KissMeData/002100/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183600,177783790,9250,9250,9250,9250,393
20250218,183500,177783790,9250,9250,9250,9250,0
20250218,183400,177783790,9250,9250,9250,9250,0
20250218,183300,177783790,9250,9250,9250,9250,0
20250218,183200,177783790,9250,9250,9250,9250,0
20250218,183100,177783790,9250,9250,9250,9250,0
20250218,183000,177783790,9250,9250,9250,9250,0
20250218,182900,177783790,9250,9250,9250,9250,0
20250218,182800,177783790,9250,9250,9250,9250,0
20250218,182700,177783790,9250,9250,9250,9250,0
20250218,182600,177783790,9250,9250,9250,9250,0
20250218,182500,177783790,9250,9250,9250,9250,0
20250218,182400,177783790,9250,9250,9250,9250,0
20250218,182300,177783790,9250,9250,9250,9250,0
20250218,182200,177783790,9250,9250,9250,9250,0
20250218,182100,177783790,9250,9250,9250,9250,0
20250218,182000,177783790,9250,9250,9250,9250,0
20250218,181900,177783790,9250,9250,9250,9250,0
20250218,181800,177783790,9250,9250,9250,9250,0
20250218,181700,177783790,9250,9250,9250,9250,0
20250218,181600,177783790,9250,9250,9250,9250,0
20250218,181500,177783790,9250,9250,9250,9250,0
20250218,181400,177783790,9250,9250,9250,9250,0
20250218,181300,177783790,9250,9250,9250,9250,0
20250218,181200,177783790,9250,9250,9250,9250,0
20250218,181100,177783790,9250,9250,9250,9250,0
20250218,181000,177783790,9250,9250,9250,9250,0
20250218,180900,177783790,9250,9250,9250,9250,0
20250218,180800,177783790,9250,9250,9250,9250,0
20250218,180700,177783790,9250,9250,9250,9250,0
20250218,180600,177783790,9250,9250,9250,9250,393
20250218,180500,177783790,9250,9250,9250,9250,0
20250218,180400,177783790,9250,9250,9250,9250,0
20250218,180300,177783790,9250,9250,9250,9250,0
20250218,180200,177783790,9250,9250,9250,9250,0
20250218,180100,177783790,9250,9250,9250,9250,0
20250218,180000,177783790,9250,9250,9250,9250,0
20250218,175900,177783790,9250,9250,9250,9250,0
20250218,175800,177783790,9250,9250,9250,9250,0
20250218,175700,177783790,9250,9250,9250,9250,0
20250218,175600,177783790,9250,9250,9250,9250,0
20250218,175500,177783790,9250,9250,9250,9250,0
20250218,175400,177783790,9250,9250,9250,9250,0
20250218,175300,177783790,9250,9250,9250,9250,0
20250218,175200,177783790,9250,9250,9250,9250,0
20250218,175100,177783790,9250,9250,9250,9250,0
20250218,175000,177783790,9250,9250,9250,9250,0
20250218,174900,177783790,9250,9250,9250,9250,0
20250218,174800,177783790,9250,9250,9250,9250,0
20250218,174700,177783790,9250,9250,9250,9250,0
20250218,174600,177783790,9250,9250,9250,9250,0
20250218,174500,177783790,9250,9250,9250,9250,0
20250218,174400,177783790,9250,9250,9250,9250,0
20250218,174300,177783790,9250,9250,9250,9250,0
20250218,174200,177783790,9250,9250,9250,9250,0
20250218,174100,177783790,9250,9250,9250,9250,0
20250218,174000,177783790,9250,9250,9250,9250,0
20250218,173900,177783790,9250,9250,9250,9250,0
20250218,173800,177783790,9250,9250,9250,9250,0
20250218,173700,177783790,9250,9250,9250,9250,0
20250218,173600,177783790,9250,9250,9250,9250,393
20250218,173500,177783790,9250,9250,9250,9250,0
20250218,173400,177783790,9250,9250,9250,9250,0
20250218,173300,177783790,9250,9250,9250,9250,0
20250218,173200,177783790,9250,9250,9250,9250,0
20250218,173100,177783790,9250,9250,9250,9250,0
20250218,173000,177783790,9250,9250,9250,9250,0
20250218,172900,177783790,9250,9250,9250,9250,0
20250218,172800,177783790,9250,9250,9250,9250,0
20250218,172700,177783790,9250,9250,9250,9250,0
20250218,172600,177783790,9250,9250,9250,9250,0
20250218,172500,177783790,9250,9250,9250,9250,0
20250218,172400,177783790,9250,9250,9250,9250,0
20250218,172300,177783790,9250,9250,9250,9250,0
20250218,172200,177783790,9250,9250,9250,9250,0
20250218,172100,177783790,9250,9250,9250,9250,0
20250218,172000,177783790,9250,9250,9250,9250,0
20250218,171900,177783790,9250,9250,9250,9250,0
20250218,171800,177783790,9250,9250,9250,9250,0
20250218,171700,177783790,9250,9250,9250,9250,0
20250218,171600,177783790,9250,9250,9250,9250,0
20250218,171500,177783790,9250,9250,9250,9250,0
20250218,171400,177783790,9250,9250,9250,9250,0
20250218,171300,177783790,9250,9250,9250,9250,0
20250218,171200,177783790,9250,9250,9250,9250,0
20250218,171100,177783790,9250,9250,9250,9250,0
20250218,171000,177783790,9250,9250,9250,9250,0
20250218,170900,177783790,9250,9250,9250,9250,0
20250218,170800,177783790,9250,9250,9250,9250,0
20250218,170700,177783790,9250,9250,9250,9250,0
20250218,170600,177783790,9250,9250,9250,9250,393
20250218,170500,177783790,9250,9250,9250,9250,0
20250218,170400,177783790,9250,9250,9250,9250,0
20250218,170300,177783790,9250,9250,9250,9250,0
20250218,170200,177783790,9250,9250,9250,9250,0
20250218,170100,177783790,9250,9250,9250,9250,0
20250218,170000,177783790,9250,9250,9250,9250,0
20250218,165900,177783790,9250,9250,9250,9250,0
20250218,165800,177783790,9250,9250,9250,9250,0
20250218,165700,177783790,9250,9250,9250,9250,0
20250218,165600,177783790,9250,9250,9250,9250,0
20250218,165500,177783790,9250,9250,9250,9250,0
20250218,165400,177783790,9250,9250,9250,9250,0
20250218,165300,177783790,9250,9250,9250,9250,0
20250218,165200,177783790,9250,9250,9250,9250,0
20250218,165100,177783790,9250,9250,9250,9250,0
20250218,165000,177783790,9250,9250,9250,9250,0
20250218,164900,177783790,9250,9250,9250,9250,0
20250218,164800,177783790,9250,9250,9250,9250,0
20250218,164700,177783790,9250,9250,9250,9250,0
20250218,164600,177783790,9250,9250,9250,9250,0
20250218,164500,177783790,9250,9250,9250,9250,0
20250218,164400,177783790,9250,9250,9250,9250,0
20250218,164300,177783790,9250,9250,9250,9250,0
20250218,164200,177783790,9250,9250,9250,9250,0
20250218,164100,177783790,9250,9250,9250,9250,0
20250218,164000,177783790,9250,9250,9250,9250,0
20250218,163900,177783790,9250,9250,9250,9250,0
20250218,163800,177783790,9250,9250,9250,9250,0
20250218,163700,177783790,9250,9250,9250,9250,0
20250218,163600,177783790,9250,9250,9250,9250,393
20250218,163500,177783790,9250,9250,9250,9250,0
20250218,163400,177783790,9250,9250,9250,9250,0
20250218,163300,177783790,9250,9250,9250,9250,0
20250218,163200,177783790,9250,9250,9250,9250,0
20250218,163100,177783790,9250,9250,9250,9250,0
20250218,163000,177783790,9250,9250,9250,9250,0
20250218,162900,177783790,9250,9250,9250,9250,0
20250218,162800,177783790,9250,9250,9250,9250,0
20250218,162700,177783790,9250,9250,9250,9250,0
20250218,162600,177783790,9250,9250,9250,9250,0
20250218,162500,177783790,9250,9250,9250,9250,0
20250218,162400,177783790,9250,9250,9250,9250,0
20250218,162300,177783790,9250,9250,9250,9250,0
20250218,162200,177783790,9250,9250,9250,9250,0
20250218,162100,177783790,9250,9250,9250,9250,0
20250218,162000,177783790,9250,9250,9250,9250,0
20250218,161900,177783790,9250,9250,9250,9250,0
20250218,161800,177783790,9250,9250,9250,9250,0
20250218,161700,177783790,9250,9250,9250,9250,0
20250218,161600,177783790,9250,9250,9250,9250,0
20250218,161500,177783790,9250,9250,9250,9250,0
20250218,161400,177783790,9250,9250,9250,9250,0
20250218,161300,177783790,9250,9250,9250,9250,0
20250218,161200,177783790,9250,9250,9250,9250,0
20250218,161100,177783790,9250,9250,9250,9250,0
20250218,161000,177783790,9250,9250,9250,9250,0
20250218,160900,177783790,9250,9250,9250,9250,0
20250218,160800,177783790,9250,9250,9250,9250,0
20250218,160700,177783790,9250,9250,9250,9250,0
20250218,160600,177783790,9250,9250,9250,9250,393
20250218,160500,177783790,9250,9250,9250,9250,0
20250218,160400,177783790,9250,9250,9250,9250,0
20250218,160300,177783790,9250,9250,9250,9250,0
20250218,160200,177783790,9250,9250,9250,9250,0
20250218,160100,177783790,9250,9250,9250,9250,0
20250218,160000,177783790,9250,9250,9250,9250,0
20250218,155900,177783790,9250,9250,9250,9250,0
20250218,155800,177783790,9250,9250,9250,9250,0
20250218,155700,177783790,9250,9250,9250,9250,0
20250218,155600,177783790,9250,9250,9250,9250,0
20250218,155500,177783790,9250,9250,9250,9250,0
20250218,155400,177783790,9250,9250,9250,9250,0
20250218,155300,177783790,9250,9250,9250,9250,0
20250218,155200,177783790,9250,9250,9250,9250,0
20250218,155100,177783790,9250,9250,9250,9250,0
20250218,155000,177783790,9250,9250,9250,9250,0
20250218,154900,177783790,9250,9250,9250,9250,0
20250218,154800,177783790,9250,9250,9250,9250,0
20250218,154700,177783790,9250,9250,9250,9250,0
20250218,154600,177783790,9250,9250,9250,9250,0
20250218,154500,177783790,9250,9250,9250,9250,0
20250218,154400,177783790,9250,9250,9250,9250,0
20250218,154300,177783790,9250,9250,9250,9250,0
20250218,154200,177783790,9250,9250,9250,9250,0
20250218,154100,177783790,9250,9250,9250,9250,0
20250218,154000,177783790,9250,9250,9250,9250,0
20250218,153900,177783790,9250,9250,9250,9250,0
20250218,153800,177783790,9250,9250,9250,9250,0
20250218,153700,177783790,9250,9250,9250,9250,0
20250218,153600,177783790,9250,9250,9250,9250,393
20250218,153500,177783790,9250,9250,9250,9250,0
20250218,153400,177783790,9250,9250,9250,9250,0
20250218,153300,177783790,9250,9250,9250,9250,0
20250218,153200,177783790,9250,9250,9250,9250,0
20250218,153100,177783790,9250,9250,9250,9250,0
20250218,153000,177783790,9250,9250,9250,9250,393
20250218,152900,174148540,9240,9240,9240,9240,0
20250218,152800,174148540,9240,9240,9240,9240,0
20250218,152700,174148540,9240,9240,9240,9240,0
20250218,152600,174148540,9240,9240,9240,9240,0
20250218,152500,174148540,9240,9240,9240,9240,0
20250218,152400,174148540,9240,9240,9240,9240,0
20250218,152300,174148540,9240,9240,9240,9240,0
20250218,152200,174148540,9240,9240,9240,9240,0
20250218,152100,174148540,9240,9240,9240,9240,0
20250218,152000,174148540,9240,9240,9240,9240,0
20250218,151900,174148540,9240,9250,9250,9240,15
20250218,151800,174009930,9250,9240,9250,9240,36
20250218,151700,173677170,9250,9250,9250,9240,141
20250218,151600,172374300,9250,9250,9250,9250,0
20250218,151500,172374300,9250,9250,9250,9250,0
20250218,151400,172374300,9250,9250,9250,9250,0
20250218,151300,172374300,9250,9250,9250,9250,0
20250218,151200,172374300,9250,9250,9250,9250,73
20250218,151100,171699050,9260,9260,9260,9260,5
20250218,151000,171652750,9260,9260,9260,9260,0
20250218,150900,171652750,9260,9260,9260,9260,0
20250218,150800,171652750,9260,9260,9260,9260,4
20250218,150700,171615710,9250,9250,9250,9250,0
20250218,150600,171615710,9250,9250,9250,9250,20
20250218,150500,171430710,9260,9260,9260,9260,0
20250218,150400,171430710,9260,9260,9260,9260,0
20250218,150300,171430710,9260,9260,9260,9260,21
20250218,150200,171236250,9250,9250,9250,9250,0
20250218,150100,171236250,9250,9250,9250,9250,347
20250218,150000,168026500,9250,9250,9250,9250,0
20250218,145900,168026500,9250,9250,9250,9250,1
20250218,145800,168017250,9240,9240,9240,9240,0
20250218,145700,168017250,9240,9240,9240,9240,0
20250218,145600,168017250,9240,9240,9240,9240,0
20250218,145500,168017250,9240,9240,9240,9240,51
20250218,145400,167546010,9240,9240,9240,9240,67
20250218,145300,166926930,9240,9240,9240,9240,0
20250218,145200,166926930,9240,9240,9240,9240,0
20250218,145100,166926930,9240,9240,9240,9240,2
20250218,145000,166908450,9240,9240,9240,9240,0
20250218,144900,166908450,9240,9240,9240,9240,0
20250218,144800,166908450,9240,9240,9240,9240,0
20250218,144700,166908450,9240,9240,9240,9240,0
20250218,144600,166908450,9240,9240,9240,9240,0
20250218,144500,166908450,9240,9240,9240,9240,0
20250218,144400,166908450,9240,9240,9240,9240,150
20250218,144300,165522450,9250,9250,9250,9250,0
20250218,144200,165522450,9250,9250,9250,9250,0
20250218,144100,165522450,9250,9250,9250,9250,0
20250218,144000,165522450,9250,9250,9250,9250,0
20250218,143900,165522450,9250,9250,9250,9250,16
20250218,143800,165374450,9250,9250,9250,9250,0
20250218,143700,165374450,9250,9250,9250,9250,0
20250218,143600,165374450,9250,9250,9250,9250,10
20250218,143500,165281950,9260,9260,9260,9260,2
20250218,143400,165263430,9260,9260,9260,9260,0
20250218,143300,165263430,9260,9260,9260,9260,0
20250218,143200,165263430,9260,9250,9260,9250,409
20250218,143100,161478740,9250,9250,9250,9250,1
20250218,143000,161469490,9230,9230,9230,9230,0
20250218,142900,161469490,9230,9230,9230,9230,0
20250218,142800,161469490,9230,9230,9230,9230,0
20250218,142700,161469490,9230,9230,9230,9230,20
20250218,142600,161284890,9240,9240,9240,9240,0
20250218,142500,161284890,9240,9240,9240,9240,0
20250218,142400,161284890,9240,9240,9240,9240,0
20250218,142300,161284890,9240,9240,9240,9240,0
20250218,142200,161284890,9240,9240,9240,9240,1
20250218,142100,161275650,9240,9240,9240,9240,0
20250218,142000,161275650,9240,9240,9240,9230,313
20250218,141900,158384270,9230,9230,9230,9230,0
20250218,141800,158384270,9230,9230,9230,9230,0
20250218,141700,158384270,9230,9230,9230,9230,0
20250218,141600,158384270,9230,9230,9230,9230,0
20250218,141500,158384270,9230,9230,9230,9230,0
20250218,141400,158384270,9230,9230,9230,9230,10
20250218,141300,158291970,9230,9230,9230,9230,20
20250218,141200,158107370,9240,9240,9240,9240,0
20250218,141100,158107370,9240,9240,9240,9240,0
20250218,141000,158107370,9240,9240,9240,9240,0
20250218,140900,158107370,9240,9240,9240,9240,0
20250218,140800,158107370,9240,9240,9240,9240,0
20250218,140700,158107370,9240,9240,9240,9240,0
20250218,140600,158107370,9240,9240,9240,9240,0
20250218,140500,158107370,9240,9240,9240,9240,0
20250218,140400,158107370,9240,9240,9240,9240,0
20250218,140300,158107370,9240,9240,9240,9240,0
20250218,140200,158107370,9240,9240,9240,9240,0
20250218,140100,158107370,9240,9240,9240,9240,0
20250218,140000,158107370,9240,9240,9240,9240,0
20250218,135900,158107370,9240,9240,9240,9240,0
20250218,135800,158107370,9240,9240,9240,9240,0
20250218,135700,158107370,9240,9240,9240,9240,0
20250218,135600,158107370,9240,9240,9240,9240,0
20250218,135500,158107370,9240,9240,9240,9240,0
20250218,135400,158107370,9240,9240,9240,9240,0
20250218,135300,158107370,9240,9240,9240,9240,8
20250218,135200,158033450,9230,9230,9230,9230,0
20250218,135100,158033450,9230,9230,9230,9230,0
20250218,135000,158033450,9230,9230,9230,9230,0
20250218,134900,158033450,9230,9230,9230,9230,0
20250218,134800,158033450,9230,9230,9230,9230,0
20250218,134700,158033450,9230,9230,9230,9230,1
20250218,134600,158024220,9220,9220,9220,9220,0
20250218,134500,158024220,9220,9220,9220,9220,0
20250218,134400,158024220,9220,9220,9220,9220,0
20250218,134300,158024220,9220,9220,9220,9220,1
20250218,134200,158015000,9230,9230,9230,9230,0
20250218,134100,158015000,9230,9230,9230,9230,0
20250218,134000,158015000,9230,9230,9230,9230,0
20250218,133900,158015000,9230,9230,9230,9230,0
20250218,133800,158015000,9230,9230,9230,9230,0
20250218,133700,158015000,9230,9230,9230,9230,0
20250218,133600,158015000,9230,9230,9230,9230,0
20250218,133500,158015000,9230,9230,9230,9230,0
20250218,133400,158015000,9230,9230,9230,9230,0
20250218,133300,158015000,9230,9230,9230,9230,0
20250218,133200,158015000,9230,9230,9230,9230,0
20250218,133100,158015000,9230,9230,9230,9230,0
20250218,133000,158015000,9230,9230,9230,9230,0
20250218,132900,158015000,9230,9230,9230,9230,0
20250218,132800,158015000,9230,9230,9230,9230,0
20250218,132700,158015000,9230,9230,9230,9230,0
20250218,132600,158015000,9230,9230,9230,9230,0
20250218,132500,158015000,9230,9230,9230,9230,43
20250218,132400,157618110,9230,9230,9230,9230,0
20250218,132300,157618110,9230,9230,9230,9230,5
20250218,132200,157571960,9230,9230,9230,9230,153
20250218,132100,156159770,9240,9240,9240,9240,0
20250218,132000,156159770,9240,9240,9240,9240,100
20250218,131900,155235770,9240,9240,9240,9240,0
20250218,131800,155235770,9240,9240,9240,9240,0
20250218,131700,155235770,9240,9240,9240,9240,0
20250218,131600,155235770,9240,9240,9240,9240,0
20250218,131500,155235770,9240,9240,9240,9240,11
20250218,131400,155134130,9230,9230,9230,9230,0
20250218,131300,155134130,9230,9230,9230,9230,0
20250218,131200,155134130,9230,9230,9230,9230,0
20250218,131100,155134130,9230,9230,9230,9230,400
20250218,131000,151442130,9240,9240,9240,9240,0
20250218,130900,151442130,9240,9240,9240,9240,0
20250218,130800,151442130,9240,9240,9240,9240,0
20250218,130700,151442130,9240,9240,9240,9240,0
20250218,130600,151442130,9240,9240,9240,9240,0
20250218,130500,151442130,9240,9240,9240,9240,0
20250218,130400,151442130,9240,9240,9240,9240,20
20250218,130300,151257330,9250,9250,9250,9250,0
20250218,130200,151257330,9250,9250,9250,9250,0
20250218,130100,151257330,9250,9250,9250,9250,0
20250218,130000,151257330,9250,9250,9250,9250,0
20250218,125900,151257330,9250,9250,9250,9250,7
20250218,125800,151192580,9250,9250,9250,9250,0
20250218,125700,151192580,9250,9250,9250,9250,0
20250218,125600,151192580,9250,9250,9250,9250,0
20250218,125500,151192580,9250,9250,9250,9250,0
20250218,125400,151192580,9250,9250,9250,9250,0
20250218,125300,151192580,9250,9250,9250,9250,5
20250218,125200,151146330,9250,9250,9250,9250,0
20250218,125100,151146330,9250,9250,9250,9250,0
20250218,125000,151146330,9250,9250,9250,9250,0
20250218,124900,151146330,9250,9220,9250,9220,28
20250218,124800,150888140,9240,9240,9240,9240,5
20250218,124700,150841940,9250,9250,9250,9250,0
20250218,124600,150841940,9250,9250,9250,9250,0
20250218,124500,150841940,9250,9250,9250,9250,0
20250218,124400,150841940,9250,9250,9250,9250,0
20250218,124300,150841940,9250,9250,9250,9250,140
20250218,124200,149546940,9230,9230,9230,9230,71
20250218,124100,148891610,9230,9230,9230,9230,0
20250218,124000,148891610,9230,9230,9230,9230,0
20250218,123900,148891610,9230,9230,9230,9230,0
20250218,123800,148891610,9230,9230,9230,9230,0
20250218,123700,148891610,9230,9230,9230,9230,0
20250218,123600,148891610,9230,9230,9230,9230,0
20250218,123500,148891610,9230,9230,9230,9230,0
20250218,123400,148891610,9230,9230,9230,9230,0
20250218,123300,148891610,9230,9230,9230,9230,0
20250218,123200,148891610,9230,9230,9230,9230,0
20250218,123100,148891610,9230,9230,9230,9230,0
20250218,123000,148891610,9230,9230,9230,9230,0
20250218,122900,148891610,9230,9230,9230,9230,0
20250218,122800,148891610,9230,9230,9230,9230,0
20250218,122700,148891610,9230,9230,9230,9230,0
20250218,122600,148891610,9230,9230,9230,9230,0
20250218,122500,148891610,9230,9240,9240,9230,100
20250218,122400,147968600,9240,9240,9240,9240,0
20250218,122300,147968600,9240,9240,9240,9240,0
20250218,122200,147968600,9240,9240,9240,9240,0
20250218,122100,147968600,9240,9240,9240,9240,50
20250218,122000,147506600,9240,9240,9240,9240,0
20250218,121900,147506600,9240,9240,9240,9240,69
20250218,121800,146869040,9250,9250,9250,9250,0
20250218,121700,146869040,9250,9250,9250,9250,0
20250218,121600,146869040,9250,9250,9250,9250,0
20250218,121500,146869040,9250,9250,9250,9250,0
20250218,121400,146869040,9250,9250,9250,9250,0
20250218,121300,146869040,9250,9250,9250,9250,0
20250218,121200,146869040,9250,9250,9250,9250,10
20250218,121100,146776540,9250,9250,9250,9250,0
20250218,121000,146776540,9250,9250,9250,9240,563
20250218,120900,141573790,9250,9250,9250,9250,0
20250218,120800,141573790,9250,9250,9250,9250,0
20250218,120700,141573790,9250,9250,9250,9250,0
20250218,120600,141573790,9250,9250,9250,9250,8
20250218,120500,141499790,9240,9240,9240,9240,0
20250218,120400,141499790,9240,9240,9240,9240,0
20250218,120300,141499790,9240,9240,9240,9240,0
20250218,120200,141499790,9240,9240,9240,9240,0
20250218,120100,141499790,9240,9240,9240,9240,0
20250218,120000,141499790,9240,9240,9240,9240,6
20250218,115900,141444350,9240,9240,9240,9240,0
20250218,115800,141444350,9240,9250,9250,9240,2
20250218,115700,141425860,9240,9240,9240,9240,0
20250218,115600,141425860,9240,9240,9240,9240,0
20250218,115500,141425860,9240,9240,9240,9240,1
20250218,115400,141416620,9250,9250,9250,9250,0
20250218,115300,141416620,9250,9250,9250,9250,0
20250218,115200,141416620,9250,9250,9250,9250,0
20250218,115100,141416620,9250,9250,9250,9250,0
20250218,115000,141416620,9250,9250,9250,9250,50
20250218,114900,140954120,9250,9250,9250,9250,0
20250218,114800,140954120,9250,9250,9250,9250,30
20250218,114700,140676620,9250,9240,9250,9240,579
20250218,114600,135325700,9230,9230,9230,9230,975
20250218,114500,126326450,9220,9220,9220,9220,0
20250218,114400,126326450,9220,9220,9220,9220,0
20250218,114300,126326450,9220,9220,9220,9220,0
20250218,114200,126326450,9220,9220,9220,9220,31
20250218,114100,126040630,9220,9220,9220,9220,0
20250218,114000,126040630,9220,9220,9220,9220,0
20250218,113900,126040630,9220,9220,9220,9220,0
20250218,113800,126040630,9220,9220,9220,9220,0
20250218,113700,126040630,9220,9220,9220,9220,0
20250218,113600,126040630,9220,9220,9220,9220,440
20250218,113500,121983830,9230,9230,9230,9230,0
20250218,113400,121983830,9230,9230,9230,9230,10
20250218,113300,121891530,9220,9220,9220,9220,0
20250218,113200,121891530,9220,9220,9220,9220,7
20250218,113100,121826990,9220,9220,9220,9220,0
20250218,113000,121826990,9220,9220,9220,9220,5
20250218,112900,121780890,9220,9220,9220,9220,100
20250218,112800,120858890,9230,9230,9230,9230,1
20250218,112700,120849660,9220,9220,9220,9220,0
20250218,112600,120849660,9220,9220,9220,9220,0
20250218,112500,120849660,9220,9220,9220,9220,1
20250218,112400,120840440,9220,9220,9220,9220,0
20250218,112300,120840440,9220,9220,9220,9220,0
20250218,112200,120840440,9220,9220,9220,9220,0
20250218,112100,120840440,9220,9220,9220,9220,0
20250218,112000,120840440,9220,9220,9220,9220,1
20250218,111900,120831220,9220,9220,9220,9220,98
20250218,111800,119927660,9220,9220,9220,9220,0
20250218,111700,119927660,9220,9220,9220,9220,300
20250218,111600,117161660,9230,9230,9230,9230,1
20250218,111500,117152430,9220,9220,9220,9220,0
20250218,111400,117152430,9220,9220,9220,9220,0
20250218,111300,117152430,9220,9220,9220,9220,0
20250218,111200,117152430,9220,9220,9220,9220,501
20250218,111100,112533210,9210,9210,9210,9210,406
20250218,111000,108793950,9210,9210,9210,9210,0
20250218,110900,108793950,9210,9210,9210,9210,0
20250218,110800,108793950,9210,9210,9210,9210,0
20250218,110700,108793950,9210,9210,9210,9210,7
20250218,110600,108729480,9210,9210,9210,9210,0
20250218,110500,108729480,9210,9210,9210,9210,6
20250218,110400,108674220,9200,9200,9200,9200,0
20250218,110300,108674220,9200,9200,9200,9200,0
20250218,110200,108674220,9200,9200,9200,9200,300
20250218,110100,105914220,9210,9210,9210,9210,0
20250218,110000,105914220,9210,9210,9210,9210,35
20250218,105900,105591870,9200,9200,9200,9200,0
20250218,105800,105591870,9200,9200,9200,9200,0
20250218,105700,105591870,9200,9200,9200,9200,0
20250218,105600,105591870,9200,9200,9200,9200,0
20250218,105500,105591870,9200,9200,9200,9200,0
20250218,105400,105591870,9200,9200,9200,9200,0
20250218,105300,105591870,9200,9200,9200,9200,107
20250218,105200,104607470,9200,9200,9200,9200,0
20250218,105100,104607470,9200,9200,9200,9200,0
20250218,105000,104607470,9200,9200,9200,9200,20
20250218,104900,104423470,9200,9200,9200,9200,8
20250218,104800,104349870,9200,9200,9200,9200,11
20250218,104700,104248670,9200,9200,9200,9200,0
20250218,104600,104248670,9200,9200,9200,9200,0
20250218,104500,104248670,9200,9200,9200,9200,0
20250218,104400,104248670,9200,9200,9200,9180,3
20250218,104300,104221090,9170,9170,9170,9170,100
20250218,104200,103304090,9170,9170,9170,9170,0
20250218,104100,103304090,9170,9170,9170,9170,0
20250218,104000,103304090,9170,9170,9170,9170,0
20250218,103900,103304090,9170,9170,9170,9170,0
20250218,103800,103304090,9170,9170,9170,9170,0
20250218,103700,103304090,9170,9170,9170,9170,0
20250218,103600,103304090,9170,9170,9170,9170,0
20250218,103500,103304090,9170,9170,9170,9170,0
20250218,103400,103304090,9170,9170,9170,9170,0
20250218,103300,103304090,9170,9170,9170,9170,35
20250218,103200,102983140,9160,9160,9160,9160,0
20250218,103100,102983140,9160,9160,9160,9160,0
20250218,103000,102983140,9160,9200,9200,9160,808
20250218,102900,95574070,9180,9180,9180,9180,1
20250218,102800,95564890,9160,9160,9160,9160,0
20250218,102700,95564890,9160,9160,9160,9160,0
20250218,102600,95564890,9160,9160,9160,9160,0
20250218,102500,95564890,9160,9180,9180,9160,2000
20250218,102400,77232520,9180,9180,9180,9180,0
20250218,102300,77232520,9180,9180,9180,9180,3
20250218,102200,77204980,9210,9210,9210,9210,0
20250218,102100,77204980,9210,9210,9210,9210,5
20250218,102000,77158930,9170,9170,9170,9170,0
20250218,101900,77158930,9170,9170,9170,9170,15
20250218,101800,77021380,9170,9170,9170,9170,0
20250218,101700,77021380,9170,9180,9180,9170,505
20250218,101600,72390480,9180,9180,9180,9180,1
20250218,101500,72381300,9220,9220,9220,9220,0
20250218,101400,72381300,9220,9220,9220,9220,0
20250218,101300,72381300,9220,9220,9220,9220,0
20250218,101200,72381300,9220,9220,9220,9220,0
20250218,101100,72381300,9220,9220,9220,9220,0
20250218,101000,72381300,9220,9220,9220,9220,0
20250218,100900,72381300,9220,9220,9220,9220,0
20250218,100800,72381300,9220,9220,9220,9220,1
20250218,100700,72372080,9170,9180,9180,9170,500
20250218,100600,67786360,9180,9180,9180,9180,0
20250218,100500,67786360,9180,9180,9180,9180,100
20250218,100400,66868360,9180,9180,9180,9180,62
20250218,100300,66299200,9180,9180,9180,9180,0
20250218,100200,66299200,9180,9180,9180,9180,1
20250218,100100,66290020,9180,9220,9220,9180,202
20250218,100000,64427660,9230,9230,9230,9230,0
20250218,095900,64427660,9230,9230,9230,9230,1
20250218,095800,64418430,9220,9170,9220,9170,24
20250218,095700,64198300,9220,9220,9220,9220,4
20250218,095600,64161420,9220,9220,9220,9220,0
20250218,095500,64161420,9220,9220,9220,9220,127
20250218,095400,62990480,9240,9240,9240,9240,0
20250218,095300,62990480,9240,9240,9240,9240,0
20250218,095200,62990480,9240,9240,9240,9240,0
20250218,095100,62990480,9240,9240,9240,9240,1
20250218,095000,62981240,9170,9240,9240,9170,1003
20250218,094900,53750650,9230,9230,9230,9230,207
20250218,094800,51840040,9240,9240,9240,9240,59
20250218,094700,51294880,9240,9240,9240,9240,3
20250218,094600,51267160,9240,9240,9240,9240,0
20250218,094500,51267160,9240,9240,9240,9240,0
20250218,094400,51267160,9240,9240,9240,9240,50
20250218,094300,50805160,9250,9250,9250,9250,1
20250218,094200,50795910,9250,9250,9250,9250,0
20250218,094100,50795910,9250,9250,9250,9250,0
20250218,094000,50795910,9250,9250,9250,9250,0
20250218,093900,50795910,9250,9250,9250,9250,1
20250218,093800,50786660,9250,9250,9250,9250,10
20250218,093700,50694160,9250,9250,9250,9250,1
20250218,093600,50684910,9250,9250,9250,9250,1
20250218,093500,50675660,9260,9230,9260,9230,3
20250218,093400,50647940,9260,9240,9260,9240,870
20250218,093300,42600960,9230,9230,9230,9230,40
20250218,093200,42231760,9230,9220,9230,9220,557
20250218,093100,37093220,9220,9210,9220,9210,605
20250218,093000,31515730,9210,9220,9220,9210,211
20250218,092900,29570320,9220,9220,9220,9220,9
20250218,092800,29487340,9220,9220,9220,9220,0
20250218,092700,29487340,9220,9220,9220,9220,0
20250218,092600,29487340,9220,9220,9220,9220,0
20250218,092500,29487340,9220,9220,9220,9220,0
20250218,092400,29487340,9220,9220,9220,9220,0
20250218,092300,29487340,9220,9220,9220,9220,0
20250218,092200,29487340,9220,9220,9220,9180,22
20250218,092100,29285300,9180,9220,9220,9180,21
20250218,092000,29092480,9180,9200,9220,9180,1684
20250218,091900,13590820,9200,9200,9200,9200,100
20250218,091800,12670820,9190,9190,9190,9190,0
20250218,091700,12670820,9190,9190,9190,9190,0
20250218,091600,12670820,9190,9190,9190,9190,384
20250218,091500,9141860,9210,9210,9210,9210,0
20250218,091400,9141860,9210,9210,9210,9210,0
20250218,091300,9141860,9210,9210,9210,9210,149
20250218,091200,7769570,9200,9200,9200,9200,150
20250218,091100,6389570,9200,9200,9200,9200,0
20250218,091000,6389570,9200,9200,9200,9200,0
20250218,090900,6389570,9200,9200,9200,9200,147
20250218,090800,5037170,9200,9200,9200,9200,0
20250218,090700,5037170,9200,9180,9200,9180,54
20250218,090600,4541370,9150,9150,9150,9150,0
20250218,090500,4541370,9150,9150,9150,9150,0
20250218,090400,4541370,9150,9150,9150,9150,0
20250218,090300,4541370,9150,9150,9150,9150,0
20250218,090200,4541370,9150,9150,9150,9150,0
20250218,090100,4541370,9150,9170,9170,9150,128
20250218,090000,3369060,9180,9180,9180,9180,367