964597400,21050,21050,21050,21050,0
20250214,174900,1964597400,21050,21050,21050,21050,0
20250214,174800,1964597400,21050,21050,21050,21050,0
20250214,174700,1964597400,21050,21050,21050,21050,0
20250214,174600,1964597400,21050,21050,21050,21050,0
20250214,174500,1964597400,21050,21050,21050,21050,0
20250214,174400,1964597400,21050,21050,21050,21050,0
20250214,174300,1964597400,21050,21050,21050,21050,0
20250214,174200,1964597400,21050,21050,21050,21050,0
20250214,174100,1964597400,21050,21050,21050,21050,0
20250214,174000,1964597400,21050,21050,21050,21050,0
20250214,173900,1964597400,21050,21050,21050,21050,0
20250214,173800,1964597400,21050,21050,21050,21050,0
20250214,173700,1964597400,21050,21050,21050,21050,0
20250214,173600,1964597400,21050,21050,21050,21050,0
20250214,173500,1964597400,21050,21050,21050,21050,2122
20250214,173400,1964597400,21050,21050,21050,21050,0
20250214,173300,1964597400,21050,21050,21050,21050,0
20250214,173200,1964597400,21050,21050,21050,21050,0
20250214,173100,1964597400,21050,21050,21050,21050,0
20250214,173000,1964597400,21050,21050,21050,21050,0
20250214,172900,1964597400,21050,21050,21050,21050,0
20250214,172800,1964597400,21050,21050,21050,21050,0
20250214,172700,1964597400,21050,21050,21050,21050,0
20250214,172600,1964597400,21050,21050,21050,21050,0
20250214,172500,1964597400,21050,21050,21050,21050,0
20250214,172400,1964597400,21050,21050,21050,21050,0
20250214,172300,1964597400,21050,21050,21050,21050,0
20250214,172200,1964597400,21050,21050,21050,21050,0
20250214,172100,1964597400,21050,21050,21050,21050,0
20250214,172000,1964597400,21050,21050,21050,21050,0
20250214,171900,1964597400,21050,21050,21050,21050,0
20250214,171800,1964597400,21050,21050,21050,21050,0
20250214,171700,1964597400,21050,21050,21050,21050,0
20250214,171600,1964597400,21050,21050,21050,21050,0
20250214,171500,1964597400,21050,21050,21050,21050,0
20250214,171400,1964597400,21050,21050,21050,21050,0
20250214,171300,1964597400,21050,21050,21050,21050,0
20250214,171200,1964597400,21050,21050,21050,21050,0
20250214,171100,1964597400,21050,21050,21050,21050,0
20250214,171000,1964597400,21050,21050,21050,21050,0
20250214,170900,1964597400,21050,21050,21050,21050,0
20250214,170800,1964597400,21050,21050,21050,21050,0
20250214,170700,1964597400,21050,21050,21050,21050,0
20250214,170600,1964597400,21050,21050,21050,21050,0
20250214,170500,1964597400,21050,21050,21050,21050,2122
20250214,170400,1964597400,21050,21050,21050,21050,0
20250214,170300,1964597400,21050,21050,21050,21050,0
20250214,170200,1964597400,21050,21050,21050,21050,0
20250214,170100,1964597400,21050,21050,21050,21050,0
20250214,170000,1964597400,21050,21050,21050,21050,0
20250214,165900,1964597400,21050,21050,21050,21050,0
20250214,165800,1964597400,21050,21050,21050,21050,0
20250214,165700,1964597400,21050,21050,21050,21050,0
20250214,165600,1964597400,21050,21050,21050,21050,0
20250214,165500,1964597400,21050,21050,21050,21050,0
20250214,165400,1964597400,21050,21050,21050,21050,0
20250214,165300,1964597400,21050,21050,21050,21050,0
20250214,165200,1964597400,21050,21050,21050,21050,0
20250214,165100,1964597400,21050,21050,21050,21050,0
20250214,165000,1964597400,21050,21050,21050,21050,0
20250214,164900,1964597400,21050,21050,21050,21050,0
20250214,164800,1964597400,21050,21050,21050,21050,0
20250214,164700,1964597400,21050,21050,21050,21050,0
20250214,164600,1964597400,21050,21050,21050,21050,0
20250214,164500,1964597400,21050,21050,21050,21050,0
20250214,164400,1964597400,21050,21050,21050,21050,0
20250214,164300,1964597400,21050,21050,21050,21050,0
20250214,164200,1964597400,21050,21050,21050,21050,0
20250214,164100,1964597400,21050,21050,21050,21050,0
20250214,164000,1964597400,21050,21050,21050,21050,0
20250214,163900,1964597400,21050,21050,21050,21050,0
20250214,163800,1964597400,21050,21050,21050,21050,0
20250214,163700,1964597400,21050,21050,21050,21050,0
20250214,163600,1964597400,21050,21050,21050,21050,0
20250214,163500,1964597400,21050,21050,21050,21050,2122
20250214,163400,1964597400,21050,21050,21050,21050,0
20250214,163300,1964597400,21050,21050,21050,21050,0
20250214,163200,1964597400,21050,21050,21050,21050,0
20250214,163100,1964597400,21050,21050,21050,21050,0
20250214,163000,1964597400,21050,21050,21050,21050,0
20250214,162900,1964597400,21050,21050,21050,21050,0
20250214,162800,1964597400,21050,21050,21050,21050,0
20250214,162700,1964597400,21050,21050,21050,21050,0
20250214,162600,1964597400,21050,21050,21050,21050,0
20250214,162500,1964597400,21050,21050,21050,21050,0
20250214,162400,1964597400,21050,21050,21050,21050,0
20250214,162300,1964597400,21050,21050,21050,21050,0
20250214,162200,1964597400,21050,21050,21050,21050,0
20250214,162100,1964597400,21050,21050,21050,21050,0
20250214,162000,1964597400,21050,21050,21050,21050,0
20250214,161900,1964597400,21050,21050,21050,21050,0
20250214,161800,1964597400,21050,21050,21050,21050,0
20250214,161700,1964597400,21050,21050,21050,21050,0
20250214,161600,1964597400,21050,21050,21050,21050,0
20250214,161500,1964597400,21050,21050,21050,21050,0
20250214,161400,1964597400,21050,21050,21050,21050,0
20250214,161300,1964597400,21050,21050,21050,21050,0
20250214,161200,1964597400,21050,21050,21050,21050,0
20250214,161100,1964597400,21050,21050,21050,21050,0
20250214,161000,1964597400,21050,21050,21050,21050,0
20250214,160900,1964597400,21050,21050,21050,21050,0
20250214,160800,1964597400,21050,21050,21050,21050,0
20250214,160700,1964597400,21050,21050,21050,21050,0
20250214,160600,1964597400,21050,21050,21050,21050,0
20250214,160500,1964597400,21050,21050,21050,21050,2122
20250214,160400,1964597400,21050,21050,21050,21050,0
20250214,160300,1964597400,21050,21050,21050,21050,0
20250214,160200,1964597400,21050,21050,21050,21050,0
20250214,160100,1964597400,21050,21050,21050,21050,0
20250214,160000,1964597400,21050,21050,21050,21050,0
20250214,155900,1964597400,21050,21050,21050,21050,0
20250214,155800,1964597400,21050,21050,21050,21050,0
20250214,155700,1964597400,21050,21050,21050,21050,0
20250214,155600,1964597400,21050,21050,21050,21050,0
20250214,155500,1964597400,21050,21050,21050,21050,0
20250214,155400,1964597400,21050,21050,21050,21050,0
20250214,155300,1964597400,21050,21050,21050,21050,0
20250214,155200,1964597400,21050,21050,21050,21050,0
20250214,155100,1964597400,21050,21050,21050,21050,0
20250214,155000,1964597400,21050,21050,21050,21050,0
20250214,154900,1964597400,21050,21050,21050,21050,0
20250214,154800,1964597400,21050,21050,21050,21050,0
20250214,154700,1964597400,21050,21050,21050,21050,0
20250214,154600,1964597400,21050,21050,21050,21050,0
20250214,154500,1964597400,21050,21050,21050,21050,0
20250214,154400,1964597400,21050,21050,21050,21050,0
20250214,154300,1964597400,21050,21050,21050,21050,0
20250214,154200,1964597400,21050,21050,21050,21050,0
20250214,154100,1964597400,21050,21050,21050,21050,0
20250214,154000,1964597400,21050,21050,21050,21050,0
20250214,153900,1964597400,21050,21050,21050,21050,0
20250214,153800,1964597400,21050,21050,21050,21050,0
20250214,153700,1964597400,21050,21050,21050,21050,0
20250214,153600,1964597400,21050,21050,21050,21050,0
20250214,153500,1964597400,21050,21050,21050,21050,2122
20250214,153400,1964597400,21050,21050,21050,21050,0
20250214,153300,1964597400,21050,21050,21050,21050,0
20250214,153200,1964597400,21050,21050,21050,21050,0
20250214,153100,1964597400,21050,21050,21050,21050,0
20250214,153000,1964597400,21050,21050,21050,21050,2122
20250214,152900,1919929300,21050,21050,21050,21050,0
20250214,152800,1919929300,21050,21050,21050,21050,0
20250214,152700,1919929300,21050,21050,21050,21050,0
20250214,152600,1919929300,21050,21050,21050,21050,0
20250214,152500,1919929300,21050,21050,21050,21050,0
20250214,152400,1919929300,21050,21050,21050,21050,0
20250214,152300,1919929300,21050,21050,21050,21050,0
20250214,152200,1919929300,21050,21050,21050,21050,0
20250214,152100,1919929300,21050,21050,21050,21050,0
20250214,152000,1919929300,21050,21050,21050,21050,0
20250214,151900,1919929300,21050,21150,21200,21050,190
20250214,151800,1915913250,21200,21150,21250,21050,381
20250214,151700,1907850650,21250,21200,21250,21150,715
20250214,151600,1892662750,21250,21250,21250,21200,1408
20250214,151500,1862768450,21250,21250,21250,21150,1794
20250214,151400,1824682300,21250,21150,21250,21100,1639
20250214,151300,1789969650,21200,21100,21200,21050,1644
20250214,151200,1755233650,21100,21050,21200,21000,1713
20250214,151100,1719020950,21050,21050,21200,21050,1513
20250214,151000,1687065850,21100,21200,21200,21000,1944
20250214,150900,1645989350,21150,21150,21200,21100,1571
20250214,150800,1612757750,21150,21200,21250,21100,1745
20250214,150700,1575790100,21150,21100,21250,21100,1750
20250214,150600,1538671800,21250,21200,21250,21050,1674
20250214,150500,1503230250,21200,20950,21200,20950,4155
20250214,150400,1415634450,20900,20900,21000,20850,801
20250214,150300,1398853700,20900,20850,20900,20850,38
20250214,150200,1398059850,20850,20850,20900,20850,98
20250214,150100,1396014750,20850,20900,20900,20850,418
20250214,150000,1387296950,20850,20850,20900,20850,88
20250214,145900,1385461300,20850,20900,20950,20850,67
20250214,145800,1384059100,20850,20900,20900,20850,42
20250214,145700,1383182450,20850,20850,20900,20850,160
20250214,145600,1379839050,20850,20900,20900,20850,1908
20250214,145500,1340055050,20900,20850,20900,20850,74
20250214,145400,1338512000,20900,20850,20900,20850,97
20250214,145300,1336486100,20850,20850,20950,20850,113
20250214,145200,1334125650,20850,20900,20950,20850,75
20250214,145100,1332558500,20850,20900,20900,20850,231
20250214,145000,1327730650,20950,20950,20950,20900,72
20250214,144900,1326222700,20900,20900,20950,20850,568
20250214,144800,1314353600,20900,20950,20950,20900,35
20250214,144700,1313621900,20950,20900,20950,20900,241
20250214,144600,1308581750,20900,20950,20950,20900,140
20250214,144500,1305655150,20950,20950,21000,20950,280
20250214,144400,1299785950,21000,20950,21000,20950,38
20250214,144300,1298989100,20950,21000,21000,20950,30
20250214,144200,1298359800,20950,20950,21000,20950,116
20250214,144100,1295926400,20950,20950,21000,20950,36
20250214,144000,1295171400,20950,20950,21000,20950,47
20250214,143900,1294185800,20950,20950,21000,20950,89
20250214,143800,1292319100,20950,20950,21000,20950,20
20250214,143700,1291900000,21000,20950,21000,20950,34
20250214,143600,1291186700,21000,20950,21000,20950,77
20250214,143500,1289571350,20950,20950,21000,20950,32
20250214,143400,1288899950,20950,21050,21050,20950,571
20250214,143300,1276906950,21000,21050,21050,21000,26
20250214,143200,1276360900,21050,21000,21050,21000,34
20250214,143100,1275645950,21050,21050,21050,21050,44
20250214,143000,1274719750,21000,21000,21050,21000,86
20250214,142900,1272911750,21000,21000,21050,21000,19
20250214,142800,1272512600,21000,21050,21050,21000,76
20250214,142700,1270913750,21050,21100,21100,21050,445
20250214,142600,1261526500,21050,21050,21100,21050,156
20250214,142500,1258241250,21050,21050,21100,21050,156
20250214,142400,1254953450,21050,20950,21100,20950,436
20250214,142300,1245778250,21050,21000,21050,20950,248
20250214,142200,1240566550,21000,20950,21000,20950,69
20250214,142100,1239118050,20950,20950,20950,20950,28
20250214,142000,1238531450,21000,21000,21000,20950,367
20250214,141900,1230824550,20950,20950,20950,20950,23
20250214,141800,1230342700,20950,21000,21000,20950,69
20250214,141700,1228896150,20950,20950,21000,20950,59
20250214,141600,1227657850,21000,20950,21000,20950,12
20250214,141500,1227406400,20950,20950,21000,20950,142
20250214,141400,1224430500,20950,21000,21050,20950,225
20250214,141300,1219703550,21000,21000,21050,21000,43
20250214,141200,1218799600,21000,21000,21050,21000,798
20250214,141100,1202041100,21000,21000,21050,21000,56
20250214,141000,1200862850,21050,21000,21050,21000,46
20250214,140900,1199894950,21000,21050,21050,21000,53
20250214,140800,1198779750,21050,21050,21100,21050,64
20250214,140700,1197431550,21050,21050,21100,21050,121
20250214,140600,1194882000,21050,21000,21050,21000,133
20250214,140500,1192083300,21050,21000,21050,21000,52
20250214,140400,1190990350,21000,21050,21050,21000,232
20250214,140300,1186106850,21050,21050,21100,21050,91
20250214,140200,1184188150,21050,21100,21100,21050,54
20250214,140100,1183049950,21050,21100,21100,21050,29
20250214,140000,1182438500,21050,21100,21100,21050,73
20250214,135900,1180899200,21050,21050,21050,21050,53
20250214,135800,1179783550,21100,21100,21100,21100,49
20250214,135700,1178749650,21100,21050,21100,21050,143
20250214,135600,1175733700,21100,21100,21150,21050,172
20250214,135500,1172104850,21100,21100,21100,21050,76
20250214,135400,1170501750,21050,21050,21100,21050,54
20250214,135300,1169364000,21050,21050,21100,21050,64
20250214,135200,1168015850,21100,21100,21150,21100,196
20250214,135100,1163879100,21100,21050,21100,21050,74
20250214,135000,1162318850,21050,21100,21100,21050,73
20250214,134900,1160781650,21100,21100,21100,21050,69
20250214,134800,1159326550,21100,21050,21100,21050,52
20250214,134700,1158230450,21100,21150,21150,21050,72
20250214,134600,1156710950,21100,21100,21100,21100,78
20250214,134500,1155065150,21150,21100,21150,21050,43
20250214,134400,1154157700,21100,21150,21150,21100,287
20250214,134300,1148097950,21150,21050,21150,21050,436
20250214,134200,1138881200,21100,21050,21100,21050,24
20250214,134100,1138374950,21050,21050,21100,21050,468
20250214,134000,1128515750,21100,21050,21100,21050,39
20250214,133900,1127693900,21050,21050,21050,21050,39
20250214,133800,1126872950,21100,21100,21100,21000,198
20250214,133700,1122706850,21100,21050,21100,21050,234
20250214,133600,1117770450,21050,21000,21050,21000,9
20250214,133500,1117581300,21000,21050,21100,21000,340
20250214,133400,1110420350,21050,21050,21100,21050,36
20250214,133300,1109661250,21050,21100,21100,21050,41
20250214,133200,1108797000,21100,21050,21100,21050,242
20250214,133100,1103700650,21100,21050,21100,21050,511
20250214,133000,1092941800,21050,21050,21100,21050,130
20250214,132900,1090200800,21050,21100,21100,21050,57
20250214,132800,1088999850,21050,21050,21100,21050,74
20250214,132700,1087440750,21050,21050,21100,21050,61
20250214,132600,1086154000,21050,21050,21050,21050,27
20250214,132500,1085585650,21100,21050,21100,21050,60
20250214,132400,1084321550,21050,21000,21100,21000,73
20250214,132300,1082782300,21000,21100,21100,21000,34
20250214,132200,1082065650,21050,21100,21100,21050,56
20250214,132100,1080886400,21100,21050,21100,21000,85
20250214,132000,1079093050,21000,21050,21100,21000,62
20250214,131900,1077787050,21050,21100,21100,21050,113
20250214,131800,1075405250,21100,21100,21100,21050,73
20250214,131700,1073867700,21050,21050,21100,21050,61
20250214,131600,1072581600,21100,21100,21150,21050,101
20250214,131500,1070451700,21050,21100,21100,21050,16
20250214,131400,1070114150,21050,21050,21100,21050,62
20250214,131300,1068807050,21050,21150,21150,21050,118
20250214,131200,1066317000,21100,21100,21100,21050,81
20250214,131100,1064608500,21100,21100,21100,21100,111
20250214,131000,1062266400,21150,21150,21150,21100,365
20250214,130900,1054551500,21100,21150,21150,21100,22
20250214,130800,1054086250,21150,21100,21150,21100,38
20250214,130700,1053283100,21100,21150,21200,21100,187
20250214,130600,1049328800,21150,21200,21200,21150,24
20250214,130500,1048820500,21150,21150,21150,21150,3
20250214,130400,1048757050,21150,21100,21150,21100,511
20250214,130300,1037958750,21100,21100,21150,21100,68
20250214,130200,1036523000,21100,21100,21100,21050,221
20250214,130100,1031860550,21050,21050,21100,21050,70
20250214,130000,1030386050,21050,21050,21100,21050,33
20250214,125900,1029690550,21100,21050,21100,21050,69
20250214,125800,1028234950,21050,21050,21100,21050,169
20250214,125700,1024676950,21100,21100,21150,21050,773
20250214,125600,1008366250,21050,21100,21100,21050,265
20250214,125500,1002785550,21100,21100,21100,21100,337
20250214,125400,995674850,21050,21050,21100,21050,137
20250214,125300,992786250,21050,21050,21100,21000,122
20250214,125200,990217700,21050,21050,21100,21050,44
20250214,125100,989290550,21100,21050,21100,21050,48
20250214,125000,988279400,21050,21050,21100,21000,170
20250214,124900,984700150,21050,21000,21050,21000,168
20250214,124800,981169600,21050,21000,21050,21000,132
20250214,124700,978394650,21000,21000,21050,21000,35
20250214,124600,977658350,21000,21000,21050,21000,49
20250214,124500,976627950,21000,21050,21050,21000,88
20250214,124400,974776750,21000,21050,21050,21000,40
20250214,124300,973935050,21050,21100,21100,21050,40
20250214,124200,973092100,21050,21000,21050,21000,40
20250214,124100,972250350,21000,21000,21100,21000,60
20250214,124000,970987950,21100,21100,21100,21050,107
20250214,123900,968730850,21050,21150,21150,21050,292
20250214,123800,962570250,21100,21100,21100,21100,62
20250214,123700,961262050,21100,21050,21100,21050,129
20250214,123600,958540850,21100,21100,21100,21050,55
20250214,123500,957381750,21050,21050,21100,21050,137
20250214,123400,954496900,21100,21050,21100,21050,19
20250214,123300,954096600,21050,21050,21100,21050,249
20250214,123200,948853800,21100,21050,21100,21050,204
20250214,123100,944550100,21100,21050,21100,21050,115
20250214,123000,942124850,21100,21050,21100,21050,120
20250214,122900,939594300,21050,21100,21100,21050,49
20250214,122800,938561800,21100,21050,21100,21050,61
20250214,122700,937275550,21050,21100,21100,21050,174
20250214,122600,933606450,21100,21050,21100,21050,79
20250214,122500,931939600,21050,21050,21100,21050,42
20250214,122400,931054550,21050,21050,21100,21050,71
20250214,122300,929559400,21050,21050,21100,21000,363
20250214,122200,921912700,21000,21000,21000,21000,6
20250214,122100,921786700,21050,21000,21050,21000,81
20250214,122000,920084350,21050,20950,21050,20950,59
20250214,121900,918843100,20950,21050,21050,20950,32
20250214,121800,918170900,21050,21050,21050,21000,222
20250214,121700,913498450,21000,21000,21000,21000,105
20250214,121600,911293450,21000,21000,21000,20950,19
20250214,121500,910894850,21000,21000,21050,20950,526
20250214,121400,899862450,21000,21050,21050,21000,47
20250214,121300,898874750,21050,21050,21050,21000,56
20250214,121200,897696700,21050,21050,21050,21000,101
20250214,121100,895572050,21000,21000,21000,21000,44
20250214,121000,894648050,21050,21000,21050,21000,38
20250214,120900,893848750,21050,20950,21050,20950,135
20250214,120800,891009400,20950,21050,21050,20950,58
20250214,120700,889790550,21050,21000,21050,21000,66
20250214,120600,888404200,21000,21050,21050,21000,92
20250214,120500,886468500,21050,21000,21050,21000,51
20250214,120400,885396550,21050,21000,21050,21000,23
20250214,120300,884912700,21050,20950,21050,20950,212
20250214,120200,880456300,21000,20950,21050,20950,98
20250214,120100,878398150,20950,21000,21050,20950,61
20250214,120000,877115100,21050,21000,21050,21000,76
20250214,115900,875517700,21000,21000,21050,21000,52
20250214,115800,874425450,21000,21000,21050,21000,176
20250214,115700,870726250,21000,21000,21050,21000,37
20250214,115600,869948800,21000,21050,21050,21000,62
20250214,115500,868645350,21000,21000,21000,20950,10
20250214,115400,868435650,21050,21000,21050,20950,57
20250214,115300,867239200,21000,21050,21050,21000,173
20250214,115200,863601800,21050,21050,21050,21000,119
20250214,115100,861097300,21000,20950,21000,20950,86
20250214,115000,859292850,20950,21050,21050,20950,91
20250214,114900,857379500,21050,21050,21050,21000,28
20250214,114800,856790200,21000,21000,21000,20950,69
20250214,114700,855341350,21000,21000,21050,20950,89
20250214,114600,853472050,21000,21050,21050,21000,131
20250214,114500,850715250,21050,21050,21050,21000,26
20250214,114400,850168100,21000,21000,21050,21000,66
20250214,114300,848782050,21050,20900,21050,20900,27
20250214,114200,848214800,20900,21000,21000,20900,67
20250214,114100,846808700,21000,20950,21000,20950,88
20250214,114000,844961500,20950,21000,21000,20950,44
20250214,113900,844039300,21000,21000,21000,20950,40
20250214,113800,843199350,20950,20900,21000,20900,77
20250214,113700,841587200,21000,20950,21000,20900,94
20250214,113600,839617900,20950,21000,21000,20900,178
20250214,113500,835881050,21000,21050,21050,21000,203
20250214,113400,831614350,21000,21000,21050,21000,35
20250214,113300,830879150,21050,20950,21050,20950,57
20250214,113200,829681650,20950,20900,21050,20900,144
20250214,113100,826661550,20950,21000,21050,20950,61
20250214,113000,825381850,21000,20950,21000,20950,69
20250214,112900,823933400,21000,21000,21000,21000,36
20250214,112800,823177400,20900,20950,20950,20900,81
20250214,112700,821482450,20950,20900,20950,20850,474
20250214,112600,811575050,20900,20850,20900,20850,30
20250214,112500,810949200,20850,20900,20900,20850,86
20250214,112400,809153100,20850,20900,20900,20850,30
20250214,112300,808526650,20900,20850,20900,20850,57
20250214,112200,807336600,20850,20850,20900,20850,56
20250214,112100,806168250,20900,20900,20900,20900,20
20250214,112000,805750250,20900,20850,20900,20800,49
20250214,111900,804727950,20900,20850,20900,20800,74
20250214,111800,803183200,20800,20900,20900,20800,184
20250214,111700,799351050,20900,20850,20900,20850,14
20250214,111600,799059100,20900,20950,20950,20850,128
20250214,111500,796385650,20850,20950,20950,20850,32
20250214,111400,795715850,20900,20900,20900,20850,34
20250214,111300,795005850,20900,20850,20900,20850,115
20250214,111200,792605600,20850,20850,20950,20850,82
20250214,111100,790893200,20900,20900,20900,20850,112
20250214,111000,788553450,20900,20850,20900,20850,31
20250214,110900,787906600,20850,20850,20900,20850,48
20250214,110800,786904300,20900,20850,20900,20800,200
20250214,110700,782732200,20850,20850,20900,20850,79
20250214,110600,781083900,20850,20850,20900,20850,30
20250214,110500,780457900,20850,20800,20900,20800,45
20250214,110400,779519500,20850,20850,20850,20800,52
20250214,110300,778436300,20800,20900,20950,20800,29
20250214,110200,777831050,20900,20900,20950,20850,92
20250214,110100,775906950,20850,20850,20850,20850,84
20250214,110000,774155550,20800,20850,20850,20800,69
20250214,105900,772717850,20850,20850,20850,20800,161
20250214,105800,769367950,20800,20850,20850,20800,27
20250214,105700,768805700,20850,20800,20900,20800,69
20250214,105600,767365150,20850,20800,20850,20800,56
20250214,105500,766197850,20800,20850,20850,20800,61
20250214,105400,764928300,20850,20800,20900,20800,101
20250214,105300,762821750,20850,20850,20850,20850,46
20250214,105200,761862650,20900,20900,20900,20850,34
20250214,105100,761152700,20850,20800,20850,20800,139
20250214,105000,758257650,20800,20800,20800,20800,5
20250214,104900,758153650,20850,20850,20850,20800,46
20250214,104800,757195700,20850,20850,20850,20800,1101
20250214,104700,734255800,20850,20900,20950,20850,51
20250214,104600,733190750,20850,20900,20900,20850,128
20250214,104500,730516550,20900,20950,20950,20850,226
20250214,104400,725795350,20900,20950,21000,20900,245
20250214,104300,720670050,20950,20950,21000,20950,26
20250214,104200,720125300,20950,20950,20950,20900,62
20250214,104100,718826550,20950,20950,20950,20950,17
20250214,104000,718470400,20950,20950,21000,20950,36
20250214,103900,717715100,20950,21000,21000,20950,31
20250214,103800,717064800,21000,21000,21000,21000,50
20250214,103700,716014800,21050,20950,21050,20950,95
20250214,103600,714018800,20950,20950,20950,20950,2
20250214,103500,713976900,20950,20900,21000,20900,37
20250214,103400,713201100,20900,21000,21000,20900,96
20250214,103300,711192350,20950,21000,21050,20950,234
20250214,103200,706271000,21050,20950,21050,20950,82
20250214,103100,704545800,21000,21000,21000,21000,90
20250214,103000,702655800,21000,21000,21050,21000,61
20250214,102900,701373350,21050,21050,21050,21000,73
20250214,102800,699837650,21000,21000,21050,21000,19
20250214,102700,699438600,21050,21050,21050,21050,508
20250214,102600,688745200,21050,21100,21100,21050,202
20250214,102500,684484400,21050,21050,21100,21050,48
20250214,102400,683473050,21050,21050,21100,21050,20
20250214,102300,683052000,21100,21100,21100,21050,86
20250214,102200,681238450,21100,21050,21100,21050,68
20250214,102100,679804050,21100,21150,21200,21050,515
20250214,102000,668931850,21150,21200,21300,21150,1084
20250214,101900,645939650,21150,21050,21150,21000,1039
20250214,101800,624006150,21000,21000,21050,20950,278
20250214,101700,618166250,20950,21000,21000,20850,23
20250214,101600,617684300,20950,20900,20950,20850,138
20250214,101500,614799600,21000,21000,21050,20850,332
20250214,101400,607830850,20950,20850,20950,20850,78
20250214,101300,606202350,20850,20950,20950,20850,126
20250214,101200,603568000,20900,20950,20950,20900,103
20250214,101100,601411750,20950,21000,21000,20950,33
20250214,101000,600720000,21000,21000,21000,20950,57
20250214,100900,599523100,20950,20950,20950,20950,73
20250214,100800,597993750,21000,21000,21050,21000,92
20250214,100700,596060750,21000,21000,21050,21000,146
20250214,100600,592992550,21000,21050,21050,21000,41
20250214,100500,592130050,21050,21000,21050,21000,84
20250214,100400,590363150,21000,21000,21050,21000,605
20250214,100300,577646000,21000,21000,21050,21000,101
20250214,100200,575524050,21050,20950,21050,20950,2176
20250214,100100,529867550,20950,20900,20950,20900,63
20250214,100000,528548700,20950,20900,20950,20900,1138
20250214,095900,504737550,20900,20800,20900,20800,110
20250214,095800,502438750,20850,20850,20900,20800,77
20250214,095700,500833900,20850,20850,20850,20850,247
20250214,095600,495683950,20900,20900,20900,20850,167
20250214,095500,492196250,20850,20850,20850,20850,10
20250214,095400,491987750,20850,20850,20850,20850,5
20250214,095300,491883500,20850,20850,20850,20850,75
20250214,095200,490319750,20850,20850,20850,20850,125
20250214,095100,487713500,20850,20750,20850,20750,46
20250214,095000,486755300,20750,20800,20800,20750,1056
20250214,094900,464840800,20800,20800,20800,20800,406
20250214,094800,456396000,20800,20800,20800,20800,51
20250214,094700,455335200,20800,20900,20900,20800,117
20250214,094600,452894000,20900,20850,20900,20850,119
20250214,094500,450412750,20850,20850,20850,20850,102
20250214,094400,448286050,20850,20900,20950,20850,40
20250214,094300,447451850,20900,20850,20950,20850,114
20250214,094200,445069650,20950,20900,20950,20850,62
20250214,094100,443771600,20900,20800,20900,20800,652
20250214,094000,430157650,20750,20800,20800,20750,204
20250214,093900,425914550,20800,20700,20800,20700,43
20250214,093800,425024250,20750,20700,20800,20700,144
20250214,093700,422036400,20800,20800,20800,20750,545
20250214,093600,410726800,20750,20750,20750,20750,48
20250214,093500,409730800,20750,20750,20800,20750,484
20250214,093400,399687750,20750,20800,20850,20750,18
20250214,093300,399313550,20850,20750,20850,20750,447
20250214,093200,390008300,20800,20850,20850,20800,112
20250214,093100,387675600,20800,20750,20850,20750,133
20250214,093000,384910750,20750,20800,20850,20750,601
20250214,092900,372406250,20850,20850,20850,20800,368
20250214,092800,364750000,20850,20900,20900,20850,239
20250214,092700,359765800,20900,20900,20900,20850,49
20250214,092600,358741750,20900,20950,20950,20900,34
20250214,092500,358029950,20900,20900,20900,20800,329
20250214,092400,351180250,20850,20850,20850,20850,335
20250214,092300,344195500,20850,20950,20950,20850,763
20250214,092200,328284200,20850,20900,20950,20850,513
20250214,092100,317563450,20900,20900,21000,20900,20
20250214,092000,317143750,20900,20900,20950,20900,38
20250214,091900,316349500,20900,20950,20950,20900,21
20250214,091800,315909900,20950,21000,21000,20950,663
20250214,091700,302014750,21050,20950,21050,20950,620
20250214,091600,288994200,20950,20950,20950,20950,129
20250214,091500,286291650,20900,20900,20950,20900,195
20250214,091400,282215150,20900,20950,20950,20900,49
20250214,091300,281190200,20950,20950,20950,20950,62
20250214,091200,279891300,20950,20900,20950,20900,71
20250214,091100,278406900,20850,20950,20950,20850,422
20250214,091000,269604000,20950,20900,20950,20850,959
20250214,090900,249559700,20950,21000,21000,20850,869
20250214,090800,231373750,21050,21100,21100,21000,979
20250214,090700,210741300,21100,21100,21100,21000,827
20250214,090600,193295150,21100,21000,21100,21000,97
20250214,090500,191256950,21000,21100,21100,21000,1073
20250214,090400,168713650,21100,21050,21150,21000,1969
20250214,090300,127271450,21100,21050,21150,21000,278
20250214,090200,121407450,20950,20900,21000,20800,802
20250214,090100,104620550,20850,20700,20850,20700,1262
20250214,090000,78461100,20650,20550,20750,20550,3750