KissMeData/100120/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,201100,376905950,21600,21600,21600,21600,331
20250218,201000,376905950,21600,21600,21600,21600,0
20250218,200900,376905950,21600,21600,21600,21600,0
20250218,200800,376905950,21600,21600,21600,21600,0
20250218,200700,376905950,21600,21600,21600,21600,0
20250218,200600,376905950,21600,21600,21600,21600,0
20250218,200500,376905950,21600,21600,21600,21600,0
20250218,200400,376905950,21600,21600,21600,21600,0
20250218,200300,376905950,21600,21600,21600,21600,0
20250218,200200,376905950,21600,21600,21600,21600,0
20250218,200100,376905950,21600,21600,21600,21600,0
20250218,200000,376905950,21600,21600,21600,21600,0
20250218,195900,376905950,21600,21600,21600,21600,0
20250218,195800,376905950,21600,21600,21600,21600,0
20250218,195700,376905950,21600,21600,21600,21600,0
20250218,195600,376905950,21600,21600,21600,21600,0
20250218,195500,376905950,21600,21600,21600,21600,0
20250218,195400,376905950,21600,21600,21600,21600,0
20250218,195300,376905950,21600,21600,21600,21600,0
20250218,195200,376905950,21600,21600,21600,21600,0
20250218,195100,376905950,21600,21600,21600,21600,0
20250218,195000,376905950,21600,21600,21600,21600,0
20250218,194900,376905950,21600,21600,21600,21600,0
20250218,194800,376905950,21600,21600,21600,21600,0
20250218,194700,376905950,21600,21600,21600,21600,0
20250218,194600,376905950,21600,21600,21600,21600,0
20250218,194500,376905950,21600,21600,21600,21600,0
20250218,194400,376905950,21600,21600,21600,21600,0
20250218,194300,376905950,21600,21600,21600,21600,0
20250218,194200,376905950,21600,21600,21600,21600,0
20250218,194100,376905950,21600,21600,21600,21600,331
20250218,194000,376905950,21600,21600,21600,21600,0
20250218,193900,376905950,21600,21600,21600,21600,0
20250218,193800,376905950,21600,21600,21600,21600,0
20250218,193700,376905950,21600,21600,21600,21600,0
20250218,193600,376905950,21600,21600,21600,21600,0
20250218,193500,376905950,21600,21600,21600,21600,0
20250218,193400,376905950,21600,21600,21600,21600,0
20250218,193300,376905950,21600,21600,21600,21600,0
20250218,193200,376905950,21600,21600,21600,21600,0
20250218,193100,376905950,21600,21600,21600,21600,0
20250218,193000,376905950,21600,21600,21600,21600,0
20250218,192900,376905950,21600,21600,21600,21600,0
20250218,192800,376905950,21600,21600,21600,21600,0
20250218,192700,376905950,21600,21600,21600,21600,0
20250218,192600,376905950,21600,21600,21600,21600,0
20250218,192500,376905950,21600,21600,21600,21600,0
20250218,192400,376905950,21600,21600,21600,21600,0
20250218,192300,376905950,21600,21600,21600,21600,0
20250218,192200,376905950,21600,21600,21600,21600,0
20250218,192100,376905950,21600,21600,21600,21600,0
20250218,192000,376905950,21600,21600,21600,21600,0
20250218,191900,376905950,21600,21600,21600,21600,0
20250218,191800,376905950,21600,21600,21600,21600,0
20250218,191700,376905950,21600,21600,21600,21600,0
20250218,191600,376905950,21600,21600,21600,21600,0
20250218,191500,376905950,21600,21600,21600,21600,0
20250218,191400,376905950,21600,21600,21600,21600,0
20250218,191300,376905950,21600,21600,21600,21600,0
20250218,191200,376905950,21600,21600,21600,21600,0
20250218,191100,376905950,21600,21600,21600,21600,331
20250218,191000,376905950,21600,21600,21600,21600,0
20250218,190900,376905950,21600,21600,21600,21600,0
20250218,190800,376905950,21600,21600,21600,21600,0
20250218,190700,376905950,21600,21600,21600,21600,0
20250218,190600,376905950,21600,21600,21600,21600,0
20250218,190500,376905950,21600,21600,21600,21600,0
20250218,190400,376905950,21600,21600,21600,21600,0
20250218,190300,376905950,21600,21600,21600,21600,0
20250218,190200,376905950,21600,21600,21600,21600,0
20250218,190100,376905950,21600,21600,21600,21600,0
20250218,190000,376905950,21600,21600,21600,21600,0
20250218,185900,376905950,21600,21600,21600,21600,0
20250218,185800,376905950,21600,21600,21600,21600,0
20250218,185700,376905950,21600,21600,21600,21600,0
20250218,185600,376905950,21600,21600,21600,21600,0
20250218,185500,376905950,21600,21600,21600,21600,0
20250218,185400,376905950,21600,21600,21600,21600,0
20250218,185300,376905950,21600,21600,21600,21600,0
20250218,185200,376905950,21600,21600,21600,21600,0
20250218,185100,376905950,21600,21600,21600,21600,0
20250218,185000,376905950,21600,21600,21600,21600,0
20250218,184900,376905950,21600,21600,21600,21600,0
20250218,184800,376905950,21600,21600,21600,21600,0
20250218,184700,376905950,21600,21600,21600,21600,0
20250218,184600,376905950,21600,21600,21600,21600,0
20250218,184500,376905950,21600,21600,21600,21600,0
20250218,184400,376905950,21600,21600,21600,21600,0
20250218,184300,376905950,21600,21600,21600,21600,0
20250218,184200,376905950,21600,21600,21600,21600,0
20250218,184100,376905950,21600,21600,21600,21600,331
20250218,184000,376905950,21600,21600,21600,21600,0
20250218,183900,376905950,21600,21600,21600,21600,0
20250218,183800,376905950,21600,21600,21600,21600,0
20250218,183700,376905950,21600,21600,21600,21600,0
20250218,183600,376905950,21600,21600,21600,21600,0
20250218,183500,376905950,21600,21600,21600,21600,0
20250218,183400,376905950,21600,21600,21600,21600,0
20250218,183300,376905950,21600,21600,21600,21600,0
20250218,183200,376905950,21600,21600,21600,21600,0
20250218,183100,376905950,21600,21600,21600,21600,0
20250218,183000,376905950,21600,21600,21600,21600,0
20250218,182900,376905950,21600,21600,21600,21600,0
20250218,182800,376905950,21600,21600,21600,21600,0
20250218,182700,376905950,21600,21600,21600,21600,0
20250218,182600,376905950,21600,21600,21600,21600,0
20250218,182500,376905950,21600,21600,21600,21600,0
20250218,182400,376905950,21600,21600,21600,21600,0
20250218,182300,376905950,21600,21600,21600,21600,0
20250218,182200,376905950,21600,21600,21600,21600,0
20250218,182100,376905950,21600,21600,21600,21600,0
20250218,182000,376905950,21600,21600,21600,21600,0
20250218,181900,376905950,21600,21600,21600,21600,0
20250218,181800,376905950,21600,21600,21600,21600,0
20250218,181700,376905950,21600,21600,21600,21600,0
20250218,181600,376905950,21600,21600,21600,21600,0
20250218,181500,376905950,21600,21600,21600,21600,0
20250218,181400,376905950,21600,21600,21600,21600,0
20250218,181300,376905950,21600,21600,21600,21600,0
20250218,181200,376905950,21600,21600,21600,21600,0
20250218,181100,376905950,21600,21600,21600,21600,331
20250218,181000,376905950,21600,21600,21600,21600,0
20250218,180900,376905950,21600,21600,21600,21600,0
20250218,180800,376905950,21600,21600,21600,21600,0
20250218,180700,376905950,21600,21600,21600,21600,0
20250218,180600,376905950,21600,21600,21600,21600,0
20250218,180500,376905950,21600,21600,21600,21600,0
20250218,180400,376905950,21600,21600,21600,21600,0
20250218,180300,376905950,21600,21600,21600,21600,0
20250218,180200,376905950,21600,21600,21600,21600,0
20250218,180100,376905950,21600,21600,21600,21600,0
20250218,180000,376905950,21600,21600,21600,21600,0
20250218,175900,376905950,21600,21600,21600,21600,0
20250218,175800,376905950,21600,21600,21600,21600,0
20250218,175700,376905950,21600,21600,21600,21600,0
20250218,175600,376905950,21600,21600,21600,21600,0
20250218,175500,376905950,21600,21600,21600,21600,0
20250218,175400,376905950,21600,21600,21600,21600,0
20250218,175300,376905950,21600,21600,21600,21600,0
20250218,175200,376905950,21600,21600,21600,21600,0
20250218,175100,376905950,21600,21600,21600,21600,0
20250218,175000,376905950,21600,21600,21600,21600,0
20250218,174900,376905950,21600,21600,21600,21600,0
20250218,174800,376905950,21600,21600,21600,21600,0
20250218,174700,376905950,21600,21600,21600,21600,0
20250218,174600,376905950,21600,21600,21600,21600,0
20250218,174500,376905950,21600,21600,21600,21600,0
20250218,174400,376905950,21600,21600,21600,21600,0
20250218,174300,376905950,21600,21600,21600,21600,0
20250218,174200,376905950,21600,21600,21600,21600,0
20250218,174100,376905950,21600,21600,21600,21600,331
20250218,174000,376905950,21600,21600,21600,21600,0
20250218,173900,376905950,21600,21600,21600,21600,0
20250218,173800,376905950,21600,21600,21600,21600,0
20250218,173700,376905950,21600,21600,21600,21600,0
20250218,173600,376905950,21600,21600,21600,21600,0
20250218,173500,376905950,21600,21600,21600,21600,0
20250218,173400,376905950,21600,21600,21600,21600,0
20250218,173300,376905950,21600,21600,21600,21600,0
20250218,173200,376905950,21600,21600,21600,21600,0
20250218,173100,376905950,21600,21600,21600,21600,0
20250218,173000,376905950,21600,21600,21600,21600,0
20250218,172900,376905950,21600,21600,21600,21600,0
20250218,172800,376905950,21600,21600,21600,21600,0
20250218,172700,376905950,21600,21600,21600,21600,0
20250218,172600,376905950,21600,21600,21600,21600,0
20250218,172500,376905950,21600,21600,21600,21600,0
20250218,172400,376905950,21600,21600,21600,21600,0
20250218,172300,376905950,21600,21600,21600,21600,0
20250218,172200,376905950,21600,21600,21600,21600,0
20250218,172100,376905950,21600,21600,21600,21600,0
20250218,172000,376905950,21600,21600,21600,21600,0
20250218,171900,376905950,21600,21600,21600,21600,0
20250218,171800,376905950,21600,21600,21600,21600,0
20250218,171700,376905950,21600,21600,21600,21600,0
20250218,171600,376905950,21600,21600,21600,21600,0
20250218,171500,376905950,21600,21600,21600,21600,0
20250218,171400,376905950,21600,21600,21600,21600,0
20250218,171300,376905950,21600,21600,21600,21600,0
20250218,171200,376905950,21600,21600,21600,21600,0
20250218,171100,376905950,21600,21600,21600,21600,331
20250218,171000,376905950,21600,21600,21600,21600,0
20250218,170900,376905950,21600,21600,21600,21600,0
20250218,170800,376905950,21600,21600,21600,21600,0
20250218,170700,376905950,21600,21600,21600,21600,0
20250218,170600,376905950,21600,21600,21600,21600,0
20250218,170500,376905950,21600,21600,21600,21600,0
20250218,170400,376905950,21600,21600,21600,21600,0
20250218,170300,376905950,21600,21600,21600,21600,0
20250218,170200,376905950,21600,21600,21600,21600,0
20250218,170100,376905950,21600,21600,21600,21600,0
20250218,170000,376905950,21600,21600,21600,21600,0
20250218,165900,376905950,21600,21600,21600,21600,0
20250218,165800,376905950,21600,21600,21600,21600,0
20250218,165700,376905950,21600,21600,21600,21600,0
20250218,165600,376905950,21600,21600,21600,21600,0
20250218,165500,376905950,21600,21600,21600,21600,0
20250218,165400,376905950,21600,21600,21600,21600,0
20250218,165300,376905950,21600,21600,21600,21600,0
20250218,165200,376905950,21600,21600,21600,21600,0
20250218,165100,376905950,21600,21600,21600,21600,0
20250218,165000,376905950,21600,21600,21600,21600,0
20250218,164900,376905950,21600,21600,21600,21600,0
20250218,164800,376905950,21600,21600,21600,21600,0
20250218,164700,376905950,21600,21600,21600,21600,0
20250218,164600,376905950,21600,21600,21600,21600,0
20250218,164500,376905950,21600,21600,21600,21600,0
20250218,164400,376905950,21600,21600,21600,21600,0
20250218,164300,376905950,21600,21600,21600,21600,0
20250218,164200,376905950,21600,21600,21600,21600,0
20250218,164100,376905950,21600,21600,21600,21600,331
20250218,164000,376905950,21600,21600,21600,21600,0
20250218,163900,376905950,21600,21600,21600,21600,0
20250218,163800,376905950,21600,21600,21600,21600,0
20250218,163700,376905950,21600,21600,21600,21600,0
20250218,163600,376905950,21600,21600,21600,21600,0
20250218,163500,376905950,21600,21600,21600,21600,0
20250218,163400,376905950,21600,21600,21600,21600,0
20250218,163300,376905950,21600,21600,21600,21600,0
20250218,163200,376905950,21600,21600,21600,21600,0
20250218,163100,376905950,21600,21600,21600,21600,0
20250218,163000,376905950,21600,21600,21600,21600,0
20250218,162900,376905950,21600,21600,21600,21600,0
20250218,162800,376905950,21600,21600,21600,21600,0
20250218,162700,376905950,21600,21600,21600,21600,0
20250218,162600,376905950,21600,21600,21600,21600,0
20250218,162500,376905950,21600,21600,21600,21600,0
20250218,162400,376905950,21600,21600,21600,21600,0
20250218,162300,376905950,21600,21600,21600,21600,0
20250218,162200,376905950,21600,21600,21600,21600,0
20250218,162100,376905950,21600,21600,21600,21600,0
20250218,162000,376905950,21600,21600,21600,21600,0
20250218,161900,376905950,21600,21600,21600,21600,0
20250218,161800,376905950,21600,21600,21600,21600,0
20250218,161700,376905950,21600,21600,21600,21600,0
20250218,161600,376905950,21600,21600,21600,21600,0
20250218,161500,376905950,21600,21600,21600,21600,0
20250218,161400,376905950,21600,21600,21600,21600,0
20250218,161300,376905950,21600,21600,21600,21600,0
20250218,161200,376905950,21600,21600,21600,21600,0
20250218,161100,376905950,21600,21600,21600,21600,331
20250218,161000,376905950,21600,21600,21600,21600,0
20250218,160900,376905950,21600,21600,21600,21600,0
20250218,160800,376905950,21600,21600,21600,21600,0
20250218,160700,376905950,21600,21600,21600,21600,0
20250218,160600,376905950,21600,21600,21600,21600,0
20250218,160500,376905950,21600,21600,21600,21600,0
20250218,160400,376905950,21600,21600,21600,21600,0
20250218,160300,376905950,21600,21600,21600,21600,0
20250218,160200,376905950,21600,21600,21600,21600,0
20250218,160100,376905950,21600,21600,21600,21600,0
20250218,160000,376905950,21600,21600,21600,21600,0
20250218,155900,376905950,21600,21600,21600,21600,0
20250218,155800,376905950,21600,21600,21600,21600,0
20250218,155700,376905950,21600,21600,21600,21600,0
20250218,155600,376905950,21600,21600,21600,21600,0
20250218,155500,376905950,21600,21600,21600,21600,0
20250218,155400,376905950,21600,21600,21600,21600,0
20250218,155300,376905950,21600,21600,21600,21600,0
20250218,155200,376905950,21600,21600,21600,21600,0
20250218,155100,376905950,21600,21600,21600,21600,0
20250218,155000,376905950,21600,21600,21600,21600,0
20250218,154900,376905950,21600,21600,21600,21600,0
20250218,154800,376905950,21600,21600,21600,21600,0
20250218,154700,376905950,21600,21600,21600,21600,0
20250218,154600,376905950,21600,21600,21600,21600,0
20250218,154500,376905950,21600,21600,21600,21600,0
20250218,154400,376905950,21600,21600,21600,21600,0
20250218,154300,376905950,21600,21600,21600,21600,0
20250218,154200,376905950,21600,21600,21600,21600,0
20250218,154100,376905950,21600,21600,21600,21600,331
20250218,154000,376905950,21600,21600,21600,21600,0
20250218,153900,376905950,21600,21600,21600,21600,0
20250218,153800,376905950,21600,21600,21600,21600,0
20250218,153700,376905950,21600,21600,21600,21600,0
20250218,153600,376905950,21600,21600,21600,21600,0
20250218,153500,376905950,21600,21600,21600,21600,0
20250218,153400,376905950,21600,21600,21600,21600,0
20250218,153300,376905950,21600,21600,21600,21600,0
20250218,153200,376905950,21600,21600,21600,21600,0
20250218,153100,376905950,21600,21600,21600,21600,0
20250218,153000,376905950,21600,21600,21600,21600,331
20250218,152900,369756350,21600,21600,21600,21600,0
20250218,152800,369756350,21600,21600,21600,21600,0
20250218,152700,369756350,21600,21600,21600,21600,0
20250218,152600,369756350,21600,21600,21600,21600,0
20250218,152500,369756350,21600,21600,21600,21600,0
20250218,152400,369756350,21600,21600,21600,21600,0
20250218,152300,369756350,21600,21600,21600,21600,0
20250218,152200,369756350,21600,21600,21600,21600,0
20250218,152100,369756350,21600,21600,21600,21600,0
20250218,152000,369756350,21600,21600,21600,21600,0
20250218,151900,369756350,21600,21600,21600,21600,4
20250218,151800,369669950,21600,21550,21600,21550,167
20250218,151700,366070850,21500,21500,21500,21500,4
20250218,151600,365984850,21550,21550,21550,21500,247
20250218,151500,360672350,21550,21550,21550,21550,6
20250218,151400,360543050,21550,21550,21600,21550,10
20250218,151300,360327400,21500,21550,21600,21500,510
20250218,151200,349315100,21550,21550,21550,21550,24
20250218,151100,348797900,21600,21550,21600,21550,70
20250218,151000,347289350,21550,21550,21550,21500,680
20250218,150900,332637700,21550,21550,21550,21550,7
20250218,150800,332486850,21550,21550,21550,21550,5
20250218,150700,332379100,21550,21550,21600,21550,142
20250218,150600,329312200,21550,21550,21550,21550,24
20250218,150500,328795000,21550,21600,21600,21550,14
20250218,150400,328493250,21600,21600,21600,21600,46
20250218,150300,327499650,21600,21600,21600,21600,27
20250218,150200,326916450,21600,21600,21600,21600,88
20250218,150100,325015650,21600,21600,21600,21600,6
20250218,150000,324886050,21600,21550,21600,21550,55
20250218,145900,323698100,21600,21550,21600,21550,7
20250218,145800,323547000,21550,21550,21600,21550,237
20250218,145700,318428500,21550,21550,21550,21550,17
20250218,145600,318062150,21550,21550,21550,21550,45
20250218,145500,317092400,21550,21550,21550,21550,16
20250218,145400,316747600,21550,21550,21550,21550,28
20250218,145300,316144200,21550,21550,21550,21550,12
20250218,145200,315885600,21550,21550,21550,21550,26
20250218,145100,315325300,21550,21550,21550,21550,15
20250218,145000,315002050,21550,21550,21600,21550,30
20250218,144900,314355050,21550,21550,21550,21550,24
20250218,144800,313837850,21550,21550,21550,21550,16
20250218,144700,313493050,21550,21550,21550,21550,16
20250218,144600,313148250,21550,21550,21550,21550,17
20250218,144500,312781900,21550,21500,21550,21500,388
20250218,144400,304436900,21500,21500,21500,21500,63
20250218,144300,303082400,21500,21550,21550,21500,290
20250218,144200,296833050,21550,21550,21550,21550,15
20250218,144100,296509800,21550,21550,21600,21550,7
20250218,144000,296358900,21600,21550,21600,21550,7
20250218,143900,296208000,21550,21550,21550,21550,8
20250218,143800,296035600,21550,21550,21550,21550,3
20250218,143700,295970950,21550,21550,21550,21550,6
20250218,143600,295841650,21550,21550,21550,21550,47
20250218,143500,294828800,21550,21550,21550,21550,6
20250218,143400,294699500,21550,21550,21550,21550,7
20250218,143300,294548650,21550,21550,21550,21550,66
20250218,143200,293126350,21550,21550,21550,21550,0
20250218,143100,293126350,21550,21550,21550,21550,4
20250218,143000,293040150,21550,21550,21550,21550,1
20250218,142900,293018600,21550,21550,21550,21550,10
20250218,142800,292803100,21550,21550,21550,21550,0
20250218,142700,292803100,21550,21550,21550,21550,0
20250218,142600,292803100,21550,21550,21550,21550,13
20250218,142500,292522950,21550,21550,21550,21550,0
20250218,142400,292522950,21550,21550,21550,21550,0
20250218,142300,292522950,21550,21550,21550,21550,1
20250218,142200,292501400,21550,21550,21550,21550,32
20250218,142100,291811800,21550,21550,21550,21550,0
20250218,142000,291811800,21550,21550,21550,21550,1
20250218,141900,291790250,21550,21550,21550,21550,0
20250218,141800,291790250,21550,21500,21550,21500,98
20250218,141700,289678850,21550,21550,21550,21550,0
20250218,141600,289678850,21550,21550,21550,21550,1
20250218,141500,289657300,21500,21500,21500,21500,0
20250218,141400,289657300,21500,21500,21500,21500,0
20250218,141300,289657300,21500,21550,21550,21500,2
20250218,141200,289614250,21500,21500,21500,21500,0
20250218,141100,289614250,21500,21500,21500,21500,0
20250218,141000,289614250,21500,21500,21500,21500,1
20250218,140900,289592750,21500,21550,21550,21500,14
20250218,140800,289291550,21500,21550,21550,21500,10
20250218,140700,289076500,21500,21500,21500,21500,0
20250218,140600,289076500,21500,21500,21500,21500,1
20250218,140500,289055000,21600,21600,21600,21600,1
20250218,140400,289033400,21500,21500,21500,21500,10
20250218,140300,288818400,21500,21500,21500,21500,1
20250218,140200,288796900,21500,21500,21500,21500,0
20250218,140100,288796900,21500,21500,21500,21500,0
20250218,140000,288796900,21500,21500,21500,21500,3
20250218,135900,288732400,21500,21500,21500,21500,3
20250218,135800,288667900,21500,21500,21500,21500,4
20250218,135700,288581900,21500,21500,21500,21500,4
20250218,135600,288495900,21500,21500,21500,21500,4
20250218,135500,288409900,21500,21500,21500,21500,4
20250218,135400,288323900,21500,21500,21500,21500,4
20250218,135300,288237900,21500,21500,21500,21500,5
20250218,135200,288130400,21500,21500,21550,21500,57
20250218,135100,286904850,21500,21550,21550,21500,19
20250218,135000,286495550,21500,21500,21500,21500,5
20250218,134900,286388050,21500,21500,21500,21500,4
20250218,134800,286302050,21500,21500,21500,21500,2
20250218,134700,286259050,21500,21500,21500,21500,0
20250218,134600,286259050,21500,21500,21500,21500,1
20250218,134500,286237550,21500,21500,21500,21500,0
20250218,134400,286237550,21500,21500,21500,21500,0
20250218,134300,286237550,21500,21500,21500,21500,1
20250218,134200,286216050,21500,21500,21500,21500,0
20250218,134100,286216050,21500,21500,21500,21500,89
20250218,134000,284302550,21500,21500,21550,21500,13
20250218,133900,284022950,21500,21500,21500,21500,0
20250218,133800,284022950,21500,21500,21500,21500,0
20250218,133700,284022950,21500,21500,21500,21500,354
20250218,133600,276411950,21500,21500,21500,21500,1
20250218,133500,276390450,21600,21600,21600,21600,3
20250218,133400,276325650,21500,21500,21500,21500,0
20250218,133300,276325650,21500,21500,21500,21500,1
20250218,133200,276304150,21550,21550,21550,21550,0
20250218,133100,276304150,21550,21550,21550,21550,0
20250218,133000,276304150,21550,21500,21600,21500,3
20250218,132900,276239500,21500,21500,21500,21500,4
20250218,132800,276153500,21550,21550,21550,21550,0
20250218,132700,276153500,21550,21550,21550,21550,5
20250218,132600,276045750,21550,21550,21550,21550,99
20250218,132500,273912300,21600,21600,21600,21600,0
20250218,132400,273912300,21600,21600,21600,21600,0
20250218,132300,273912300,21600,21600,21600,21600,2
20250218,132200,273869100,21550,21550,21550,21550,10
20250218,132100,273653600,21550,21550,21550,21550,155
20250218,132000,270313350,21550,21550,21550,21550,0
20250218,131900,270313350,21550,21550,21550,21550,3
20250218,131800,270248700,21550,21500,21550,21500,110
20250218,131700,267878700,21500,21500,21500,21500,0
20250218,131600,267878700,21500,21500,21500,21500,0
20250218,131500,267878700,21500,21500,21500,21500,101
20250218,131400,265707200,21500,21500,21500,21500,0
20250218,131300,265707200,21500,21500,21500,21500,29
20250218,131200,265083700,21500,21500,21500,21500,1
20250218,131100,265062200,21500,21450,21500,21450,15
20250218,131000,264740400,21500,21500,21500,21500,0
20250218,130900,264740400,21500,21500,21500,21500,0
20250218,130800,264740400,21500,21500,21500,21500,0
20250218,130700,264740400,21500,21500,21500,21500,0
20250218,130600,264740400,21500,21500,21500,21500,50
20250218,130500,263665400,21450,21450,21450,21450,0
20250218,130400,263665400,21450,21450,21450,21450,0
20250218,130300,263665400,21450,21450,21450,21450,0
20250218,130200,263665400,21450,21450,21450,21450,0
20250218,130100,263665400,21450,21450,21450,21450,0
20250218,130000,263665400,21450,21450,21450,21450,0
20250218,125900,263665400,21450,21450,21450,21450,160
20250218,125800,260233400,21450,21500,21500,21450,49
20250218,125700,259180100,21500,21500,21500,21500,0
20250218,125600,259180100,21500,21500,21500,21500,24
20250218,125500,258664100,21500,21500,21500,21500,23
20250218,125400,258169600,21500,21500,21500,21500,20
20250218,125300,257739600,21500,21500,21500,21450,966
20250218,125200,236972650,21500,21500,21500,21500,0
20250218,125100,236972650,21500,21500,21500,21500,10
20250218,125000,236757650,21550,21550,21550,21550,0
20250218,124900,236757650,21550,21550,21550,21550,0
20250218,124800,236757650,21550,21550,21550,21550,0
20250218,124700,236757650,21550,21550,21550,21550,0
20250218,124600,236757650,21550,21550,21550,21550,0
20250218,124500,236757650,21550,21550,21550,21550,0
20250218,124400,236757650,21550,21550,21550,21550,0
20250218,124300,236757650,21550,21550,21550,21550,0
20250218,124200,236757650,21550,21550,21550,21550,5
20250218,124100,236649900,21550,21550,21550,21550,0
20250218,124000,236649900,21550,21550,21550,21550,0
20250218,123900,236649900,21550,21550,21550,21550,0
20250218,123800,236649900,21550,21550,21550,21550,0
20250218,123700,236649900,21550,21550,21550,21550,0
20250218,123600,236649900,21550,21550,21550,21550,0
20250218,123500,236649900,21550,21550,21550,21550,0
20250218,123400,236649900,21550,21550,21550,21550,0
20250218,123300,236649900,21550,21550,21550,21550,0
20250218,123200,236649900,21550,21550,21550,21550,0
20250218,123100,236649900,21550,21550,21550,21550,180
20250218,123000,232770900,21550,21550,21550,21550,0
20250218,122900,232770900,21550,21550,21550,21550,0
20250218,122800,232770900,21550,21550,21550,21550,0
20250218,122700,232770900,21550,21550,21550,21550,0
20250218,122600,232770900,21550,21550,21550,21550,10
20250218,122500,232555400,21600,21600,21600,21600,0
20250218,122400,232555400,21600,21600,21600,21600,0
20250218,122300,232555400,21600,21600,21600,21600,0
20250218,122200,232555400,21600,21600,21600,21600,0
20250218,122100,232555400,21600,21600,21600,21600,65
20250218,122000,231151400,21550,21550,21550,21550,0
20250218,121900,231151400,21550,21550,21550,21550,10
20250218,121800,230935900,21550,21550,21550,21550,0
20250218,121700,230935900,21550,21550,21550,21550,0
20250218,121600,230935900,21550,21550,21550,21550,29
20250218,121500,230310950,21600,21600,21600,21600,0
20250218,121400,230310950,21600,21600,21600,21600,0
20250218,121300,230310950,21600,21600,21600,21600,0
20250218,121200,230310950,21600,21600,21600,21600,0
20250218,121100,230310950,21600,21600,21600,21600,0
20250218,121000,230310950,21600,21600,21600,21600,0
20250218,120900,230310950,21600,21600,21600,21600,0
20250218,120800,230310950,21600,21600,21600,21600,5
20250218,120700,230202950,21600,21600,21600,21600,0
20250218,120600,230202950,21600,21600,21600,21600,0
20250218,120500,230202950,21600,21600,21600,21600,0
20250218,120400,230202950,21600,21600,21600,21600,67
20250218,120300,228755750,21550,21550,21550,21550,10
20250218,120200,228540250,21600,21600,21600,21600,5
20250218,120100,228432250,21550,21550,21550,21550,0
20250218,120000,228432250,21550,21550,21550,21550,10
20250218,115900,228216750,21550,21550,21550,21550,79
20250218,115800,226514300,21550,21550,21550,21550,4
20250218,115700,226428100,21600,21600,21600,21600,0
20250218,115600,226428100,21600,21600,21600,21600,1
20250218,115500,226406500,21450,21450,21450,21450,0
20250218,115400,226406500,21450,21450,21450,21450,0
20250218,115300,226406500,21450,21450,21450,21450,0
20250218,115200,226406500,21450,21450,21450,21450,0
20250218,115100,226406500,21450,21450,21450,21450,0
20250218,115000,226406500,21450,21450,21450,21450,0
20250218,114900,226406500,21450,21450,21550,21450,25
20250218,114800,225870150,21500,21550,21550,21450,1509
20250218,114700,193423100,21500,21500,21500,21500,0
20250218,114600,193423100,21500,21500,21500,21500,14
20250218,114500,193122100,21500,21500,21500,21500,0
20250218,114400,193122100,21500,21500,21500,21500,0
20250218,114300,193122100,21500,21500,21500,21500,13
20250218,114200,192842600,21500,21500,21500,21500,0
20250218,114100,192842600,21500,21500,21500,21500,4
20250218,114000,192756600,21500,21500,21500,21500,0
20250218,113900,192756600,21500,21500,21500,21500,0
20250218,113800,192756600,21500,21550,21550,21500,241
20250218,113700,187570950,21550,21550,21550,21550,13
20250218,113600,187290800,21550,21550,21550,21550,31
20250218,113500,186622750,21550,21550,21550,21550,0
20250218,113400,186622750,21550,21550,21550,21550,10
20250218,113300,186407250,21550,21550,21550,21550,53
20250218,113200,185265100,21500,21500,21500,21500,0
20250218,113100,185265100,21500,21500,21500,21500,0
20250218,113000,185265100,21500,21500,21500,21500,0
20250218,112900,185265100,21500,21500,21500,21500,0
20250218,112800,185265100,21500,21500,21500,21500,0
20250218,112700,185265100,21500,21550,21550,21500,102
20250218,112600,183067750,21550,21550,21550,21550,0
20250218,112500,183067750,21550,21550,21550,21550,0
20250218,112400,183067750,21550,21550,21550,21550,10
20250218,112300,182852250,21550,21550,21550,21550,0
20250218,112200,182852250,21550,21550,21550,21550,0
20250218,112100,182852250,21550,21550,21550,21550,0
20250218,112000,182852250,21550,21550,21550,21550,12
20250218,111900,182593650,21550,21550,21550,21550,0
20250218,111800,182593650,21550,21550,21550,21550,0
20250218,111700,182593650,21550,21550,21550,21550,10
20250218,111600,182378150,21550,21550,21550,21550,10
20250218,111500,182162650,21500,21500,21500,21500,0
20250218,111400,182162650,21500,21500,21500,21500,0
20250218,111300,182162650,21500,21550,21550,21500,114
20250218,111200,179706250,21550,21550,21550,21550,341
20250218,111100,172357700,21550,21550,21550,21550,0
20250218,111000,172357700,21550,21550,21550,21550,0
20250218,110900,172357700,21550,21550,21550,21550,9
20250218,110800,172163750,21550,21550,21550,21550,0
20250218,110700,172163750,21550,21550,21550,21550,0
20250218,110600,172163750,21550,21550,21550,21550,180
20250218,110500,168284750,21600,21600,21600,21600,0
20250218,110400,168284750,21600,21600,21600,21600,0
20250218,110300,168284750,21600,21600,21600,21600,0
20250218,110200,168284750,21600,21600,21600,21600,0
20250218,110100,168284750,21600,21600,21600,21600,0
20250218,110000,168284750,21600,21600,21600,21600,0
20250218,105900,168284750,21600,21600,21600,21600,1
20250218,105800,168263150,21600,21600,21600,21600,0
20250218,105700,168263150,21600,21600,21600,21600,0
20250218,105600,168263150,21600,21600,21600,21600,0
20250218,105500,168263150,21600,21600,21600,21600,0
20250218,105400,168263150,21600,21600,21600,21600,2
20250218,105300,168219950,21600,21600,21600,21600,2
20250218,105200,168176750,21600,21600,21600,21600,0
20250218,105100,168176750,21600,21600,21600,21600,0
20250218,105000,168176750,21600,21600,21600,21600,20
20250218,104900,167744750,21550,21550,21550,21550,0
20250218,104800,167744750,21550,21550,21550,21550,0
20250218,104700,167744750,21550,21550,21550,21550,0
20250218,104600,167744750,21550,21550,21550,21550,284
20250218,104500,161624550,21550,21550,21550,21550,0
20250218,104400,161624550,21550,21550,21550,21550,0
20250218,104300,161624550,21550,21550,21550,21550,0
20250218,104200,161624550,21550,21550,21550,21550,0
20250218,104100,161624550,21550,21550,21550,21550,0
20250218,104000,161624550,21550,21550,21550,21550,0
20250218,103900,161624550,21550,21550,21550,21550,10
20250218,103800,161409050,21600,21600,21600,21600,0
20250218,103700,161409050,21600,21600,21600,21600,0
20250218,103600,161409050,21600,21600,21600,21600,250
20250218,103500,156009050,21600,21600,21600,21600,0
20250218,103400,156009050,21600,21600,21600,21600,0
20250218,103300,156009050,21600,21600,21600,21600,1
20250218,103200,155987450,21600,21600,21600,21600,0
20250218,103100,155987450,21600,21600,21600,21600,0
20250218,103000,155987450,21600,21600,21600,21600,140
20250218,102900,152963450,21600,21600,21600,21600,68
20250218,102800,151494650,21600,21600,21600,21600,0
20250218,102700,151494650,21600,21600,21600,21600,0
20250218,102600,151494650,21600,21600,21600,21600,0
20250218,102500,151494650,21600,21600,21600,21600,0
20250218,102400,151494650,21600,21600,21600,21600,0
20250218,102300,151494650,21600,21600,21600,21600,1
20250218,102200,151473050,21600,21600,21600,21600,124
20250218,102100,148794650,21600,21600,21600,21600,0
20250218,102000,148794650,21600,21600,21600,21600,0
20250218,101900,148794650,21600,21600,21600,21600,0
20250218,101800,148794650,21600,21600,21600,21600,0
20250218,101700,148794650,21600,21600,21600,21600,0
20250218,101600,148794650,21600,21600,21600,21600,0
20250218,101500,148794650,21600,21600,21600,21600,0
20250218,101400,148794650,21600,21600,21600,21600,0
20250218,101300,148794650,21600,21600,21600,21600,1
20250218,101200,148773050,21500,21500,21500,21500,0
20250218,101100,148773050,21500,21500,21500,21500,0
20250218,101000,148773050,21500,21500,21500,21500,160
20250218,100900,145333050,21500,21500,21500,21500,56
20250218,100800,144129050,21450,21450,21450,21450,561
20250218,100700,132095600,21500,21500,21500,21500,26
20250218,100600,131536600,21450,21450,21450,21450,167
20250218,100500,127954450,21450,21550,21550,21450,792
20250218,100400,110922550,21550,21550,21550,21550,0
20250218,100300,110922550,21550,21550,21550,21550,20
20250218,100200,110491550,21550,21550,21550,21550,1
20250218,100100,110470000,21550,21550,21550,21550,357
20250218,100000,102776650,21600,21600,21600,21600,70
20250218,095900,101264650,21600,21600,21600,21600,0
20250218,095800,101264650,21600,21600,21600,21600,0
20250218,095700,101264650,21600,21600,21600,21600,0
20250218,095600,101264650,21600,21600,21600,21600,0
20250218,095500,101264650,21600,21600,21600,21600,0
20250218,095400,101264650,21600,21600,21600,21600,0
20250218,095300,101264650,21600,21600,21600,21600,0
20250218,095200,101264650,21600,21600,21600,21600,0
20250218,095100,101264650,21600,21600,21600,21600,0
20250218,095000,101264650,21600,21600,21600,21600,0
20250218,094900,101264650,21600,21600,21600,21600,0
20250218,094800,101264650,21600,21600,21600,21600,0
20250218,094700,101264650,21600,21600,21600,21600,23
20250218,094600,100767850,21550,21600,21600,21550,19
20250218,094500,100357900,21600,21600,21600,21600,74
20250218,094400,98759500,21600,21600,21600,21600,83
20250218,094300,96966700,21550,21550,21550,21550,79
20250218,094200,95264250,21550,21550,21550,21550,10
20250218,094100,95048750,21600,21500,21600,21500,12
20250218,094000,94790550,21600,21600,21600,21600,0
20250218,093900,94790550,21600,21600,21600,21600,20
20250218,093800,94358550,21550,21550,21550,21550,0
20250218,093700,94358550,21550,21550,21550,21550,59
20250218,093600,93087100,21550,21550,21550,21550,131
20250218,093500,90264050,21450,21450,21450,21450,0
20250218,093400,90264050,21450,21450,21450,21450,10
20250218,093300,90049550,21450,21500,21500,21450,31
20250218,093200,89383850,21500,21500,21500,21500,0
20250218,093100,89383850,21500,21500,21500,21500,612
20250218,093000,76225850,21500,21550,21550,21500,500
20250218,092900,65474000,21600,21550,21600,21550,187
20250218,092800,61437150,21500,21550,21550,21450,883
20250218,092700,42430100,21550,21600,21600,21550,566
20250218,092600,30210700,21650,21650,21650,21650,139
20250218,092500,27201350,21650,21650,21650,21650,0
20250218,092400,27201350,21650,21700,21700,21650,184
20250218,092300,23216700,21700,21700,21700,21650,23
20250218,092200,22718100,21650,21650,21650,21650,10
20250218,092100,22501600,21650,21700,21700,21650,485
20250218,092000,11988150,21700,21700,21700,21700,2
20250218,091900,11944750,21700,21700,21700,21700,10
20250218,091800,11727750,21700,21700,21700,21700,0
20250218,091700,11727750,21700,21700,21700,21700,7
20250218,091600,11575850,21700,21750,21750,21700,417
20250218,091500,2506800,21750,21750,21750,21750,2
20250218,091400,2463300,21850,21850,21850,21850,5
20250218,091300,2354050,21750,21750,21750,21750,10
20250218,091200,2136550,21800,21800,21800,21800,10
20250218,091100,1918550,21750,21750,21750,21750,10
20250218,091000,1701050,21900,21900,21900,21900,0
20250218,090900,1701050,21900,21900,21900,21900,1
20250218,090800,1679150,21750,21900,21900,21750,41
20250218,090700,783350,21900,21900,21900,21900,1
20250218,090600,761450,21750,21800,21800,21750,21
20250218,090500,304500,21750,21750,21750,21750,0
20250218,090400,304500,21750,21750,21750,21750,0
20250218,090300,304500,21750,21750,21750,21750,1
20250218,090200,282750,21750,21750,21750,21750,0
20250218,090100,282750,21750,21750,21750,21750,1
20250218,090000,261000,21750,21750,21750,21750,12